日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ほくほくフィナンシャルグループ(8377)の株価時系列情報

ほくほくフィナンシャルグループ(8377)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,529 1,541 1,510 1,524 220,800
2023/12/28 1,511 1,526 1,508 1,526 206,700
2023/12/27 1,520 1,532 1,511 1,529 238,600
2023/12/26 1,520 1,523 1,496 1,512 220,600
2023/12/25 1,529 1,530 1,506 1,515 121,400
2023/12/22 1,491 1,507 1,483 1,500 301,400
2023/12/21 1,498 1,505 1,475 1,480 355,200
2023/12/20 1,518 1,533 1,504 1,521 329,200
2023/12/19 1,537 1,550 1,513 1,534 335,100
2023/12/18 1,530 1,543 1,487 1,532 474,900
2023/12/15 1,546 1,572 1,537 1,552 500,200
2023/12/14 1,609 1,619 1,546 1,554 441,900
2023/12/13 1,568 1,623 1,568 1,609 401,000
2023/12/12 1,588 1,588 1,556 1,561 289,000
2023/12/11 1,618 1,623 1,569 1,582 445,200
2023/12/08 1,591 1,633 1,588 1,602 425,400
2023/12/07 1,554 1,604 1,553 1,604 321,200
2023/12/06 1,561 1,588 1,561 1,587 290,300
2023/12/05 1,575 1,587 1,556 1,558 250,700
2023/12/04 1,568 1,588 1,550 1,577 321,900
2023/12/01 1,581 1,593 1,562 1,585 407,300
2023/11/30 1,562 1,578 1,555 1,568 389,200
2023/11/29 1,610 1,630 1,558 1,558 373,300
2023/11/28 1,638 1,656 1,616 1,626 271,800
2023/11/27 1,634 1,649 1,612 1,642 283,400
2023/11/24 1,627 1,638 1,613 1,635 220,300
2023/11/22 1,598 1,627 1,595 1,617 178,200
2023/11/21 1,608 1,623 1,599 1,602 371,100
2023/11/20 1,623 1,664 1,611 1,616 380,300
2023/11/17 1,590 1,626 1,582 1,624 417,200
2023/11/16 1,639 1,644 1,594 1,594 602,600
2023/11/15 1,672 1,672 1,613 1,621 466,800
2023/11/14 1,687 1,687 1,630 1,649 433,000
2023/11/13 1,680 1,689 1,619 1,660 549,500
2023/11/10 1,681 1,719 1,669 1,714 402,700
2023/11/09 1,634 1,703 1,613 1,690 584,300
2023/11/08 1,751 1,759 1,623 1,648 921,000
2023/11/07 1,786 1,805 1,754 1,756 472,600
2023/11/06 1,840 1,855 1,783 1,786 555,500
2023/11/02 1,866 1,898 1,812 1,837 865,800
2023/11/01 1,778 1,834 1,766 1,830 964,300
2023/10/31 1,727 1,781 1,690 1,749 1,224,300
2023/10/30 1,654 1,679 1,639 1,652 874,500
2023/10/27 1,637 1,675 1,623 1,675 493,500
2023/10/26 1,654 1,661 1,607 1,625 473,900
2023/10/25 1,643 1,665 1,632 1,645 554,600
2023/10/24 1,640 1,650 1,589 1,639 536,400
2023/10/23 1,652 1,680 1,647 1,650 492,300
2023/10/20 1,681 1,700 1,638 1,652 509,700
2023/10/19 1,686 1,721 1,669 1,686 394,100
2023/10/18 1,691 1,739 1,682 1,704 664,600
2023/10/17 1,667 1,677 1,642 1,666 319,400
2023/10/16 1,645 1,667 1,616 1,653 662,500
2023/10/13 1,717 1,741 1,671 1,676 451,600
2023/10/12 1,728 1,744 1,718 1,739 495,700
2023/10/11 1,703 1,735 1,684 1,713 537,300
2023/10/10 1,680 1,715 1,662 1,715 695,700
2023/10/06 1,623 1,668 1,607 1,654 396,900
2023/10/05 1,573 1,635 1,562 1,627 526,800
2023/10/04 1,587 1,593 1,543 1,553 727,100
2023/10/03 1,634 1,638 1,605 1,620 503,900
2023/10/02 1,630 1,707 1,622 1,651 911,900
2023/09/29 1,638 1,650 1,587 1,601 789,600
2023/09/28 1,656 1,684 1,643 1,655 596,700
2023/09/27 1,632 1,661 1,618 1,661 644,000
2023/09/26 1,642 1,670 1,628 1,650 700,400
2023/09/25 1,632 1,635 1,603 1,620 623,100
2023/09/22 1,608 1,665 1,598 1,648 689,100
2023/09/21 1,594 1,641 1,592 1,621 565,600
2023/09/20 1,625 1,646 1,588 1,601 799,200
2023/09/19 1,588 1,618 1,585 1,615 663,600
2023/09/15 1,576 1,635 1,572 1,591 1,200,500
2023/09/14 1,556 1,572 1,532 1,561 675,800
2023/09/13 1,510 1,548 1,507 1,536 922,900
2023/09/12 1,472 1,485 1,460 1,480 505,600
2023/09/11 1,408 1,462 1,403 1,462 447,700
2023/09/08 1,397 1,412 1,386 1,393 651,100
2023/09/07 1,407 1,425 1,396 1,416 263,600
2023/09/06 1,381 1,413 1,381 1,403 353,500
2023/09/05 1,388 1,388 1,347 1,376 360,200
2023/09/04 1,344 1,365 1,341 1,365 342,700
2023/09/01 1,322 1,341 1,316 1,332 248,000
2023/08/31 1,318 1,333 1,312 1,320 318,300
2023/08/30 1,292 1,327 1,290 1,321 381,600
2023/08/29 1,293 1,296 1,278 1,289 165,600
2023/08/28 1,287 1,294 1,285 1,292 147,600
2023/08/25 1,280 1,287 1,268 1,278 176,900
2023/08/24 1,252 1,282 1,252 1,280 224,000
2023/08/23 1,248 1,260 1,245 1,260 171,500
2023/08/22 1,226 1,261 1,222 1,260 296,100
2023/08/21 1,230 1,237 1,220 1,221 178,300
2023/08/18 1,245 1,247 1,220 1,226 226,600
2023/08/17 1,215 1,240 1,205 1,240 292,000
2023/08/16 1,223 1,236 1,215 1,224 285,500
2023/08/15 1,250 1,259 1,243 1,253 219,300
2023/08/14 1,274 1,274 1,250 1,251 242,000
2023/08/10 1,232 1,252 1,231 1,248 352,700
2023/08/09 1,256 1,256 1,233 1,237 336,400
2023/08/08 1,238 1,253 1,234 1,249 234,200
2023/08/07 1,224 1,244 1,221 1,235 298,500
2023/08/04 1,197 1,231 1,197 1,224 241,600
2023/08/03 1,213 1,213 1,195 1,197 342,100
2023/08/02 1,225 1,234 1,208 1,214 319,700
2023/08/01 1,271 1,275 1,239 1,242 387,500
2023/07/31 1,269 1,284 1,249 1,271 542,700
2023/07/28 1,199 1,248 1,190 1,246 691,900
2023/07/27 1,175 1,196 1,173 1,196 219,400
2023/07/26 1,175 1,180 1,167 1,175 183,800
2023/07/25 1,177 1,190 1,173 1,181 265,600
2023/07/24 1,169 1,182 1,163 1,170 212,200
2023/07/21 1,199 1,202 1,179 1,187 282,000
2023/07/20 1,208 1,212 1,189 1,191 184,700
2023/07/19 1,210 1,217 1,194 1,202 338,500
2023/07/18 1,178 1,207 1,174 1,187 426,200
2023/07/14 1,194 1,194 1,172 1,175 342,200
2023/07/13 1,200 1,206 1,186 1,190 292,100
2023/07/12 1,200 1,202 1,185 1,193 279,400
2023/07/11 1,207 1,210 1,180 1,185 374,800
2023/07/10 1,224 1,241 1,203 1,211 443,500
2023/07/07 1,186 1,227 1,180 1,212 626,700
2023/07/06 1,201 1,208 1,190 1,192 460,700
2023/07/05 1,202 1,218 1,188 1,204 486,900
2023/07/04 1,185 1,206 1,176 1,202 661,300
2023/07/03 1,145 1,179 1,145 1,172 387,000
2023/06/30 1,160 1,170 1,144 1,150 360,100
2023/06/29 1,166 1,173 1,146 1,158 210,000
2023/06/28 1,148 1,165 1,144 1,165 356,700
2023/06/27 1,134 1,135 1,119 1,130 199,700
2023/06/26 1,145 1,150 1,132 1,134 152,400
2023/06/23 1,154 1,161 1,141 1,145 305,000
2023/06/22 1,144 1,167 1,144 1,154 341,000
2023/06/21 1,136 1,153 1,135 1,142 386,000
2023/06/20 1,150 1,152 1,128 1,136 363,800
2023/06/19 1,141 1,155 1,141 1,149 317,900
2023/06/16 1,146 1,152 1,137 1,141 562,200
2023/06/15 1,135 1,159 1,130 1,150 426,700
2023/06/14 1,132 1,153 1,129 1,145 379,700
2023/06/13 1,120 1,139 1,115 1,128 370,600
2023/06/12 1,131 1,138 1,123 1,123 366,900
2023/06/09 1,103 1,125 1,098 1,121 621,800
2023/06/08 1,113 1,124 1,101 1,104 459,400
2023/06/07 1,130 1,138 1,092 1,092 498,800
2023/06/06 1,104 1,119 1,095 1,116 388,100
2023/06/05 1,122 1,133 1,110 1,118 571,300
2023/06/02 1,086 1,102 1,081 1,101 420,600
2023/06/01 1,072 1,098 1,064 1,094 396,000
2023/05/31 1,075 1,081 1,068 1,073 498,500
2023/05/30 1,080 1,090 1,074 1,086 269,400
2023/05/29 1,077 1,088 1,069 1,085 318,100
2023/05/26 1,078 1,083 1,067 1,067 366,200
2023/05/25 1,071 1,084 1,066 1,078 392,900
2023/05/24 1,077 1,095 1,075 1,081 299,700
2023/05/23 1,079 1,087 1,070 1,074 351,000
2023/05/22 1,071 1,080 1,066 1,074 316,500
2023/05/19 1,085 1,092 1,077 1,079 409,700
2023/05/18 1,096 1,097 1,080 1,085 527,000
2023/05/17 1,072 1,089 1,065 1,084 387,600
2023/05/16 1,080 1,083 1,068 1,072 484,300
2023/05/15 1,068 1,077 1,056 1,071 389,100
2023/05/12 1,045 1,071 1,031 1,065 533,500
2023/05/11 1,012 1,047 1,011 1,046 851,600
2023/05/10 972 979 966 969 200,200
2023/05/09 957 970 950 966 320,100
2023/05/08 970 976 960 961 286,700
2023/05/02 987 987 973 980 142,900
2023/05/01 981 986 976 984 227,600
2023/04/28 973 983 961 973 344,100
2023/04/27 955 963 948 960 231,300
2023/04/26 961 962 951 957 233,100
2023/04/25 971 982 971 975 211,700
2023/04/24 987 987 971 971 204,000
2023/04/21 982 989 977 980 155,000
2023/04/20 981 997 977 992 234,800
2023/04/19 971 980 965 980 230,500
2023/04/18 968 983 966 974 354,200
2023/04/17 957 960 944 956 244,300
2023/04/14 957 958 947 953 240,300
2023/04/13 957 958 948 955 259,800
2023/04/12 970 977 960 963 212,800
2023/04/11 969 969 952 963 281,200
2023/04/10 957 963 954 958 120,200
2023/04/07 940 954 936 951 232,200
2023/04/06 934 941 929 932 317,400
2023/04/05 952 954 941 943 259,100
2023/04/04 967 970 955 969 263,700
2023/04/03 940 967 940 967 433,400
2023/03/31 921 932 916 925 343,700
2023/03/30 923 930 908 919 470,800
2023/03/29 938 954 937 950 461,700
2023/03/28 937 938 922 933 295,700
2023/03/27 942 942 920 922 223,800
2023/03/24 914 937 914 933 272,900
2023/03/23 920 930 914 927 360,200
2023/03/22 953 955 934 934 408,600
2023/03/20 931 948 923 926 576,800
2023/03/17 949 954 935 946 384,900
2023/03/16 926 939 916 934 539,300
2023/03/15 968 984 956 965 514,100
2023/03/14 962 969 941 944 1,015,000
2023/03/13 1,034 1,041 997 1,012 739,000
2023/03/10 1,085 1,094 1,062 1,062 806,900
2023/03/09 1,082 1,109 1,082 1,105 464,200
2023/03/08 1,064 1,078 1,062 1,076 200,600
2023/03/07 1,056 1,070 1,051 1,069 297,800
2023/03/06 1,069 1,069 1,047 1,056 341,300
2023/03/03 1,061 1,070 1,054 1,069 409,200
2023/03/02 1,077 1,083 1,050 1,062 391,700
2023/03/01 1,047 1,073 1,046 1,072 384,200
2023/02/28 1,074 1,074 1,047 1,051 333,100
2023/02/27 1,066 1,075 1,060 1,074 202,800
2023/02/24 1,073 1,086 1,052 1,060 486,100
2023/02/22 1,073 1,079 1,062 1,070 352,900
2023/02/21 1,052 1,077 1,049 1,074 366,300
2023/02/20 1,046 1,060 1,039 1,056 324,200
2023/02/17 1,023 1,038 1,023 1,032 135,300
2023/02/16 1,040 1,041 1,023 1,026 371,100
2023/02/15 1,032 1,035 1,025 1,032 135,800
2023/02/14 1,027 1,032 1,015 1,028 120,700
2023/02/13 1,015 1,036 1,015 1,018 228,000
2023/02/10 997 1,025 996 1,014 201,900
2023/02/09 1,011 1,016 999 1,004 137,000
2023/02/08 1,005 1,014 995 1,014 164,000
2023/02/07 988 1,003 986 999 207,800
2023/02/06 1,000 1,002 972 984 249,000
2023/02/03 976 995 971 993 303,300
2023/02/02 994 1,002 982 989 363,800
2023/02/01 1,028 1,043 994 1,000 351,600
2023/01/31 1,038 1,047 1,020 1,025 481,000
2023/01/30 1,023 1,047 1,019 1,039 344,000
2023/01/27 1,020 1,039 1,020 1,031 584,600
2023/01/26 1,010 1,017 1,003 1,017 401,600
2023/01/25 1,005 1,012 994 1,001 246,700
2023/01/24 994 1,013 989 1,013 281,000
2023/01/23 999 1,003 986 988 276,300
2023/01/20 973 991 968 988 221,400
2023/01/19 982 999 968 972 306,400
2023/01/18 979 995 954 992 561,000
2023/01/17 994 996 975 980 427,800
2023/01/16 1,040 1,046 996 997 677,700
2023/01/13 981 1,046 980 1,043 1,125,400
2023/01/12 952 992 951 984 410,400
2023/01/11 953 958 948 956 210,300
2023/01/10 958 964 945 950 320,000
2023/01/06 959 975 952 961 247,600
2023/01/05 981 986 960 964 523,400
2023/01/04 977 989 958 987 520,800

このページの先頭へ