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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,020 | 5,070 | 4,985 | 5,030 | 73,100 |
| 2024/07/25 | 5,090 | 5,130 | 5,000 | 5,050 | 103,900 |
| 2024/07/24 | 5,180 | 5,230 | 5,140 | 5,150 | 64,100 |
| 2024/07/23 | 5,200 | 5,250 | 5,180 | 5,210 | 66,800 |
| 2024/07/22 | 5,210 | 5,220 | 5,140 | 5,140 | 59,900 |
| 2024/07/19 | 5,300 | 5,300 | 5,200 | 5,230 | 66,000 |
| 2024/07/18 | 5,220 | 5,380 | 5,210 | 5,310 | 125,200 |
| 2024/07/17 | 5,260 | 5,300 | 5,220 | 5,250 | 71,000 |
| 2024/07/16 | 5,180 | 5,260 | 5,160 | 5,210 | 104,400 |
| 2024/07/12 | 5,060 | 5,170 | 5,030 | 5,130 | 104,600 |
| 2024/07/11 | 5,140 | 5,140 | 5,040 | 5,070 | 69,100 |
| 2024/07/10 | 5,020 | 5,080 | 5,020 | 5,080 | 66,900 |
| 2024/07/09 | 5,030 | 5,080 | 5,020 | 5,020 | 73,400 |
| 2024/07/08 | 5,080 | 5,080 | 4,985 | 5,030 | 70,800 |
| 2024/07/05 | 5,190 | 5,210 | 5,100 | 5,100 | 79,100 |
| 2024/07/04 | 5,220 | 5,240 | 5,160 | 5,230 | 63,900 |
| 2024/07/03 | 5,290 | 5,310 | 5,220 | 5,230 | 74,500 |
| 2024/07/02 | 5,200 | 5,310 | 5,180 | 5,290 | 114,200 |
| 2024/07/01 | 5,180 | 5,190 | 5,120 | 5,190 | 61,100 |
| 2024/06/28 | 5,140 | 5,160 | 5,100 | 5,130 | 59,500 |
| 2024/06/27 | 5,160 | 5,160 | 5,070 | 5,110 | 65,800 |
| 2024/06/26 | 5,110 | 5,180 | 5,100 | 5,130 | 68,500 |
| 2024/06/25 | 5,120 | 5,210 | 5,100 | 5,130 | 91,800 |
| 2024/06/24 | 5,000 | 5,120 | 5,000 | 5,080 | 118,000 |
| 2024/06/21 | 5,070 | 5,090 | 5,010 | 5,010 | 142,500 |
| 2024/06/20 | 5,010 | 5,080 | 4,995 | 5,030 | 80,600 |
| 2024/06/19 | 4,995 | 5,060 | 4,995 | 5,010 | 75,600 |
| 2024/06/18 | 4,950 | 5,010 | 4,915 | 4,985 | 92,600 |
| 2024/06/17 | 4,855 | 4,925 | 4,830 | 4,900 | 105,900 |
| 2024/06/14 | 4,800 | 4,860 | 4,760 | 4,860 | 153,400 |
| 2024/06/13 | 4,900 | 4,920 | 4,795 | 4,800 | 72,300 |
| 2024/06/12 | 4,855 | 4,925 | 4,835 | 4,900 | 76,800 |
| 2024/06/11 | 4,890 | 4,950 | 4,885 | 4,885 | 68,200 |
| 2024/06/10 | 4,830 | 4,915 | 4,830 | 4,895 | 84,100 |
| 2024/06/07 | 4,765 | 4,835 | 4,765 | 4,805 | 73,600 |
| 2024/06/06 | 4,760 | 4,820 | 4,735 | 4,750 | 101,500 |
| 2024/06/05 | 4,810 | 4,835 | 4,755 | 4,790 | 131,600 |
| 2024/06/04 | 5,120 | 5,120 | 4,915 | 4,925 | 125,600 |
| 2024/06/03 | 5,090 | 5,130 | 5,060 | 5,130 | 66,000 |
| 2024/05/31 | 4,995 | 5,080 | 4,995 | 5,030 | 176,800 |
| 2024/05/30 | 4,850 | 4,970 | 4,805 | 4,955 | 80,000 |
| 2024/05/29 | 4,870 | 4,900 | 4,845 | 4,880 | 98,400 |
| 2024/05/28 | 4,785 | 4,850 | 4,755 | 4,845 | 75,900 |
| 2024/05/27 | 4,745 | 4,780 | 4,725 | 4,770 | 40,400 |
| 2024/05/24 | 4,715 | 4,755 | 4,705 | 4,745 | 58,400 |
| 2024/05/23 | 4,830 | 4,835 | 4,755 | 4,775 | 87,300 |
| 2024/05/22 | 4,855 | 4,925 | 4,845 | 4,855 | 67,500 |
| 2024/05/21 | 4,825 | 4,880 | 4,805 | 4,845 | 68,400 |
| 2024/05/20 | 4,800 | 4,890 | 4,800 | 4,860 | 77,700 |
| 2024/05/17 | 4,810 | 4,850 | 4,780 | 4,795 | 65,100 |
| 2024/05/16 | 4,855 | 4,860 | 4,770 | 4,840 | 113,600 |
| 2024/05/15 | 4,765 | 4,930 | 4,765 | 4,855 | 140,700 |
| 2024/05/14 | 4,720 | 4,780 | 4,670 | 4,740 | 181,100 |
| 2024/05/13 | 4,550 | 4,690 | 4,520 | 4,660 | 143,200 |
| 2024/05/10 | 4,570 | 4,750 | 4,530 | 4,540 | 324,000 |
| 2024/05/09 | 4,495 | 4,550 | 4,475 | 4,535 | 74,900 |
| 2024/05/08 | 4,430 | 4,480 | 4,405 | 4,465 | 80,800 |
| 2024/05/07 | 4,485 | 4,495 | 4,440 | 4,460 | 49,000 |
| 2024/05/02 | 4,510 | 4,515 | 4,450 | 4,485 | 37,000 |
| 2024/05/01 | 4,500 | 4,525 | 4,465 | 4,510 | 44,600 |
| 2024/04/30 | 4,470 | 4,535 | 4,445 | 4,525 | 68,500 |
| 2024/04/26 | 4,430 | 4,540 | 4,420 | 4,520 | 104,900 |
| 2024/04/25 | 4,460 | 4,485 | 4,420 | 4,420 | 49,700 |
| 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 |