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
2020/12/30 2,265 2,265 2,220 2,220 72,200
2020/12/29 2,254 2,279 2,238 2,276 74,000
2020/12/28 2,240 2,253 2,226 2,249 57,200
2020/12/25 2,212 2,246 2,202 2,240 47,300
2020/12/24 2,187 2,213 2,179 2,196 67,800
2020/12/23 2,220 2,230 2,142 2,158 154,900
2020/12/22 2,267 2,284 2,231 2,233 60,400
2020/12/21 2,326 2,342 2,279 2,293 89,500
2020/12/18 2,332 2,341 2,303 2,305 105,200
2020/12/17 2,356 2,361 2,326 2,332 51,300
2020/12/16 2,368 2,383 2,356 2,356 39,300
2020/12/15 2,361 2,375 2,347 2,350 51,600
2020/12/14 2,380 2,413 2,371 2,380 58,300
2020/12/11 2,385 2,385 2,345 2,374 86,700
2020/12/10 2,365 2,378 2,347 2,347 56,400
2020/12/09 2,320 2,373 2,320 2,363 52,200
2020/12/08 2,325 2,344 2,311 2,319 33,700
2020/12/07 2,368 2,369 2,329 2,337 56,800
2020/12/04 2,375 2,392 2,331 2,339 88,800
2020/12/03 2,398 2,417 2,382 2,394 66,400
2020/12/02 2,437 2,437 2,385 2,401 138,000
2020/12/01 2,356 2,417 2,350 2,387 171,300
2020/11/30 2,380 2,434 2,345 2,364 313,300
2020/11/27 2,280 2,390 2,280 2,368 221,800
2020/11/26 2,190 2,262 2,152 2,257 124,700
2020/11/25 2,245 2,246 2,170 2,170 102,600
2020/11/24 2,170 2,208 2,162 2,173 99,500
2020/11/20 2,112 2,140 2,095 2,132 74,000
2020/11/19 2,112 2,130 2,105 2,118 56,200
2020/11/18 2,147 2,147 2,117 2,132 63,300
2020/11/17 2,150 2,161 2,130 2,152 75,600
2020/11/16 2,170 2,184 2,130 2,155 78,900
2020/11/13 2,120 2,145 2,090 2,123 94,500
2020/11/12 2,142 2,142 2,103 2,135 68,500
2020/11/11 2,158 2,183 2,141 2,153 123,000
2020/11/10 2,116 2,137 2,058 2,108 151,300
2020/11/09 2,087 2,092 2,041 2,048 69,300
2020/11/06 2,050 2,081 2,025 2,074 71,200
2020/11/05 2,030 2,043 1,995 2,041 129,400
2020/11/04 2,099 2,099 2,039 2,040 116,400
2020/11/02 2,020 2,072 2,017 2,069 80,400
2020/10/30 2,001 2,008 1,980 1,996 90,900
2020/10/29 1,997 2,015 1,995 2,000 58,100
2020/10/28 2,015 2,016 1,986 2,013 98,700
2020/10/27 2,046 2,046 2,013 2,038 60,200
2020/10/26 2,050 2,059 2,035 2,052 58,700
2020/10/23 2,061 2,073 2,042 2,055 66,400
2020/10/22 2,088 2,088 2,049 2,054 66,400
2020/10/21 2,099 2,126 2,084 2,084 62,400
2020/10/20 2,125 2,128 2,066 2,080 92,800
2020/10/19 2,134 2,159 2,134 2,143 58,000
2020/10/16 2,140 2,146 2,124 2,133 38,500
2020/10/15 2,154 2,160 2,133 2,138 64,600
2020/10/14 2,193 2,196 2,164 2,179 48,000
2020/10/13 2,197 2,200 2,167 2,190 32,600
2020/10/12 2,178 2,199 2,162 2,199 36,900
2020/10/09 2,248 2,248 2,186 2,190 66,200
2020/10/08 2,239 2,257 2,231 2,237 61,700
2020/10/07 2,234 2,249 2,199 2,237 63,500
2020/10/06 2,200 2,243 2,188 2,234 84,600
2020/10/05 2,187 2,237 2,170 2,205 71,300
2020/10/02 2,199 2,204 2,139 2,153 97,000
2020/09/30 2,249 2,249 2,171 2,171 96,200
2020/09/29 2,306 2,331 2,257 2,266 113,900
2020/09/28 2,299 2,360 2,273 2,352 119,800
2020/09/25 2,253 2,292 2,239 2,273 113,800
2020/09/24 2,264 2,264 2,203 2,203 132,300
2020/09/23 2,251 2,295 2,240 2,260 164,800
2020/09/18 2,261 2,314 2,245 2,296 672,300
2020/09/17 2,277 2,299 2,245 2,255 162,100
2020/09/16 2,237 2,252 2,214 2,240 121,600
2020/09/15 2,211 2,244 2,194 2,241 102,600
2020/09/14 2,195 2,220 2,182 2,196 100,000
2020/09/11 2,130 2,185 2,114 2,183 127,000
2020/09/10 2,092 2,116 2,075 2,106 93,300
2020/09/09 2,052 2,095 2,048 2,095 131,200
2020/09/08 2,090 2,115 2,087 2,115 121,500
2020/09/07 2,116 2,150 2,098 2,106 110,200
2020/09/04 2,030 2,093 2,030 2,093 98,600
2020/09/03 2,052 2,063 2,032 2,039 65,700
2020/09/02 2,028 2,043 2,011 2,032 67,100
2020/09/01 2,030 2,032 1,997 2,009 114,600
2020/08/31 2,074 2,107 2,038 2,039 87,400
2020/08/28 2,045 2,092 2,029 2,046 144,100
2020/08/27 2,023 2,040 2,002 2,015 49,700
2020/08/26 2,010 2,043 2,001 2,042 64,500
2020/08/25 2,023 2,033 2,001 2,014 113,400
2020/08/24 2,015 2,038 1,972 1,972 153,400
2020/08/21 2,048 2,060 2,026 2,036 43,800
2020/08/20 2,048 2,070 2,031 2,033 48,100
2020/08/19 2,049 2,057 2,025 2,048 46,500
2020/08/18 2,042 2,060 2,023 2,051 69,600
2020/08/17 2,072 2,096 2,051 2,066 41,100
2020/08/14 2,105 2,118 2,070 2,086 46,600
2020/08/13 2,092 2,134 2,092 2,112 106,600
2020/08/12 2,009 2,103 2,009 2,091 129,300
2020/08/11 1,965 2,008 1,962 1,987 181,400
2020/08/07 1,972 1,984 1,902 1,915 121,200
2020/08/06 1,980 2,023 1,968 1,977 40,700
2020/08/05 1,976 2,001 1,954 1,995 55,500
2020/08/04 2,002 2,039 1,989 2,001 124,700
2020/08/03 1,967 1,987 1,951 1,984 53,300
2020/07/31 2,022 2,022 1,931 1,931 84,800
2020/07/30 2,072 2,082 2,035 2,037 54,600
2020/07/29 2,084 2,100 2,072 2,072 55,000
2020/07/28 2,122 2,141 2,101 2,109 46,900
2020/07/27 2,110 2,137 2,081 2,137 57,400
2020/07/22 2,170 2,193 2,125 2,125 57,700
2020/07/21 2,100 2,152 2,090 2,145 57,900
2020/07/20 2,128 2,128 2,077 2,117 52,500
2020/07/17 2,149 2,164 2,102 2,107 42,000
2020/07/16 2,129 2,165 2,114 2,151 110,900
2020/07/15 2,072 2,124 2,044 2,079 135,900
2020/07/14 2,053 2,093 2,050 2,059 65,000
2020/07/13 2,056 2,075 2,035 2,053 90,900
2020/07/10 2,037 2,039 2,001 2,001 77,600
2020/07/09 2,060 2,068 2,025 2,036 114,000
2020/07/08 2,116 2,144 2,070 2,070 96,100
2020/07/07 2,210 2,210 2,140 2,147 55,000
2020/07/06 2,130 2,199 2,130 2,188 48,700
2020/07/03 2,173 2,183 2,105 2,134 69,600
2020/07/02 2,197 2,203 2,143 2,150 121,500
2020/07/01 2,192 2,229 2,179 2,189 70,000
2020/06/30 2,216 2,238 2,180 2,180 46,700
2020/06/29 2,168 2,190 2,167 2,185 55,900
2020/06/26 2,231 2,241 2,214 2,218 53,500
2020/06/25 2,180 2,188 2,155 2,188 63,200
2020/06/24 2,245 2,245 2,190 2,190 64,100
2020/06/23 2,275 2,286 2,239 2,258 70,400
2020/06/22 2,280 2,300 2,262 2,262 37,900
2020/06/19 2,288 2,297 2,258 2,283 101,000
2020/06/18 2,305 2,328 2,271 2,285 79,100
2020/06/17 2,351 2,375 2,332 2,349 66,200
2020/06/16 2,305 2,368 2,259 2,351 73,000
2020/06/15 2,255 2,286 2,211 2,211 43,700
2020/06/12 2,249 2,270 2,212 2,255 105,600
2020/06/11 2,334 2,379 2,310 2,318 112,800
2020/06/10 2,352 2,352 2,317 2,326 66,300
2020/06/09 2,430 2,430 2,335 2,358 61,100
2020/06/08 2,367 2,401 2,348 2,401 92,600
2020/06/05 2,330 2,334 2,279 2,317 86,300
2020/06/04 2,383 2,383 2,277 2,286 68,400
2020/06/03 2,366 2,383 2,279 2,300 59,900
2020/06/02 2,284 2,344 2,265 2,316 87,300
2020/06/01 2,254 2,256 2,220 2,245 67,100
2020/05/29 2,286 2,318 2,254 2,262 167,200
2020/05/28 2,280 2,336 2,274 2,336 100,900
2020/05/27 2,193 2,233 2,166 2,233 100,500
2020/05/26 2,120 2,146 2,114 2,143 92,000
2020/05/25 2,130 2,134 2,094 2,112 44,400
2020/05/22 2,134 2,134 2,073 2,103 73,200
2020/05/21 2,134 2,138 2,114 2,120 44,000
2020/05/20 2,126 2,146 2,114 2,134 58,800
2020/05/19 2,217 2,217 2,119 2,146 80,600
2020/05/18 2,143 2,145 2,102 2,117 64,300
2020/05/15 2,196 2,196 2,141 2,166 62,100
2020/05/14 2,219 2,219 2,151 2,151 48,900
2020/05/13 2,193 2,225 2,165 2,221 51,400
2020/05/12 2,281 2,281 2,227 2,231 24,300
2020/05/11 2,266 2,294 2,263 2,281 31,600
2020/05/08 2,246 2,278 2,246 2,263 51,200
2020/05/07 2,254 2,254 2,206 2,240 53,000
2020/05/01 2,310 2,313 2,263 2,278 44,700
2020/04/30 2,375 2,396 2,344 2,346 48,300
2020/04/28 2,318 2,344 2,294 2,325 41,300
2020/04/27 2,290 2,317 2,247 2,312 57,900
2020/04/24 2,229 2,249 2,187 2,240 46,100
2020/04/23 2,139 2,232 2,139 2,232 54,200
2020/04/22 2,077 2,159 2,070 2,135 48,200
2020/04/21 2,099 2,124 2,081 2,116 50,400
2020/04/20 2,094 2,128 2,082 2,123 48,600
2020/04/17 2,120 2,154 2,072 2,091 48,300
2020/04/16 2,070 2,097 2,042 2,097 98,500
2020/04/15 2,213 2,213 2,103 2,120 138,900
2020/04/14 2,254 2,254 2,177 2,227 73,100
2020/04/13 2,335 2,338 2,237 2,246 65,100
2020/04/10 2,288 2,373 2,268 2,365 92,500
2020/04/09 2,319 2,319 2,228 2,271 93,500
2020/04/08 2,295 2,363 2,277 2,329 77,400
2020/04/07 2,275 2,323 2,195 2,264 49,800
2020/04/06 2,152 2,260 2,126 2,241 53,100
2020/04/03 2,143 2,230 2,110 2,143 48,800
2020/04/02 2,223 2,223 2,095 2,123 58,900
2020/04/01 2,346 2,383 2,217 2,249 70,700
2020/03/31 2,421 2,478 2,311 2,363 111,200
2020/03/30 2,355 2,455 2,300 2,455 126,000
2020/03/27 2,368 2,527 2,353 2,527 185,900
2020/03/26 2,240 2,309 2,185 2,282 112,500
2020/03/25 2,271 2,283 2,193 2,261 94,100
2020/03/24 2,205 2,214 2,090 2,171 99,900
2020/03/23 2,088 2,199 2,021 2,155 128,600
2020/03/19 2,010 2,165 1,971 2,038 155,000
2020/03/18 1,944 2,053 1,896 1,970 166,300
2020/03/17 1,727 1,944 1,700 1,927 144,900
2020/03/16 1,794 1,871 1,754 1,789 85,500
2020/03/13 1,750 1,828 1,714 1,779 183,900
2020/03/12 1,961 1,961 1,852 1,888 180,300
2020/03/11 1,985 2,048 1,961 1,961 114,900
2020/03/10 1,905 1,989 1,845 1,983 110,000
2020/03/09 2,016 2,048 1,935 1,949 171,700
2020/03/06 2,176 2,176 2,104 2,122 125,900
2020/03/05 2,230 2,256 2,211 2,220 71,500
2020/03/04 2,200 2,241 2,196 2,210 93,000
2020/03/03 2,291 2,294 2,237 2,250 112,800
2020/03/02 2,200 2,247 2,173 2,238 165,500
2020/02/28 2,258 2,279 2,193 2,240 158,300
2020/02/27 2,400 2,406 2,321 2,328 173,100
2020/02/26 2,403 2,437 2,385 2,434 105,100
2020/02/25 2,484 2,495 2,436 2,453 156,200
2020/02/21 2,561 2,612 2,559 2,566 63,500
2020/02/20 2,573 2,580 2,535 2,546 60,600
2020/02/19 2,561 2,565 2,531 2,537 76,000
2020/02/18 2,605 2,608 2,557 2,559 62,500
2020/02/17 2,603 2,617 2,586 2,610 45,400
2020/02/14 2,632 2,646 2,615 2,645 52,200
2020/02/13 2,670 2,670 2,632 2,650 49,800
2020/02/12 2,700 2,700 2,655 2,660 57,900
2020/02/10 2,720 2,724 2,690 2,703 42,200
2020/02/07 2,822 2,822 2,725 2,725 38,400
2020/02/06 2,815 2,839 2,810 2,822 58,900
2020/02/05 2,780 2,792 2,745 2,765 65,900
2020/02/04 2,700 2,756 2,694 2,754 41,700
2020/02/03 2,688 2,718 2,680 2,703 52,400
2020/01/31 2,758 2,771 2,731 2,738 44,300
2020/01/30 2,689 2,722 2,680 2,722 58,100
2020/01/29 2,669 2,730 2,669 2,724 49,100
2020/01/28 2,640 2,678 2,617 2,675 72,900
2020/01/27 2,688 2,697 2,658 2,665 92,700
2020/01/24 2,775 2,798 2,742 2,746 76,800
2020/01/23 2,835 2,853 2,800 2,807 63,000
2020/01/22 2,852 2,870 2,835 2,864 71,000
2020/01/21 2,894 2,912 2,877 2,891 25,500
2020/01/20 2,902 2,934 2,900 2,908 32,500
2020/01/17 2,881 2,914 2,874 2,893 40,800
2020/01/16 2,900 2,901 2,873 2,874 34,200
2020/01/15 2,895 2,910 2,858 2,910 71,500
2020/01/14 2,970 2,970 2,893 2,909 75,500
2020/01/10 2,969 2,985 2,946 2,959 41,900
2020/01/09 3,005 3,010 2,955 2,982 47,100
2020/01/08 2,953 2,978 2,905 2,937 77,300
2020/01/07 3,005 3,035 2,979 3,025 47,100
2020/01/06 2,985 2,997 2,952 2,979 60,400

このページの先頭へ