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 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,505 | 4,510 | 4,465 | 4,475 | 60,200 |
| 2024/04/23 | 4,440 | 4,505 | 4,435 | 4,485 | 66,800 |
| 2024/04/22 | 4,395 | 4,445 | 4,360 | 4,435 | 84,600 |
| 2024/04/19 | 4,360 | 4,380 | 4,275 | 4,330 | 79,200 |
| 2024/04/18 | 4,260 | 4,395 | 4,260 | 4,375 | 71,900 |
| 2024/04/17 | 4,330 | 4,330 | 4,235 | 4,255 | 88,700 |
| 2024/04/16 | 4,420 | 4,470 | 4,325 | 4,325 | 79,900 |
| 2024/04/15 | 4,390 | 4,460 | 4,350 | 4,460 | 66,400 |
| 2024/04/12 | 4,390 | 4,425 | 4,370 | 4,425 | 70,300 |
| 2024/04/11 | 4,305 | 4,385 | 4,300 | 4,385 | 58,400 |
| 2024/04/10 | 4,340 | 4,365 | 4,315 | 4,345 | 56,200 |
| 2024/04/09 | 4,360 | 4,370 | 4,305 | 4,340 | 68,600 |
| 2024/04/08 | 4,320 | 4,360 | 4,295 | 4,340 | 61,500 |
| 2024/04/05 | 4,260 | 4,315 | 4,235 | 4,315 | 82,500 |
| 2024/04/04 | 4,340 | 4,370 | 4,315 | 4,345 | 72,500 |
| 2024/04/03 | 4,240 | 4,360 | 4,225 | 4,305 | 86,000 |
| 2024/04/02 | 4,345 | 4,365 | 4,225 | 4,265 | 127,200 |
| 2024/04/01 | 4,470 | 4,475 | 4,345 | 4,345 | 83,100 |
| 2024/03/29 | 4,425 | 4,470 | 4,405 | 4,460 | 102,600 |
| 2024/03/28 | 4,520 | 4,550 | 4,435 | 4,440 | 112,300 |
| 2024/03/27 | 4,625 | 4,655 | 4,585 | 4,615 | 119,600 |
| 2024/03/26 | 4,615 | 4,615 | 4,555 | 4,565 | 59,400 |
| 2024/03/25 | 4,670 | 4,670 | 4,550 | 4,575 | 92,000 |
| 2024/03/22 | 4,615 | 4,690 | 4,555 | 4,670 | 116,300 |
| 2024/03/21 | 4,445 | 4,605 | 4,415 | 4,595 | 143,100 |
| 2024/03/19 | 4,405 | 4,445 | 4,370 | 4,395 | 112,700 |
| 2024/03/18 | 4,490 | 4,490 | 4,420 | 4,425 | 89,100 |
| 2024/03/15 | 4,350 | 4,435 | 4,340 | 4,425 | 108,500 |
| 2024/03/14 | 4,360 | 4,390 | 4,325 | 4,350 | 64,200 |
| 2024/03/13 | 4,420 | 4,440 | 4,315 | 4,375 | 88,000 |
| 2024/03/12 | 4,340 | 4,365 | 4,255 | 4,350 | 88,800 |
| 2024/03/11 | 4,495 | 4,500 | 4,295 | 4,360 | 151,500 |
| 2024/03/08 | 4,440 | 4,595 | 4,405 | 4,495 | 152,500 |
| 2024/03/07 | 4,360 | 4,440 | 4,350 | 4,430 | 110,200 |
| 2024/03/06 | 4,345 | 4,360 | 4,305 | 4,325 | 91,500 |
| 2024/03/05 | 4,325 | 4,355 | 4,290 | 4,340 | 66,900 |
| 2024/03/04 | 4,370 | 4,370 | 4,270 | 4,310 | 113,400 |
| 2024/03/01 | 4,295 | 4,370 | 4,295 | 4,360 | 75,200 |
| 2024/02/29 | 4,325 | 4,355 | 4,295 | 4,310 | 107,400 |
| 2024/02/28 | 4,290 | 4,380 | 4,270 | 4,315 | 119,100 |
| 2024/02/27 | 4,210 | 4,315 | 4,210 | 4,260 | 109,000 |
| 2024/02/26 | 4,200 | 4,240 | 4,175 | 4,210 | 83,200 |
| 2024/02/22 | 4,215 | 4,260 | 4,160 | 4,185 | 104,200 |
| 2024/02/21 | 4,210 | 4,240 | 4,175 | 4,215 | 71,600 |
| 2024/02/20 | 4,305 | 4,340 | 4,205 | 4,215 | 105,900 |
| 2024/02/19 | 4,170 | 4,320 | 4,170 | 4,305 | 158,600 |
| 2024/02/16 | 4,050 | 4,185 | 4,030 | 4,165 | 194,900 |
| 2024/02/15 | 4,050 | 4,085 | 3,985 | 4,000 | 116,400 |
| 2024/02/14 | 4,010 | 4,035 | 3,990 | 4,030 | 75,200 |
| 2024/02/13 | 3,980 | 4,020 | 3,940 | 4,020 | 88,000 |
| 2024/02/09 | 3,965 | 4,000 | 3,915 | 3,945 | 94,100 |
| 2024/02/08 | 4,025 | 4,045 | 3,965 | 3,980 | 107,400 |
| 2024/02/07 | 4,040 | 4,050 | 4,010 | 4,045 | 71,500 |
| 2024/02/06 | 4,100 | 4,105 | 4,035 | 4,035 | 103,500 |
| 2024/02/05 | 4,080 | 4,140 | 4,060 | 4,125 | 99,100 |
| 2024/02/02 | 4,075 | 4,080 | 4,020 | 4,055 | 80,200 |
| 2024/02/01 | 4,065 | 4,095 | 4,050 | 4,080 | 98,100 |
| 2024/01/31 | 4,085 | 4,115 | 4,050 | 4,115 | 88,300 |
| 2024/01/30 | 4,120 | 4,125 | 4,065 | 4,065 | 150,900 |
| 2024/01/29 | 4,090 | 4,195 | 4,050 | 4,145 | 318,600 |
| 2024/01/26 | 4,055 | 4,070 | 4,000 | 4,020 | 190,600 |
| 2024/01/25 | 4,045 | 4,090 | 4,035 | 4,055 | 158,500 |
| 2024/01/24 | 3,915 | 4,040 | 3,905 | 4,040 | 204,300 |
| 2024/01/23 | 3,970 | 3,995 | 3,915 | 3,915 | 134,900 |
| 2024/01/22 | 3,975 | 3,975 | 3,935 | 3,970 | 86,300 |
| 2024/01/19 | 3,975 | 3,975 | 3,920 | 3,920 | 96,100 |
| 2024/01/18 | 3,935 | 3,960 | 3,915 | 3,955 | 107,100 |
| 2024/01/17 | 3,955 | 3,980 | 3,925 | 3,935 | 128,400 |
| 2024/01/16 | 3,995 | 3,995 | 3,915 | 3,925 | 118,200 |
| 2024/01/15 | 3,915 | 3,990 | 3,915 | 3,985 | 104,200 |
| 2024/01/12 | 3,955 | 3,970 | 3,900 | 3,915 | 117,600 |
| 2024/01/11 | 3,915 | 3,990 | 3,915 | 3,955 | 125,500 |
| 2024/01/10 | 3,885 | 3,920 | 3,865 | 3,875 | 120,500 |
| 2024/01/09 | 3,920 | 3,955 | 3,880 | 3,885 | 94,200 |
| 2024/01/05 | 3,895 | 3,930 | 3,875 | 3,920 | 96,500 |
| 2024/01/04 | 3,840 | 3,865 | 3,790 | 3,860 | 79,600 |
| 2023/12/29 | 3,830 | 3,850 | 3,805 | 3,835 | 81,600 |
| 2023/12/28 | 3,825 | 3,830 | 3,780 | 3,805 | 53,500 |
| 2023/12/27 | 3,740 | 3,815 | 3,740 | 3,815 | 167,900 |
| 2023/12/26 | 3,785 | 3,795 | 3,715 | 3,735 | 89,700 |
| 2023/12/25 | 3,865 | 3,885 | 3,775 | 3,785 | 62,800 |
| 2023/12/22 | 3,775 | 3,820 | 3,770 | 3,810 | 86,600 |
| 2023/12/21 | 3,845 | 3,855 | 3,770 | 3,775 | 120,100 |
| 2023/12/20 | 3,875 | 3,905 | 3,850 | 3,865 | 111,300 |
| 2023/12/19 | 3,975 | 3,985 | 3,910 | 3,920 | 145,600 |
| 2023/12/18 | 3,955 | 3,975 | 3,905 | 3,960 | 135,100 |
| 2023/12/15 | 4,010 | 4,045 | 3,970 | 3,990 | 156,300 |
| 2023/12/14 | 4,130 | 4,155 | 4,030 | 4,035 | 160,700 |
| 2023/12/13 | 4,050 | 4,145 | 4,050 | 4,135 | 122,900 |
| 2023/12/12 | 4,060 | 4,090 | 4,015 | 4,040 | 110,800 |
| 2023/12/11 | 4,105 | 4,145 | 4,045 | 4,075 | 209,500 |
| 2023/12/08 | 4,020 | 4,095 | 4,005 | 4,050 | 177,900 |
| 2023/12/07 | 3,935 | 4,035 | 3,935 | 4,025 | 132,700 |
| 2023/12/06 | 3,925 | 3,995 | 3,925 | 3,990 | 118,500 |
| 2023/12/05 | 3,930 | 3,990 | 3,930 | 3,940 | 128,600 |
| 2023/12/04 | 3,955 | 3,990 | 3,910 | 3,965 | 120,400 |
| 2023/12/01 | 3,975 | 3,990 | 3,945 | 3,960 | 126,500 |
| 2023/11/30 | 3,900 | 3,960 | 3,900 | 3,940 | 120,900 |
| 2023/11/29 | 4,005 | 4,040 | 3,905 | 3,910 | 119,500 |
| 2023/11/28 | 3,980 | 4,085 | 3,980 | 4,020 | 130,400 |
| 2023/11/27 | 3,995 | 4,040 | 3,975 | 4,015 | 112,300 |
| 2023/11/24 | 3,935 | 3,975 | 3,930 | 3,965 | 83,000 |
| 2023/11/22 | 3,875 | 3,975 | 3,875 | 3,945 | 107,100 |
| 2023/11/21 | 3,860 | 3,930 | 3,860 | 3,915 | 112,000 |
| 2023/11/20 | 3,870 | 3,965 | 3,865 | 3,890 | 145,200 |
| 2023/11/17 | 3,750 | 3,885 | 3,745 | 3,870 | 105,700 |
| 2023/11/16 | 3,810 | 3,880 | 3,785 | 3,785 | 118,700 |
| 2023/11/15 | 3,810 | 3,860 | 3,770 | 3,830 | 133,000 |
| 2023/11/14 | 3,875 | 3,875 | 3,770 | 3,810 | 75,100 |
| 2023/11/13 | 3,800 | 3,845 | 3,770 | 3,810 | 106,000 |
| 2023/11/10 | 3,735 | 3,845 | 3,695 | 3,840 | 123,600 |
| 2023/11/09 | 3,640 | 3,735 | 3,600 | 3,705 | 108,200 |
| 2023/11/08 | 3,860 | 3,860 | 3,630 | 3,670 | 197,100 |
| 2023/11/07 | 3,880 | 3,930 | 3,855 | 3,860 | 83,700 |
| 2023/11/06 | 3,970 | 3,995 | 3,900 | 3,905 | 111,700 |
| 2023/11/02 | 4,040 | 4,095 | 3,925 | 3,965 | 100,800 |
| 2023/11/01 | 3,955 | 4,040 | 3,935 | 4,025 | 143,400 |
| 2023/10/31 | 3,880 | 3,940 | 3,810 | 3,915 | 123,400 |
| 2023/10/30 | 3,820 | 3,895 | 3,800 | 3,810 | 115,400 |
| 2023/10/27 | 3,755 | 3,885 | 3,755 | 3,875 | 91,100 |
| 2023/10/26 | 3,785 | 3,800 | 3,715 | 3,745 | 70,000 |
| 2023/10/25 | 3,755 | 3,805 | 3,745 | 3,760 | 104,800 |
| 2023/10/24 | 3,795 | 3,795 | 3,680 | 3,760 | 96,300 |
| 2023/10/23 | 3,795 | 3,830 | 3,780 | 3,805 | 72,200 |
| 2023/10/20 | 3,825 | 3,860 | 3,775 | 3,790 | 60,400 |
| 2023/10/19 | 3,795 | 3,835 | 3,790 | 3,825 | 59,100 |
| 2023/10/18 | 3,825 | 3,845 | 3,785 | 3,830 | 81,500 |
| 2023/10/17 | 3,775 | 3,795 | 3,715 | 3,760 | 72,400 |
| 2023/10/16 | 3,765 | 3,790 | 3,715 | 3,735 | 63,500 |
| 2023/10/13 | 3,860 | 3,910 | 3,795 | 3,800 | 97,100 |
| 2023/10/12 | 3,920 | 3,935 | 3,895 | 3,910 | 54,200 |
| 2023/10/11 | 3,965 | 3,965 | 3,910 | 3,920 | 62,700 |
| 2023/10/10 | 3,875 | 3,975 | 3,855 | 3,965 | 109,800 |
| 2023/10/06 | 3,815 | 3,880 | 3,780 | 3,835 | 63,300 |
| 2023/10/05 | 3,680 | 3,820 | 3,680 | 3,800 | 91,100 |
| 2023/10/04 | 3,715 | 3,775 | 3,690 | 3,690 | 135,800 |
| 2023/10/03 | 3,885 | 3,885 | 3,790 | 3,805 | 71,500 |
| 2023/10/02 | 3,865 | 3,970 | 3,855 | 3,900 | 110,100 |
| 2023/09/29 | 3,900 | 3,920 | 3,760 | 3,795 | 95,700 |
| 2023/09/28 | 3,950 | 3,985 | 3,900 | 3,930 | 95,900 |
| 2023/09/27 | 3,930 | 4,030 | 3,890 | 4,020 | 128,800 |
| 2023/09/26 | 3,995 | 4,005 | 3,925 | 3,965 | 148,500 |
| 2023/09/25 | 4,090 | 4,090 | 3,960 | 3,965 | 107,900 |
| 2023/09/22 | 3,975 | 4,080 | 3,940 | 4,055 | 153,000 |
| 2023/09/21 | 4,000 | 4,060 | 3,985 | 3,995 | 102,100 |
| 2023/09/20 | 4,040 | 4,065 | 3,960 | 3,975 | 164,200 |
| 2023/09/19 | 3,995 | 4,040 | 3,995 | 4,025 | 98,000 |
| 2023/09/15 | 4,030 | 4,095 | 4,000 | 4,015 | 158,300 |
| 2023/09/14 | 4,015 | 4,030 | 3,975 | 3,990 | 85,500 |
| 2023/09/13 | 3,960 | 3,990 | 3,935 | 3,965 | 122,200 |
| 2023/09/12 | 3,970 | 3,995 | 3,905 | 3,960 | 94,600 |
| 2023/09/11 | 3,830 | 3,950 | 3,825 | 3,950 | 108,900 |
| 2023/09/08 | 3,795 | 3,830 | 3,770 | 3,775 | 138,000 |
| 2023/09/07 | 3,810 | 3,870 | 3,810 | 3,835 | 72,800 |
| 2023/09/06 | 3,780 | 3,845 | 3,780 | 3,830 | 69,800 |
| 2023/09/05 | 3,800 | 3,820 | 3,720 | 3,775 | 107,600 |
| 2023/09/04 | 3,715 | 3,775 | 3,705 | 3,765 | 72,800 |
| 2023/09/01 | 3,655 | 3,715 | 3,655 | 3,690 | 76,700 |
| 2023/08/31 | 3,630 | 3,690 | 3,630 | 3,655 | 66,700 |
| 2023/08/30 | 3,580 | 3,665 | 3,580 | 3,655 | 93,900 |
| 2023/08/29 | 3,605 | 3,615 | 3,545 | 3,570 | 54,400 |
| 2023/08/28 | 3,570 | 3,595 | 3,570 | 3,595 | 42,600 |
| 2023/08/25 | 3,565 | 3,580 | 3,525 | 3,550 | 54,200 |
| 2023/08/24 | 3,520 | 3,580 | 3,520 | 3,570 | 58,200 |
| 2023/08/23 | 3,510 | 3,525 | 3,505 | 3,525 | 38,000 |
| 2023/08/22 | 3,495 | 3,550 | 3,490 | 3,550 | 63,000 |
| 2023/08/21 | 3,520 | 3,520 | 3,485 | 3,485 | 38,800 |
| 2023/08/18 | 3,535 | 3,540 | 3,480 | 3,495 | 71,100 |
| 2023/08/17 | 3,475 | 3,530 | 3,450 | 3,530 | 76,200 |
| 2023/08/16 | 3,505 | 3,505 | 3,465 | 3,485 | 69,700 |
| 2023/08/15 | 3,555 | 3,565 | 3,525 | 3,560 | 36,700 |
| 2023/08/14 | 3,570 | 3,585 | 3,530 | 3,540 | 51,500 |
| 2023/08/10 | 3,520 | 3,545 | 3,505 | 3,535 | 57,000 |
| 2023/08/09 | 3,560 | 3,560 | 3,495 | 3,515 | 63,400 |
| 2023/08/08 | 3,565 | 3,565 | 3,535 | 3,555 | 50,200 |
| 2023/08/07 | 3,525 | 3,560 | 3,510 | 3,520 | 81,600 |
| 2023/08/04 | 3,470 | 3,530 | 3,460 | 3,525 | 63,300 |
| 2023/08/03 | 3,530 | 3,545 | 3,450 | 3,455 | 111,700 |
| 2023/08/02 | 3,555 | 3,565 | 3,490 | 3,495 | 103,100 |
| 2023/08/01 | 3,550 | 3,585 | 3,500 | 3,570 | 106,600 |
| 2023/07/31 | 3,550 | 3,570 | 3,475 | 3,550 | 158,300 |
| 2023/07/28 | 3,330 | 3,455 | 3,315 | 3,450 | 130,100 |
| 2023/07/27 | 3,285 | 3,340 | 3,270 | 3,330 | 78,200 |
| 2023/07/26 | 3,265 | 3,280 | 3,245 | 3,275 | 41,300 |
| 2023/07/25 | 3,295 | 3,295 | 3,260 | 3,265 | 50,900 |
| 2023/07/24 | 3,285 | 3,295 | 3,255 | 3,270 | 52,000 |
| 2023/07/21 | 3,335 | 3,335 | 3,265 | 3,295 | 85,200 |
| 2023/07/20 | 3,315 | 3,340 | 3,300 | 3,340 | 107,900 |
| 2023/07/19 | 3,305 | 3,320 | 3,255 | 3,290 | 123,400 |
| 2023/07/18 | 3,155 | 3,240 | 3,155 | 3,205 | 92,600 |
| 2023/07/14 | 3,180 | 3,185 | 3,135 | 3,145 | 53,600 |
| 2023/07/13 | 3,200 | 3,205 | 3,150 | 3,155 | 59,300 |
| 2023/07/12 | 3,200 | 3,215 | 3,170 | 3,200 | 47,500 |
| 2023/07/11 | 3,220 | 3,225 | 3,180 | 3,180 | 64,100 |
| 2023/07/10 | 3,220 | 3,255 | 3,205 | 3,205 | 96,000 |
| 2023/07/07 | 3,155 | 3,220 | 3,140 | 3,205 | 108,900 |
| 2023/07/06 | 3,175 | 3,200 | 3,150 | 3,160 | 75,600 |
| 2023/07/05 | 3,225 | 3,225 | 3,160 | 3,180 | 87,300 |
| 2023/07/04 | 3,160 | 3,225 | 3,150 | 3,225 | 122,200 |
| 2023/07/03 | 3,105 | 3,145 | 3,105 | 3,145 | 68,800 |