第四北越フィナンシャルグループ(7327)の株価時系列情報
第四北越フィナンシャルグループ(7327)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,295 | 3,295 | 3,230 | 3,275 | 155,700 |
| 2025/06/12 | 3,300 | 3,315 | 3,285 | 3,300 | 116,100 |
| 2025/06/11 | 3,300 | 3,305 | 3,265 | 3,290 | 142,200 |
| 2025/06/10 | 3,325 | 3,360 | 3,285 | 3,305 | 143,400 |
| 2025/06/09 | 3,340 | 3,350 | 3,315 | 3,335 | 98,000 |
| 2025/06/06 | 3,325 | 3,345 | 3,310 | 3,320 | 84,600 |
| 2025/06/05 | 3,330 | 3,345 | 3,305 | 3,335 | 106,800 |
| 2025/06/04 | 3,335 | 3,395 | 3,335 | 3,370 | 96,700 |
| 2025/06/03 | 3,400 | 3,405 | 3,345 | 3,345 | 131,800 |
| 2025/06/02 | 3,310 | 3,400 | 3,305 | 3,400 | 148,500 |
| 2025/05/30 | 3,300 | 3,350 | 3,295 | 3,325 | 127,400 |
| 2025/05/29 | 3,315 | 3,370 | 3,300 | 3,345 | 127,700 |
| 2025/05/28 | 3,340 | 3,355 | 3,290 | 3,300 | 114,600 |
| 2025/05/27 | 3,280 | 3,320 | 3,280 | 3,305 | 95,300 |
| 2025/05/26 | 3,355 | 3,365 | 3,290 | 3,300 | 133,900 |
| 2025/05/23 | 3,335 | 3,395 | 3,300 | 3,350 | 188,100 |
| 2025/05/22 | 3,335 | 3,360 | 3,300 | 3,305 | 171,800 |
| 2025/05/21 | 3,340 | 3,415 | 3,325 | 3,370 | 205,800 |
| 2025/05/20 | 3,335 | 3,370 | 3,295 | 3,320 | 171,700 |
| 2025/05/19 | 3,220 | 3,340 | 3,220 | 3,325 | 188,300 |
| 2025/05/16 | 3,290 | 3,305 | 3,190 | 3,260 | 226,900 |
| 2025/05/15 | 3,330 | 3,360 | 3,265 | 3,265 | 179,900 |
| 2025/05/14 | 3,340 | 3,385 | 3,315 | 3,365 | 197,500 |
| 2025/05/13 | 3,370 | 3,385 | 3,300 | 3,300 | 224,200 |
| 2025/05/12 | 3,235 | 3,300 | 3,205 | 3,265 | 268,300 |
| 2025/05/09 | 3,000 | 3,260 | 2,995 | 3,185 | 571,800 |
| 2025/05/08 | 2,971 | 2,983 | 2,950 | 2,970 | 154,700 |
| 2025/05/07 | 2,963 | 3,015 | 2,936 | 3,000 | 171,300 |
| 2025/05/02 | 3,040 | 3,040 | 2,926 | 2,969 | 317,800 |
| 2025/05/01 | 3,090 | 3,100 | 2,990 | 2,990 | 193,900 |
| 2025/04/30 | 3,085 | 3,110 | 3,050 | 3,110 | 226,200 |
| 2025/04/28 | 3,030 | 3,060 | 3,025 | 3,040 | 145,800 |
| 2025/04/25 | 3,060 | 3,080 | 3,005 | 3,025 | 285,000 |
| 2025/04/24 | 3,025 | 3,110 | 3,015 | 3,040 | 455,600 |
| 2025/04/23 | 2,938 | 2,976 | 2,920 | 2,948 | 225,100 |
| 2025/04/22 | 2,866 | 2,892 | 2,850 | 2,892 | 123,900 |
| 2025/04/21 | 2,868 | 2,875 | 2,841 | 2,860 | 107,200 |
| 2025/04/18 | 2,839 | 2,890 | 2,835 | 2,890 | 168,900 |
| 2025/04/17 | 2,763 | 2,811 | 2,740 | 2,811 | 133,300 |
| 2025/04/16 | 2,809 | 2,825 | 2,733 | 2,746 | 182,900 |
| 2025/04/15 | 2,760 | 2,798 | 2,743 | 2,759 | 167,400 |
| 2025/04/14 | 2,700 | 2,776 | 2,683 | 2,750 | 159,200 |
| 2025/04/11 | 2,636 | 2,708 | 2,602 | 2,690 | 241,900 |
| 2025/04/10 | 2,873 | 2,873 | 2,747 | 2,774 | 306,900 |
| 2025/04/09 | 2,600 | 2,619 | 2,512 | 2,573 | 287,300 |
| 2025/04/08 | 2,600 | 2,718 | 2,600 | 2,673 | 277,000 |
| 2025/04/07 | 2,340 | 2,498 | 2,303 | 2,420 | 418,800 |
| 2025/04/04 | 2,752 | 2,761 | 2,577 | 2,689 | 491,600 |
| 2025/04/03 | 2,901 | 2,953 | 2,846 | 2,882 | 469,200 |
| 2025/04/02 | 3,125 | 3,125 | 3,060 | 3,090 | 151,000 |
| 2025/04/01 | 3,200 | 3,205 | 3,125 | 3,135 | 172,500 |
| 2025/03/31 | 3,150 | 3,180 | 3,085 | 3,155 | 205,900 |
| 2025/03/28 | 3,280 | 3,310 | 3,220 | 3,230 | 211,300 |
| 2025/03/27 | 3,275 | 3,365 | 3,265 | 3,350 | 364,600 |
| 2025/03/26 | 3,270 | 3,350 | 3,220 | 3,295 | 305,900 |
| 2025/03/25 | 3,320 | 3,340 | 3,230 | 3,240 | 212,400 |
| 2025/03/24 | 3,380 | 3,380 | 3,300 | 3,310 | 220,100 |
| 2025/03/21 | 3,270 | 3,415 | 3,270 | 3,385 | 436,100 |
| 2025/03/19 | 3,280 | 3,315 | 3,255 | 3,280 | 207,600 |
| 2025/03/18 | 3,250 | 3,325 | 3,220 | 3,280 | 510,400 |
| 2025/03/17 | 3,140 | 3,295 | 3,140 | 3,250 | 759,100 |
| 2025/03/14 | 2,806 | 3,015 | 2,801 | 3,005 | 571,400 |
| 2025/03/13 | 2,798 | 2,820 | 2,775 | 2,793 | 179,400 |
| 2025/03/12 | 2,720 | 2,822 | 2,720 | 2,793 | 354,400 |
| 2025/03/11 | 2,719 | 2,719 | 2,651 | 2,692 | 383,300 |
| 2025/03/10 | 2,828 | 2,835 | 2,755 | 2,755 | 204,200 |
| 2025/03/07 | 2,800 | 2,835 | 2,771 | 2,828 | 192,900 |
| 2025/03/06 | 2,770 | 2,834 | 2,770 | 2,834 | 169,000 |
| 2025/03/05 | 2,739 | 2,767 | 2,735 | 2,755 | 135,800 |
| 2025/03/04 | 2,754 | 2,772 | 2,724 | 2,739 | 124,100 |
| 2025/03/03 | 2,765 | 2,780 | 2,735 | 2,767 | 146,700 |
| 2025/02/28 | 2,749 | 2,767 | 2,728 | 2,728 | 273,400 |
| 2025/02/27 | 2,780 | 2,802 | 2,742 | 2,763 | 173,000 |
| 2025/02/26 | 2,755 | 2,779 | 2,753 | 2,769 | 142,400 |
| 2025/02/25 | 2,750 | 2,780 | 2,742 | 2,762 | 188,000 |
| 2025/02/21 | 2,770 | 2,795 | 2,762 | 2,780 | 185,300 |
| 2025/02/20 | 2,817 | 2,828 | 2,769 | 2,805 | 255,300 |
| 2025/02/19 | 2,890 | 2,902 | 2,810 | 2,811 | 173,200 |
| 2025/02/18 | 2,870 | 2,890 | 2,837 | 2,872 | 122,800 |
| 2025/02/17 | 2,842 | 2,868 | 2,842 | 2,858 | 96,800 |
| 2025/02/14 | 2,818 | 2,843 | 2,811 | 2,838 | 100,700 |
| 2025/02/13 | 2,815 | 2,839 | 2,812 | 2,825 | 151,400 |
| 2025/02/12 | 2,822 | 2,830 | 2,800 | 2,806 | 88,600 |
| 2025/02/10 | 2,811 | 2,817 | 2,796 | 2,796 | 94,400 |
| 2025/02/07 | 2,816 | 2,835 | 2,792 | 2,813 | 152,600 |
| 2025/02/06 | 2,854 | 2,858 | 2,801 | 2,819 | 195,600 |
| 2025/02/05 | 2,860 | 2,880 | 2,817 | 2,825 | 157,000 |
| 2025/02/04 | 2,862 | 2,871 | 2,807 | 2,831 | 290,900 |
| 2025/02/03 | 2,898 | 2,927 | 2,800 | 2,812 | 596,700 |
| 2025/01/31 | 3,020 | 3,025 | 2,988 | 3,015 | 142,500 |
| 2025/01/30 | 2,959 | 2,993 | 2,945 | 2,989 | 144,900 |
| 2025/01/29 | 2,945 | 2,982 | 2,913 | 2,966 | 155,500 |
| 2025/01/28 | 2,881 | 2,931 | 2,881 | 2,925 | 207,200 |
| 2025/01/27 | 2,883 | 2,914 | 2,881 | 2,890 | 140,900 |
| 2025/01/24 | 2,863 | 2,889 | 2,826 | 2,862 | 156,600 |
| 2025/01/23 | 2,879 | 2,881 | 2,857 | 2,864 | 157,800 |
| 2025/01/22 | 2,925 | 2,925 | 2,873 | 2,891 | 169,200 |
| 2025/01/21 | 2,943 | 2,953 | 2,890 | 2,904 | 99,500 |
| 2025/01/20 | 2,909 | 2,914 | 2,887 | 2,911 | 93,500 |
| 2025/01/17 | 2,860 | 2,894 | 2,826 | 2,886 | 125,000 |
| 2025/01/16 | 2,888 | 2,909 | 2,873 | 2,895 | 131,400 |
| 2025/01/15 | 2,819 | 2,872 | 2,816 | 2,872 | 110,700 |
| 2025/01/14 | 2,820 | 2,840 | 2,791 | 2,806 | 154,800 |
| 2025/01/10 | 2,855 | 2,877 | 2,820 | 2,824 | 122,700 |
| 2025/01/09 | 2,911 | 2,915 | 2,865 | 2,865 | 171,800 |
| 2025/01/08 | 2,903 | 2,944 | 2,902 | 2,938 | 152,200 |
| 2025/01/07 | 2,928 | 2,931 | 2,895 | 2,919 | 139,400 |
| 2025/01/06 | 2,906 | 2,910 | 2,883 | 2,897 | 123,600 |
| 2024/12/30 | 2,910 | 2,944 | 2,888 | 2,890 | 83,700 |
| 2024/12/27 | 2,904 | 2,910 | 2,888 | 2,906 | 89,500 |
| 2024/12/26 | 2,885 | 2,885 | 2,857 | 2,885 | 103,700 |
| 2024/12/25 | 2,914 | 2,914 | 2,861 | 2,886 | 70,600 |
| 2024/12/24 | 2,909 | 2,914 | 2,885 | 2,900 | 112,700 |
| 2024/12/23 | 2,860 | 2,902 | 2,845 | 2,891 | 156,500 |
| 2024/12/20 | 2,865 | 2,865 | 2,822 | 2,826 | 184,500 |
| 2024/12/19 | 2,800 | 2,872 | 2,791 | 2,851 | 191,700 |
| 2024/12/18 | 2,852 | 2,880 | 2,836 | 2,870 | 88,000 |
| 2024/12/17 | 2,902 | 2,920 | 2,860 | 2,871 | 102,300 |
| 2024/12/16 | 2,910 | 2,916 | 2,867 | 2,902 | 110,700 |
| 2024/12/13 | 2,934 | 2,964 | 2,888 | 2,918 | 218,500 |
| 2024/12/12 | 2,932 | 2,986 | 2,931 | 2,970 | 202,600 |
| 2024/12/11 | 2,886 | 2,916 | 2,884 | 2,907 | 149,400 |
| 2024/12/10 | 2,920 | 2,930 | 2,885 | 2,886 | 118,500 |
| 2024/12/09 | 2,894 | 2,914 | 2,863 | 2,891 | 206,300 |
| 2024/12/06 | 2,873 | 2,890 | 2,851 | 2,869 | 82,700 |
| 2024/12/05 | 2,856 | 2,884 | 2,822 | 2,873 | 121,700 |
| 2024/12/04 | 2,892 | 2,905 | 2,843 | 2,843 | 111,500 |
| 2024/12/03 | 2,898 | 2,927 | 2,881 | 2,893 | 192,900 |
| 2024/12/02 | 2,840 | 2,884 | 2,814 | 2,867 | 205,300 |
| 2024/11/29 | 2,776 | 2,819 | 2,772 | 2,814 | 128,100 |
| 2024/11/28 | 2,736 | 2,786 | 2,736 | 2,775 | 91,600 |
| 2024/11/27 | 2,760 | 2,774 | 2,734 | 2,762 | 130,900 |
| 2024/11/26 | 2,821 | 2,827 | 2,759 | 2,786 | 114,600 |
| 2024/11/25 | 2,782 | 2,834 | 2,780 | 2,821 | 218,200 |
| 2024/11/22 | 2,743 | 2,762 | 2,733 | 2,754 | 134,900 |
| 2024/11/21 | 2,712 | 2,742 | 2,712 | 2,740 | 104,400 |
| 2024/11/20 | 2,740 | 2,740 | 2,694 | 2,714 | 123,600 |
| 2024/11/19 | 2,732 | 2,746 | 2,700 | 2,740 | 102,000 |
| 2024/11/18 | 2,730 | 2,748 | 2,707 | 2,722 | 122,700 |
| 2024/11/15 | 2,741 | 2,742 | 2,696 | 2,711 | 125,900 |
| 2024/11/14 | 2,680 | 2,725 | 2,656 | 2,705 | 145,200 |
| 2024/11/13 | 2,699 | 2,715 | 2,656 | 2,676 | 188,900 |
| 2024/11/12 | 2,740 | 2,773 | 2,658 | 2,680 | 187,600 |
| 2024/11/11 | 2,654 | 2,745 | 2,652 | 2,733 | 260,800 |
| 2024/11/08 | 2,587 | 2,812 | 2,480 | 2,652 | 500,700 |
| 2024/11/07 | 2,573 | 2,605 | 2,539 | 2,560 | 229,800 |
| 2024/11/06 | 2,455 | 2,537 | 2,452 | 2,537 | 182,700 |
| 2024/11/05 | 2,435 | 2,446 | 2,405 | 2,429 | 76,200 |
| 2024/11/01 | 2,425 | 2,462 | 2,421 | 2,432 | 78,500 |
| 2024/10/31 | 2,471 | 2,485 | 2,442 | 2,449 | 101,000 |
| 2024/10/30 | 2,478 | 2,493 | 2,459 | 2,469 | 242,400 |
| 2024/10/29 | 2,428 | 2,470 | 2,410 | 2,458 | 119,800 |
| 2024/10/28 | 2,358 | 2,419 | 2,356 | 2,410 | 136,300 |
| 2024/10/25 | 2,370 | 2,386 | 2,351 | 2,376 | 134,400 |
| 2024/10/24 | 2,367 | 2,387 | 2,346 | 2,377 | 104,700 |
| 2024/10/23 | 2,400 | 2,410 | 2,377 | 2,377 | 78,800 |
| 2024/10/22 | 2,412 | 2,417 | 2,380 | 2,403 | 109,600 |
| 2024/10/21 | 2,462 | 2,463 | 2,421 | 2,425 | 74,200 |
| 2024/10/18 | 2,497 | 2,498 | 2,460 | 2,474 | 87,500 |
| 2024/10/17 | 2,485 | 2,498 | 2,467 | 2,467 | 76,400 |
| 2024/10/16 | 2,443 | 2,520 | 2,430 | 2,470 | 116,800 |
| 2024/10/15 | 2,464 | 2,489 | 2,451 | 2,475 | 140,800 |
| 2024/10/11 | 2,419 | 2,433 | 2,408 | 2,415 | 110,800 |
| 2024/10/10 | 2,406 | 2,409 | 2,386 | 2,397 | 74,500 |
| 2024/10/09 | 2,420 | 2,442 | 2,382 | 2,382 | 117,900 |
| 2024/10/08 | 2,460 | 2,463 | 2,390 | 2,409 | 211,600 |
| 2024/10/07 | 2,471 | 2,530 | 2,458 | 2,507 | 238,100 |
| 2024/10/04 | 2,420 | 2,442 | 2,401 | 2,406 | 169,500 |
| 2024/10/03 | 2,440 | 2,444 | 2,387 | 2,389 | 129,900 |
| 2024/10/02 | 2,389 | 2,437 | 2,376 | 2,387 | 185,100 |
| 2024/10/01 | 2,375 | 2,449 | 2,350 | 2,439 | 187,300 |
| 2024/09/30 | 2,383 | 2,422 | 2,336 | 2,351 | 276,300 |
| 2024/09/27 | 2,380 | 2,422 | 2,357 | 2,383 | 189,000 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,770 | 4,855 | 4,700 | 4,850 | 166,300 |
| 2024/09/25 | 4,770 | 4,785 | 4,720 | 4,720 | 129,000 |
| 2024/09/24 | 4,880 | 4,880 | 4,800 | 4,800 | 97,400 |
| 2024/09/20 | 4,945 | 4,960 | 4,850 | 4,855 | 132,700 |
| 2024/09/19 | 4,890 | 4,930 | 4,880 | 4,905 | 82,800 |
| 2024/09/18 | 4,820 | 4,855 | 4,780 | 4,825 | 67,700 |
| 2024/09/17 | 4,850 | 4,885 | 4,655 | 4,750 | 126,100 |
| 2024/09/13 | 4,865 | 4,905 | 4,815 | 4,815 | 98,500 |
| 2024/09/12 | 4,840 | 4,925 | 4,820 | 4,865 | 75,000 |
| 2024/09/11 | 4,825 | 4,865 | 4,745 | 4,770 | 108,100 |
| 2024/09/10 | 4,925 | 4,990 | 4,895 | 4,895 | 67,300 |
| 2024/09/09 | 4,870 | 4,930 | 4,795 | 4,915 | 97,900 |
| 2024/09/06 | 5,100 | 5,110 | 5,030 | 5,040 | 64,300 |
| 2024/09/05 | 4,980 | 5,120 | 4,965 | 5,060 | 84,900 |
| 2024/09/04 | 5,200 | 5,240 | 5,100 | 5,120 | 116,600 |
| 2024/09/03 | 5,350 | 5,370 | 5,320 | 5,370 | 68,200 |
| 2024/09/02 | 5,340 | 5,360 | 5,280 | 5,310 | 51,100 |
| 2024/08/30 | 5,310 | 5,340 | 5,220 | 5,290 | 135,700 |
| 2024/08/29 | 5,420 | 5,420 | 5,260 | 5,300 | 89,300 |
| 2024/08/28 | 5,360 | 5,410 | 5,350 | 5,390 | 66,300 |
| 2024/08/27 | 5,390 | 5,420 | 5,330 | 5,420 | 82,200 |
| 2024/08/26 | 5,430 | 5,430 | 5,300 | 5,330 | 130,500 |
| 2024/08/23 | 5,400 | 5,440 | 5,350 | 5,420 | 81,000 |
| 2024/08/22 | 5,460 | 5,460 | 5,340 | 5,400 | 96,300 |
| 2024/08/21 | 5,480 | 5,510 | 5,420 | 5,480 | 79,600 |
| 2024/08/20 | 5,560 | 5,570 | 5,470 | 5,520 | 96,000 |
| 2024/08/19 | 5,600 | 5,620 | 5,510 | 5,510 | 96,600 |