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

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
2019/12/30 3,075 3,075 3,045 3,050 20,800
2019/12/27 3,065 3,095 3,060 3,085 34,600
2019/12/26 3,000 3,055 3,000 3,055 33,100
2019/12/25 3,095 3,095 2,995 3,010 31,300
2019/12/24 3,070 3,075 3,035 3,050 21,700
2019/12/23 3,100 3,105 3,060 3,065 29,600
2019/12/20 3,070 3,120 3,035 3,100 81,100
2019/12/19 3,075 3,085 3,045 3,060 31,800
2019/12/18 3,130 3,135 3,085 3,100 45,700
2019/12/17 3,125 3,125 3,085 3,120 36,000
2019/12/16 3,140 3,140 3,090 3,090 36,700
2019/12/13 3,095 3,155 3,075 3,140 137,400
2019/12/12 3,055 3,060 2,970 3,000 54,800
2019/12/11 3,090 3,090 3,020 3,030 43,300
2019/12/10 3,120 3,150 3,070 3,080 75,300
2019/12/09 3,075 3,090 3,020 3,035 31,000
2019/12/06 3,025 3,055 2,999 3,035 53,600
2019/12/05 3,005 3,025 2,985 3,010 43,200
2019/12/04 2,909 2,985 2,869 2,985 68,500
2019/12/03 3,005 3,005 2,932 2,944 61,200
2019/12/02 2,958 3,015 2,958 3,005 47,300
2019/11/29 2,948 2,964 2,927 2,957 40,100
2019/11/28 2,948 2,964 2,932 2,947 38,400
2019/11/27 2,904 2,951 2,895 2,951 57,400
2019/11/26 2,926 2,940 2,878 2,888 60,300
2019/11/25 2,960 2,970 2,903 2,911 45,200
2019/11/22 2,908 2,940 2,899 2,906 44,600
2019/11/21 2,891 2,904 2,835 2,898 47,900
2019/11/20 2,915 2,935 2,875 2,884 41,900
2019/11/19 2,952 2,952 2,911 2,933 49,500
2019/11/18 2,963 2,980 2,940 2,978 38,400
2019/11/15 2,893 2,959 2,882 2,954 65,300
2019/11/14 2,955 2,985 2,895 2,897 60,200
2019/11/13 2,971 3,005 2,955 2,979 63,400
2019/11/12 2,898 2,980 2,896 2,979 93,800
2019/11/11 2,919 2,941 2,871 2,881 67,200
2019/11/08 2,893 2,912 2,856 2,888 90,600
2019/11/07 2,853 2,880 2,830 2,839 50,400
2019/11/06 2,855 2,877 2,834 2,877 58,000
2019/11/05 2,834 2,879 2,814 2,859 104,700
2019/11/01 2,724 2,766 2,720 2,766 50,300
2019/10/31 2,782 2,783 2,719 2,771 87,600
2019/10/30 2,803 2,819 2,776 2,794 96,500
2019/10/29 2,800 2,840 2,798 2,813 95,000
2019/10/28 2,778 2,788 2,760 2,767 54,300
2019/10/25 2,774 2,787 2,728 2,765 82,300
2019/10/24 2,787 2,796 2,751 2,787 67,100
2019/10/23 2,768 2,768 2,711 2,763 106,600
2019/10/21 2,722 2,767 2,711 2,738 90,900
2019/10/18 2,722 2,752 2,693 2,700 97,200
2019/10/17 2,775 2,775 2,708 2,734 101,100
2019/10/16 2,788 2,811 2,742 2,757 122,900
2019/10/15 2,744 2,796 2,730 2,738 105,500
2019/10/11 2,650 2,673 2,620 2,668 84,100
2019/10/10 2,635 2,635 2,588 2,624 59,400
2019/10/09 2,585 2,638 2,582 2,638 75,400
2019/10/08 2,630 2,654 2,601 2,635 67,000
2019/10/07 2,637 2,645 2,583 2,601 65,300
2019/10/04 2,634 2,639 2,601 2,622 71,800
2019/10/03 2,665 2,676 2,630 2,675 68,600
2019/10/02 2,727 2,782 2,712 2,730 134,100
2019/10/01 2,710 2,765 2,710 2,757 82,300
2019/09/30 2,705 2,729 2,683 2,718 99,900
2019/09/27 2,761 2,771 2,681 2,737 84,300
2019/09/26 2,823 2,852 2,765 2,791 91,500
2019/09/25 2,728 2,774 2,700 2,766 76,100
2019/09/24 2,722 2,773 2,720 2,743 59,100
2019/09/20 2,720 2,720 2,682 2,715 58,100
2019/09/19 2,670 2,718 2,670 2,696 85,800
2019/09/18 2,668 2,670 2,627 2,645 73,900
2019/09/17 2,690 2,714 2,667 2,702 79,700
2019/09/13 2,692 2,696 2,644 2,691 113,700
2019/09/12 2,679 2,689 2,640 2,669 86,300
2019/09/11 2,640 2,688 2,625 2,678 118,300
2019/09/10 2,524 2,583 2,524 2,562 97,000
2019/09/09 2,471 2,498 2,447 2,490 49,900
2019/09/06 2,504 2,511 2,461 2,470 39,700
2019/09/05 2,427 2,521 2,427 2,480 88,100
2019/09/04 2,460 2,460 2,415 2,423 66,600
2019/09/03 2,466 2,507 2,461 2,490 38,300
2019/09/02 2,483 2,497 2,462 2,464 31,700
2019/08/30 2,446 2,525 2,444 2,516 101,400
2019/08/29 2,444 2,446 2,387 2,417 49,200
2019/08/28 2,434 2,445 2,416 2,429 44,200
2019/08/27 2,450 2,459 2,428 2,430 47,700
2019/08/26 2,424 2,435 2,393 2,417 79,500
2019/08/23 2,480 2,514 2,472 2,474 43,300
2019/08/22 2,529 2,532 2,475 2,497 53,000
2019/08/21 2,476 2,493 2,470 2,480 25,800
2019/08/20 2,517 2,517 2,464 2,512 59,900
2019/08/19 2,547 2,551 2,530 2,535 23,400
2019/08/16 2,475 2,518 2,469 2,507 42,500
2019/08/15 2,436 2,487 2,434 2,485 61,900
2019/08/14 2,533 2,560 2,529 2,536 39,100
2019/08/13 2,495 2,511 2,447 2,502 73,000
2019/08/09 2,557 2,560 2,516 2,531 45,600
2019/08/08 2,535 2,582 2,510 2,537 41,900
2019/08/07 2,550 2,566 2,532 2,556 58,400
2019/08/06 2,563 2,579 2,509 2,571 97,600
2019/08/05 2,700 2,700 2,575 2,613 114,800
2019/08/02 2,885 2,885 2,724 2,738 130,800
2019/08/01 2,920 2,976 2,920 2,935 85,100
2019/07/31 2,872 2,919 2,855 2,905 89,400
2019/07/30 2,880 2,904 2,865 2,892 100,600
2019/07/29 2,865 2,887 2,841 2,860 77,900
2019/07/26 2,845 2,856 2,808 2,851 48,200
2019/07/25 2,778 2,872 2,774 2,851 107,000
2019/07/24 2,760 2,771 2,725 2,744 78,300
2019/07/23 2,772 2,788 2,755 2,775 68,900
2019/07/22 2,780 2,803 2,766 2,781 49,000
2019/07/19 2,698 2,790 2,673 2,786 77,800
2019/07/18 2,763 2,780 2,678 2,688 91,100
2019/07/17 2,806 2,822 2,775 2,797 39,600
2019/07/16 2,832 2,834 2,788 2,821 33,300
2019/07/12 2,865 2,880 2,824 2,846 50,700
2019/07/11 2,833 2,860 2,824 2,844 47,000
2019/07/10 2,853 2,854 2,816 2,834 58,100
2019/07/09 2,865 2,903 2,820 2,847 65,000
2019/07/08 2,893 2,904 2,855 2,861 43,100
2019/07/05 2,902 2,913 2,872 2,887 28,400
2019/07/04 2,899 2,922 2,870 2,890 30,900
2019/07/03 2,823 2,877 2,820 2,873 50,900
2019/07/02 2,857 2,877 2,830 2,870 45,800
2019/07/01 2,808 2,867 2,808 2,861 82,900
2019/06/28 2,742 2,766 2,720 2,758 78,700
2019/06/27 2,724 2,794 2,724 2,787 57,100
2019/06/26 2,725 2,749 2,713 2,718 42,900
2019/06/25 2,763 2,788 2,735 2,741 31,700
2019/06/24 2,760 2,787 2,747 2,768 29,500
2019/06/21 2,802 2,813 2,733 2,756 92,400
2019/06/20 2,812 2,827 2,800 2,805 29,100
2019/06/19 2,770 2,834 2,756 2,822 79,100
2019/06/18 2,820 2,831 2,766 2,773 43,800
2019/06/17 2,871 2,874 2,807 2,807 49,200
2019/06/14 2,885 2,907 2,852 2,885 64,600
2019/06/13 2,892 2,892 2,833 2,876 72,700
2019/06/12 2,975 2,975 2,875 2,918 44,400
2019/06/11 2,925 2,982 2,900 2,975 64,600
2019/06/10 2,950 2,950 2,900 2,925 45,800
2019/06/07 2,906 2,916 2,845 2,907 60,900
2019/06/06 2,851 2,886 2,823 2,856 52,500
2019/06/05 2,791 2,885 2,785 2,860 96,000
2019/06/04 2,754 2,754 2,709 2,736 81,200
2019/06/03 2,751 2,763 2,709 2,742 82,200
2019/05/31 2,836 2,841 2,783 2,792 71,200
2019/05/30 2,826 2,880 2,826 2,876 45,100
2019/05/29 2,782 2,835 2,748 2,823 77,700
2019/05/28 2,835 2,840 2,808 2,821 90,900
2019/05/27 2,827 2,840 2,796 2,828 25,600
2019/05/24 2,750 2,833 2,747 2,815 73,300
2019/05/23 2,762 2,797 2,755 2,786 71,900
2019/05/22 2,802 2,820 2,768 2,786 60,900
2019/05/21 2,778 2,824 2,765 2,792 65,000
2019/05/20 2,837 2,856 2,790 2,813 47,200
2019/05/17 2,830 2,832 2,797 2,820 63,200
2019/05/16 2,794 2,814 2,754 2,800 87,200
2019/05/15 2,851 2,851 2,754 2,795 132,900
2019/05/14 2,776 2,882 2,757 2,868 66,400
2019/05/13 2,870 2,925 2,803 2,876 82,300
2019/05/10 2,971 3,020 2,840 2,933 127,600
2019/05/09 3,035 3,045 2,978 2,992 93,500
2019/05/08 3,115 3,130 3,050 3,085 76,600
2019/05/07 3,215 3,245 3,145 3,170 78,400
2019/04/26 3,265 3,265 3,220 3,265 35,200
2019/04/25 3,260 3,300 3,200 3,290 84,400
2019/04/24 3,360 3,360 3,255 3,285 51,700
2019/04/23 3,330 3,380 3,315 3,355 45,700
2019/04/22 3,305 3,320 3,260 3,315 31,200
2019/04/19 3,380 3,380 3,315 3,325 35,500
2019/04/18 3,435 3,435 3,345 3,350 54,200
2019/04/17 3,400 3,460 3,395 3,435 84,700
2019/04/16 3,380 3,380 3,320 3,365 50,000
2019/04/15 3,380 3,440 3,375 3,410 81,300
2019/04/12 3,300 3,325 3,250 3,275 52,600
2019/04/11 3,305 3,305 3,235 3,285 46,500
2019/04/10 3,300 3,320 3,265 3,305 49,900
2019/04/09 3,310 3,355 3,265 3,355 89,800
2019/04/08 3,365 3,365 3,290 3,320 48,900
2019/04/05 3,305 3,350 3,300 3,340 54,500
2019/04/04 3,375 3,385 3,310 3,330 58,700
2019/04/03 3,295 3,380 3,285 3,360 78,700
2019/04/02 3,385 3,385 3,300 3,345 80,100
2019/04/01 3,205 3,360 3,195 3,325 134,600
2019/03/29 3,160 3,175 3,110 3,125 58,300
2019/03/28 3,175 3,205 3,120 3,155 84,900
2019/03/27 3,225 3,260 3,150 3,250 90,100
2019/03/26 3,190 3,335 3,155 3,320 127,100
2019/03/25 3,205 3,210 3,130 3,150 115,900
2019/03/22 3,245 3,270 3,190 3,265 276,500
2019/03/20 3,265 3,285 3,205 3,245 119,300
2019/03/19 3,270 3,280 3,220 3,240 106,000
2019/03/18 3,310 3,310 3,225 3,270 118,800
2019/03/15 3,255 3,340 3,245 3,275 152,300
2019/03/14 3,260 3,290 3,220 3,245 113,300
2019/03/13 3,330 3,365 3,230 3,235 92,400
2019/03/12 3,295 3,385 3,255 3,345 101,400
2019/03/11 3,320 3,325 3,260 3,280 109,600
2019/03/08 3,440 3,450 3,320 3,340 134,100
2019/03/07 3,375 3,450 3,360 3,430 84,000
2019/03/06 3,425 3,435 3,395 3,430 68,300
2019/03/05 3,380 3,445 3,360 3,440 73,800
2019/03/04 3,510 3,510 3,410 3,440 86,200
2019/03/01 3,460 3,505 3,460 3,490 52,100
2019/02/28 3,475 3,475 3,420 3,445 52,600
2019/02/27 3,485 3,500 3,460 3,465 67,300
2019/02/26 3,565 3,585 3,460 3,485 48,800
2019/02/25 3,560 3,600 3,520 3,550 56,600
2019/02/22 3,670 3,670 3,540 3,560 100,000
2019/02/21 3,530 3,735 3,440 3,715 194,500
2019/02/20 3,580 3,580 3,495 3,525 78,400
2019/02/19 3,495 3,580 3,490 3,565 80,800
2019/02/18 3,480 3,520 3,425 3,460 100,100
2019/02/15 3,265 3,360 3,235 3,315 68,900
2019/02/14 3,260 3,295 3,230 3,265 49,100
2019/02/13 3,205 3,270 3,205 3,260 57,900
2019/02/12 3,025 3,195 2,981 3,190 91,200
2019/02/08 2,989 2,989 2,923 2,934 42,400
2019/02/07 3,060 3,060 2,997 2,998 40,400
2019/02/06 3,120 3,120 3,055 3,070 42,400
2019/02/05 3,110 3,130 3,080 3,110 41,600
2019/02/04 3,050 3,140 3,050 3,140 63,000
2019/02/01 3,110 3,110 3,015 3,015 68,600
2019/01/31 3,130 3,165 3,095 3,130 54,700
2019/01/30 3,135 3,135 3,065 3,080 68,200
2019/01/29 3,105 3,120 3,080 3,105 36,800
2019/01/28 3,180 3,180 3,100 3,110 52,200
2019/01/25 3,160 3,220 3,160 3,180 36,800
2019/01/24 3,135 3,190 3,130 3,180 28,900
2019/01/23 3,190 3,195 3,150 3,165 36,300
2019/01/22 3,280 3,280 3,190 3,215 24,500
2019/01/21 3,270 3,300 3,225 3,275 36,400
2019/01/18 3,250 3,265 3,215 3,220 37,300
2019/01/17 3,145 3,210 3,140 3,190 35,300
2019/01/16 3,145 3,155 3,090 3,120 32,300
2019/01/15 3,100 3,185 3,095 3,185 43,700
2019/01/11 3,245 3,245 3,145 3,160 35,900
2019/01/10 3,140 3,210 3,115 3,205 52,800
2019/01/09 3,250 3,255 3,175 3,190 44,100
2019/01/08 3,200 3,275 3,170 3,255 62,500
2019/01/07 3,220 3,255 3,150 3,180 97,100
2019/01/04 2,982 3,085 2,956 3,085 52,400

このページの先頭へ