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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,962 | 2,036 | 1,956 | 2,015 | 1,582,300 |
| 2026/03/26 | 2,030 | 2,036 | 1,956 | 1,986 | 765,300 |
| 2026/03/25 | 1,988 | 2,036 | 1,984 | 2,019 | 578,900 |
| 2026/03/24 | 1,969 | 1,978 | 1,940 | 1,960 | 548,400 |
| 2026/03/23 | 1,900 | 1,916 | 1,866 | 1,912 | 747,700 |
| 2026/03/19 | 1,985 | 1,998 | 1,964 | 1,967 | 703,800 |
| 2026/03/18 | 1,995 | 2,023 | 1,987 | 2,019 | 500,200 |
| 2026/03/17 | 1,982 | 2,018 | 1,953 | 1,966 | 550,600 |
| 2026/03/16 | 1,965 | 1,979 | 1,940 | 1,955 | 458,900 |
| 2026/03/13 | 1,914 | 1,977 | 1,914 | 1,972 | 728,500 |
| 2026/03/12 | 2,005 | 2,011 | 1,931 | 1,942 | 689,800 |
| 2026/03/11 | 2,050 | 2,074 | 2,022 | 2,033 | 542,100 |
| 2026/03/10 | 1,970 | 2,045 | 1,966 | 2,020 | 736,800 |
| 2026/03/09 | 1,861 | 1,950 | 1,861 | 1,930 | 1,031,100 |
| 2026/03/06 | 2,010 | 2,061 | 1,991 | 2,048 | 791,700 |
| 2026/03/05 | 1,990 | 2,062 | 1,978 | 2,041 | 1,312,400 |
| 2026/03/04 | 1,932 | 1,973 | 1,857 | 1,916 | 1,593,800 |
| 2026/03/03 | 1,992 | 2,045 | 1,975 | 2,016 | 1,192,800 |
| 2026/03/02 | 1,951 | 2,005 | 1,943 | 1,992 | 1,074,400 |
| 2026/02/27 | 1,969 | 2,041 | 1,964 | 2,041 | 694,200 |
| 2026/02/26 | 1,957 | 1,985 | 1,948 | 1,974 | 497,800 |
| 2026/02/25 | 1,944 | 1,950 | 1,904 | 1,926 | 811,600 |
| 2026/02/24 | 2,000 | 2,005 | 1,925 | 1,958 | 819,100 |
| 2026/02/20 | 1,991 | 2,011 | 1,981 | 1,998 | 692,300 |
| 2026/02/19 | 1,961 | 2,027 | 1,960 | 2,027 | 612,000 |
| 2026/02/18 | 1,975 | 1,990 | 1,954 | 1,981 | 629,800 |
| 2026/02/17 | 1,982 | 2,012 | 1,943 | 1,943 | 639,600 |
| 2026/02/16 | 2,026 | 2,037 | 1,961 | 1,994 | 756,200 |
| 2026/02/13 | 2,070 | 2,089 | 2,025 | 2,034 | 662,000 |
| 2026/02/12 | 2,005 | 2,089 | 2,003 | 2,089 | 883,400 |
| 2026/02/10 | 1,982 | 2,031 | 1,981 | 2,012 | 759,900 |
| 2026/02/09 | 1,961 | 1,979 | 1,925 | 1,977 | 1,237,700 |
| 2026/02/06 | 1,865 | 1,902 | 1,845 | 1,902 | 845,900 |
| 2026/02/05 | 1,862 | 1,890 | 1,855 | 1,883 | 1,381,700 |
| 2026/02/04 | 1,832 | 1,842 | 1,816 | 1,842 | 1,494,200 |
| 2026/02/03 | 1,811 | 1,832 | 1,801 | 1,832 | 1,001,000 |
| 2026/02/02 | 1,810 | 1,850 | 1,782 | 1,782 | 1,190,000 |
| 2026/01/30 | 1,820 | 1,844 | 1,802 | 1,837 | 884,900 |
| 2026/01/29 | 1,783 | 1,822 | 1,774 | 1,818 | 860,900 |
| 2026/01/28 | 1,793 | 1,801 | 1,763 | 1,783 | 739,500 |
| 2026/01/27 | 1,780 | 1,809 | 1,763 | 1,805 | 549,200 |
| 2026/01/26 | 1,816 | 1,832 | 1,790 | 1,793 | 714,400 |
| 2026/01/23 | 1,805 | 1,859 | 1,805 | 1,853 | 594,300 |
| 2026/01/22 | 1,799 | 1,814 | 1,782 | 1,807 | 887,200 |
| 2026/01/21 | 1,760 | 1,779 | 1,733 | 1,763 | 846,700 |
| 2026/01/20 | 1,816 | 1,816 | 1,787 | 1,801 | 594,200 |
| 2026/01/19 | 1,820 | 1,824 | 1,792 | 1,815 | 609,100 |
| 2026/01/16 | 1,799 | 1,816 | 1,792 | 1,813 | 958,000 |
| 2026/01/15 | 1,801 | 1,825 | 1,796 | 1,811 | 725,200 |
| 2026/01/14 | 1,793 | 1,808 | 1,758 | 1,808 | 738,900 |
| 2026/01/13 | 1,781 | 1,795 | 1,766 | 1,783 | 805,500 |
| 2026/01/09 | 1,739 | 1,747 | 1,725 | 1,744 | 715,600 |
| 2026/01/08 | 1,725 | 1,736 | 1,712 | 1,723 | 565,200 |
| 2026/01/07 | 1,701 | 1,721 | 1,695 | 1,721 | 876,400 |
| 2026/01/06 | 1,686 | 1,723 | 1,681 | 1,715 | 842,000 |
| 2026/01/05 | 1,642 | 1,664 | 1,637 | 1,662 | 697,300 |
| 2025/12/30 | 1,640 | 1,663 | 1,628 | 1,628 | 499,900 |
| 2025/12/29 | 1,623 | 1,640 | 1,615 | 1,638 | 643,100 |
| 2025/12/26 | 1,627 | 1,645 | 1,615 | 1,623 | 553,700 |
| 2025/12/25 | 1,637 | 1,637 | 1,615 | 1,618 | 339,700 |
| 2025/12/24 | 1,643 | 1,658 | 1,618 | 1,631 | 562,200 |
| 2025/12/23 | 1,640 | 1,668 | 1,636 | 1,653 | 579,700 |
| 2025/12/22 | 1,670 | 1,684 | 1,646 | 1,647 | 495,700 |
| 2025/12/19 | 1,624 | 1,653 | 1,623 | 1,649 | 919,500 |
| 2025/12/18 | 1,641 | 1,643 | 1,605 | 1,616 | 750,600 |
| 2025/12/17 | 1,640 | 1,666 | 1,621 | 1,646 | 628,800 |
| 2025/12/16 | 1,652 | 1,665 | 1,629 | 1,634 | 931,300 |
| 2025/12/15 | 1,632 | 1,682 | 1,632 | 1,681 | 676,000 |
| 2025/12/12 | 1,615 | 1,650 | 1,613 | 1,632 | 888,500 |
| 2025/12/11 | 1,650 | 1,655 | 1,603 | 1,610 | 633,000 |
| 2025/12/10 | 1,649 | 1,654 | 1,631 | 1,634 | 570,500 |
| 2025/12/09 | 1,669 | 1,675 | 1,646 | 1,649 | 414,400 |
| 2025/12/08 | 1,666 | 1,676 | 1,642 | 1,665 | 433,300 |
| 2025/12/05 | 1,656 | 1,662 | 1,634 | 1,652 | 489,900 |
| 2025/12/04 | 1,625 | 1,661 | 1,619 | 1,659 | 556,000 |
| 2025/12/03 | 1,650 | 1,651 | 1,614 | 1,625 | 567,000 |
| 2025/12/02 | 1,680 | 1,693 | 1,641 | 1,652 | 767,800 |
| 2025/12/01 | 1,650 | 1,685 | 1,641 | 1,659 | 850,100 |
| 2025/11/28 | 1,605 | 1,625 | 1,601 | 1,619 | 627,900 |
| 2025/11/27 | 1,600 | 1,631 | 1,595 | 1,611 | 606,800 |
| 2025/11/26 | 1,586 | 1,592 | 1,574 | 1,582 | 622,300 |
| 2025/11/25 | 1,550 | 1,561 | 1,529 | 1,556 | 584,900 |
| 2025/11/21 | 1,477 | 1,530 | 1,477 | 1,530 | 798,800 |
| 2025/11/20 | 1,496 | 1,499 | 1,471 | 1,495 | 522,600 |
| 2025/11/19 | 1,475 | 1,491 | 1,454 | 1,468 | 477,200 |
| 2025/11/18 | 1,485 | 1,491 | 1,458 | 1,464 | 547,200 |
| 2025/11/17 | 1,507 | 1,517 | 1,490 | 1,503 | 473,700 |
| 2025/11/14 | 1,487 | 1,510 | 1,483 | 1,499 | 490,200 |
| 2025/11/13 | 1,494 | 1,511 | 1,488 | 1,504 | 507,000 |
| 2025/11/12 | 1,470 | 1,492 | 1,459 | 1,486 | 569,200 |
| 2025/11/11 | 1,485 | 1,486 | 1,454 | 1,470 | 504,900 |
| 2025/11/10 | 1,490 | 1,500 | 1,466 | 1,466 | 891,700 |
| 2025/11/07 | 1,520 | 1,522 | 1,470 | 1,484 | 817,800 |
| 2025/11/06 | 1,471 | 1,521 | 1,468 | 1,520 | 710,800 |
| 2025/11/05 | 1,475 | 1,485 | 1,420 | 1,472 | 749,600 |
| 2025/11/04 | 1,481 | 1,507 | 1,471 | 1,489 | 639,100 |
| 2025/10/31 | 1,507 | 1,509 | 1,473 | 1,488 | 632,300 |
| 2025/10/30 | 1,453 | 1,492 | 1,450 | 1,492 | 751,000 |
| 2025/10/29 | 1,473 | 1,473 | 1,442 | 1,442 | 500,200 |
| 2025/10/28 | 1,500 | 1,500 | 1,465 | 1,467 | 816,600 |
| 2025/10/27 | 1,480 | 1,502 | 1,478 | 1,493 | 827,400 |
| 2025/10/24 | 1,473 | 1,477 | 1,457 | 1,459 | 349,000 |
| 2025/10/23 | 1,468 | 1,482 | 1,459 | 1,469 | 504,500 |
| 2025/10/22 | 1,458 | 1,472 | 1,450 | 1,468 | 751,000 |
| 2025/10/21 | 1,480 | 1,485 | 1,449 | 1,451 | 539,900 |
| 2025/10/20 | 1,470 | 1,473 | 1,445 | 1,467 | 620,500 |
| 2025/10/17 | 1,437 | 1,448 | 1,419 | 1,443 | 661,600 |
| 2025/10/16 | 1,444 | 1,454 | 1,437 | 1,453 | 442,300 |
| 2025/10/15 | 1,410 | 1,438 | 1,404 | 1,433 | 514,400 |
| 2025/10/14 | 1,399 | 1,420 | 1,385 | 1,388 | 863,200 |
| 2025/10/10 | 1,457 | 1,467 | 1,426 | 1,426 | 872,000 |
| 2025/10/09 | 1,454 | 1,478 | 1,446 | 1,476 | 617,100 |
| 2025/10/08 | 1,433 | 1,467 | 1,431 | 1,455 | 767,600 |
| 2025/10/07 | 1,425 | 1,434 | 1,423 | 1,426 | 512,700 |
| 2025/10/06 | 1,422 | 1,427 | 1,377 | 1,416 | 1,184,700 |
| 2025/10/03 | 1,396 | 1,436 | 1,391 | 1,425 | 834,400 |
| 2025/10/02 | 1,390 | 1,397 | 1,372 | 1,396 | 669,400 |
| 2025/10/01 | 1,416 | 1,419 | 1,377 | 1,385 | 1,099,000 |
| 2025/09/30 | 1,437 | 1,450 | 1,406 | 1,435 | 1,315,400 |
| 2025/09/29 | 1,454 | 1,454 | 1,392 | 1,422 | 1,662,900 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 4,150 | 4,285 | 4,145 | 4,270 | 464,500 |
| 2025/09/25 | 4,065 | 4,115 | 4,055 | 4,100 | 240,200 |
| 2025/09/24 | 4,060 | 4,065 | 4,010 | 4,020 | 186,800 |
| 2025/09/22 | 4,035 | 4,060 | 4,005 | 4,005 | 194,500 |
| 2025/09/19 | 4,015 | 4,075 | 3,990 | 4,030 | 345,400 |
| 2025/09/18 | 4,025 | 4,055 | 4,010 | 4,030 | 179,700 |
| 2025/09/17 | 4,050 | 4,055 | 3,990 | 4,020 | 223,500 |
| 2025/09/16 | 4,110 | 4,120 | 4,065 | 4,080 | 172,300 |
| 2025/09/12 | 4,150 | 4,150 | 4,100 | 4,105 | 257,200 |
| 2025/09/11 | 4,145 | 4,155 | 4,095 | 4,115 | 169,600 |
| 2025/09/10 | 4,035 | 4,135 | 4,030 | 4,135 | 269,700 |
| 2025/09/09 | 4,085 | 4,095 | 4,015 | 4,030 | 190,300 |
| 2025/09/08 | 4,050 | 4,075 | 4,010 | 4,075 | 197,200 |
| 2025/09/05 | 4,070 | 4,090 | 4,035 | 4,050 | 236,100 |
| 2025/09/04 | 4,040 | 4,085 | 4,030 | 4,070 | 208,800 |
| 2025/09/03 | 4,175 | 4,185 | 4,010 | 4,040 | 463,000 |
| 2025/09/02 | 4,095 | 4,200 | 4,085 | 4,175 | 320,500 |
| 2025/09/01 | 4,050 | 4,150 | 4,030 | 4,070 | 461,000 |
| 2025/08/29 | 3,980 | 3,990 | 3,940 | 3,980 | 174,300 |
| 2025/08/28 | 3,965 | 4,005 | 3,945 | 4,000 | 165,800 |
| 2025/08/27 | 4,005 | 4,010 | 3,975 | 3,990 | 171,500 |
| 2025/08/26 | 4,025 | 4,045 | 3,955 | 3,995 | 214,300 |
| 2025/08/25 | 4,030 | 4,035 | 3,985 | 4,010 | 178,200 |
| 2025/08/22 | 3,930 | 4,000 | 3,910 | 3,990 | 244,500 |
| 2025/08/21 | 3,900 | 3,905 | 3,870 | 3,895 | 122,900 |
| 2025/08/20 | 3,870 | 3,910 | 3,840 | 3,880 | 147,700 |
| 2025/08/19 | 3,920 | 3,925 | 3,840 | 3,850 | 235,300 |
| 2025/08/18 | 3,955 | 3,955 | 3,895 | 3,915 | 195,100 |
| 2025/08/15 | 3,930 | 3,965 | 3,900 | 3,955 | 311,200 |
| 2025/08/14 | 3,880 | 3,900 | 3,825 | 3,900 | 221,900 |
| 2025/08/13 | 3,885 | 3,945 | 3,865 | 3,895 | 177,800 |
| 2025/08/12 | 3,965 | 3,965 | 3,880 | 3,885 | 299,100 |
| 2025/08/08 | 3,940 | 3,980 | 3,900 | 3,925 | 235,600 |
| 2025/08/07 | 3,835 | 3,950 | 3,835 | 3,950 | 243,600 |
| 2025/08/06 | 3,790 | 3,830 | 3,765 | 3,805 | 185,200 |
| 2025/08/05 | 3,735 | 3,800 | 3,705 | 3,785 | 276,000 |
| 2025/08/04 | 3,645 | 3,715 | 3,620 | 3,715 | 314,500 |
| 2025/08/01 | 3,710 | 3,750 | 3,685 | 3,745 | 294,500 |
| 2025/07/31 | 3,695 | 3,735 | 3,680 | 3,720 | 310,200 |
| 2025/07/30 | 3,620 | 3,650 | 3,590 | 3,625 | 161,500 |
| 2025/07/29 | 3,540 | 3,660 | 3,525 | 3,640 | 358,900 |
| 2025/07/28 | 3,795 | 3,795 | 3,555 | 3,560 | 488,000 |
| 2025/07/25 | 3,720 | 3,780 | 3,710 | 3,745 | 334,400 |
| 2025/07/24 | 3,660 | 3,770 | 3,660 | 3,725 | 306,700 |
| 2025/07/23 | 3,600 | 3,660 | 3,550 | 3,605 | 251,300 |
| 2025/07/22 | 3,565 | 3,590 | 3,525 | 3,560 | 136,400 |
| 2025/07/18 | 3,575 | 3,585 | 3,545 | 3,555 | 98,800 |
| 2025/07/17 | 3,500 | 3,560 | 3,495 | 3,550 | 94,600 |
| 2025/07/16 | 3,510 | 3,535 | 3,485 | 3,515 | 112,600 |
| 2025/07/15 | 3,530 | 3,565 | 3,510 | 3,525 | 127,300 |
| 2025/07/14 | 3,510 | 3,535 | 3,465 | 3,515 | 130,600 |
| 2025/07/11 | 3,495 | 3,585 | 3,490 | 3,520 | 181,100 |
| 2025/07/10 | 3,465 | 3,480 | 3,450 | 3,465 | 144,000 |
| 2025/07/09 | 3,435 | 3,490 | 3,410 | 3,470 | 151,200 |
| 2025/07/08 | 3,410 | 3,440 | 3,390 | 3,430 | 139,900 |
| 2025/07/07 | 3,465 | 3,475 | 3,405 | 3,420 | 150,700 |
| 2025/07/04 | 3,405 | 3,465 | 3,400 | 3,460 | 153,700 |
| 2025/07/03 | 3,395 | 3,400 | 3,360 | 3,370 | 99,700 |
| 2025/07/02 | 3,370 | 3,405 | 3,360 | 3,400 | 158,100 |
| 2025/07/01 | 3,320 | 3,375 | 3,280 | 3,370 | 199,500 |
| 2025/06/30 | 3,370 | 3,375 | 3,335 | 3,335 | 141,400 |
| 2025/06/27 | 3,335 | 3,380 | 3,335 | 3,355 | 174,700 |
| 2025/06/26 | 3,285 | 3,335 | 3,285 | 3,335 | 168,100 |
| 2025/06/25 | 3,305 | 3,305 | 3,250 | 3,285 | 102,700 |
| 2025/06/24 | 3,300 | 3,310 | 3,275 | 3,295 | 120,400 |
| 2025/06/23 | 3,270 | 3,285 | 3,245 | 3,270 | 97,900 |
| 2025/06/20 | 3,275 | 3,315 | 3,265 | 3,290 | 338,000 |
| 2025/06/19 | 3,300 | 3,305 | 3,265 | 3,270 | 73,400 |
| 2025/06/18 | 3,285 | 3,300 | 3,250 | 3,295 | 141,300 |
| 2025/06/17 | 3,290 | 3,325 | 3,280 | 3,310 | 100,200 |
| 2025/06/16 | 3,280 | 3,305 | 3,275 | 3,305 | 91,600 |
| 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 |