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
2021/12/30 2,549 2,567 2,540 2,540 28,200
2021/12/29 2,504 2,565 2,504 2,565 62,700
2021/12/28 2,490 2,521 2,479 2,519 55,800
2021/12/27 2,454 2,483 2,452 2,470 50,200
2021/12/24 2,474 2,475 2,453 2,454 32,300
2021/12/23 2,477 2,489 2,465 2,474 25,500
2021/12/22 2,468 2,474 2,446 2,467 34,700
2021/12/21 2,465 2,483 2,452 2,461 58,100
2021/12/20 2,506 2,506 2,442 2,448 56,500
2021/12/17 2,536 2,540 2,496 2,534 107,300
2021/12/16 2,503 2,526 2,493 2,521 64,500
2021/12/15 2,485 2,504 2,480 2,487 32,800
2021/12/14 2,473 2,500 2,470 2,480 56,900
2021/12/13 2,555 2,555 2,466 2,474 106,800
2021/12/10 2,479 2,479 2,448 2,455 72,700
2021/12/09 2,460 2,463 2,448 2,454 31,000
2021/12/08 2,484 2,491 2,463 2,463 50,700
2021/12/07 2,439 2,484 2,418 2,484 79,000
2021/12/06 2,407 2,420 2,395 2,402 49,800
2021/12/03 2,374 2,409 2,369 2,407 65,200
2021/12/02 2,335 2,369 2,333 2,341 104,400
2021/12/01 2,280 2,362 2,280 2,360 124,500
2021/11/30 2,342 2,350 2,277 2,300 459,200
2021/11/29 2,380 2,380 2,324 2,331 168,000
2021/11/26 2,410 2,410 2,391 2,407 93,100
2021/11/25 2,444 2,463 2,422 2,432 81,700
2021/11/24 2,484 2,488 2,427 2,435 63,400
2021/11/22 2,427 2,449 2,412 2,434 71,100
2021/11/19 2,450 2,455 2,419 2,449 109,500
2021/11/18 2,500 2,500 2,458 2,461 86,800
2021/11/17 2,524 2,527 2,500 2,500 47,800
2021/11/16 2,559 2,561 2,524 2,524 50,000
2021/11/15 2,600 2,620 2,547 2,558 48,900
2021/11/12 2,580 2,611 2,579 2,594 43,700
2021/11/11 2,595 2,596 2,562 2,568 34,100
2021/11/10 2,576 2,593 2,568 2,583 33,300
2021/11/09 2,617 2,625 2,576 2,576 47,700
2021/11/08 2,631 2,632 2,613 2,613 34,100
2021/11/05 2,605 2,628 2,602 2,624 41,100
2021/11/04 2,623 2,639 2,613 2,639 53,600
2021/11/02 2,610 2,630 2,595 2,601 39,600
2021/11/01 2,585 2,617 2,576 2,617 57,900
2021/10/29 2,536 2,552 2,520 2,550 48,400
2021/10/28 2,534 2,548 2,516 2,536 67,700
2021/10/27 2,556 2,560 2,539 2,550 22,500
2021/10/26 2,573 2,580 2,548 2,557 37,300
2021/10/25 2,595 2,599 2,569 2,569 36,700
2021/10/22 2,570 2,587 2,559 2,571 38,000
2021/10/21 2,600 2,616 2,595 2,597 28,500
2021/10/20 2,597 2,644 2,576 2,586 40,200
2021/10/19 2,587 2,588 2,556 2,588 36,900
2021/10/18 2,567 2,574 2,543 2,574 40,600
2021/10/15 2,547 2,567 2,530 2,557 78,000
2021/10/14 2,555 2,569 2,537 2,542 68,100
2021/10/13 2,630 2,630 2,580 2,587 70,900
2021/10/12 2,602 2,637 2,602 2,629 60,200
2021/10/11 2,623 2,644 2,612 2,626 42,000
2021/10/08 2,660 2,669 2,619 2,623 68,000
2021/10/07 2,600 2,629 2,575 2,612 78,000
2021/10/06 2,578 2,634 2,573 2,612 114,800
2021/10/05 2,547 2,576 2,526 2,559 73,000
2021/10/04 2,537 2,565 2,530 2,563 113,700
2021/10/01 2,535 2,539 2,488 2,503 101,700
2021/09/30 2,568 2,580 2,545 2,545 71,200
2021/09/29 2,572 2,580 2,534 2,554 155,700
2021/09/28 2,699 2,699 2,648 2,674 93,400
2021/09/27 2,700 2,708 2,659 2,671 126,100
2021/09/24 2,614 2,647 2,614 2,646 129,600
2021/09/22 2,595 2,595 2,543 2,543 166,100
2021/09/21 2,599 2,637 2,591 2,602 183,300
2021/09/17 2,720 2,720 2,692 2,706 162,500
2021/09/16 2,739 2,743 2,720 2,730 151,700
2021/09/15 2,700 2,740 2,697 2,733 146,400
2021/09/14 2,725 2,729 2,703 2,725 215,600
2021/09/13 2,710 2,724 2,693 2,719 155,900
2021/09/10 2,660 2,720 2,656 2,720 232,500
2021/09/09 2,700 2,719 2,664 2,676 167,900
2021/09/08 2,720 2,732 2,691 2,727 238,200
2021/09/07 2,767 2,775 2,730 2,743 171,100
2021/09/06 2,781 2,791 2,753 2,761 95,100
2021/09/03 2,748 2,795 2,741 2,766 142,900
2021/09/02 2,727 2,750 2,714 2,748 60,900
2021/09/01 2,710 2,744 2,698 2,739 94,900
2021/08/31 2,665 2,741 2,660 2,710 131,700
2021/08/30 2,666 2,705 2,660 2,705 70,400
2021/08/27 2,623 2,653 2,617 2,635 43,300
2021/08/26 2,625 2,637 2,606 2,626 79,800
2021/08/25 2,626 2,626 2,602 2,616 50,300
2021/08/24 2,599 2,614 2,590 2,611 57,700
2021/08/23 2,581 2,608 2,578 2,584 68,300
2021/08/20 2,548 2,567 2,531 2,563 71,800
2021/08/19 2,538 2,572 2,538 2,543 59,700
2021/08/18 2,526 2,566 2,526 2,552 50,600
2021/08/17 2,552 2,565 2,519 2,526 61,700
2021/08/16 2,553 2,553 2,526 2,538 63,700
2021/08/13 2,525 2,588 2,523 2,574 54,900
2021/08/12 2,525 2,540 2,502 2,523 64,100
2021/08/11 2,464 2,509 2,464 2,494 70,600
2021/08/10 2,450 2,471 2,443 2,445 40,800
2021/08/06 2,431 2,459 2,430 2,455 25,800
2021/08/05 2,418 2,434 2,418 2,431 41,300
2021/08/04 2,453 2,460 2,426 2,434 41,800
2021/08/03 2,480 2,488 2,442 2,453 47,200
2021/08/02 2,418 2,486 2,416 2,482 65,200
2021/07/30 2,436 2,443 2,413 2,418 47,700
2021/07/29 2,466 2,477 2,429 2,436 40,100
2021/07/28 2,449 2,467 2,446 2,466 43,200
2021/07/27 2,443 2,468 2,442 2,468 51,100
2021/07/26 2,430 2,437 2,412 2,426 50,900
2021/07/21 2,391 2,419 2,385 2,385 79,100
2021/07/20 2,382 2,398 2,375 2,390 58,900
2021/07/19 2,410 2,414 2,396 2,399 87,200
2021/07/16 2,454 2,469 2,435 2,435 60,100
2021/07/15 2,488 2,503 2,460 2,466 66,800
2021/07/14 2,489 2,499 2,472 2,475 59,500
2021/07/13 2,455 2,495 2,445 2,494 100,200
2021/07/12 2,442 2,456 2,424 2,429 81,200
2021/07/09 2,361 2,405 2,356 2,404 113,700
2021/07/08 2,396 2,412 2,380 2,380 88,900
2021/07/07 2,400 2,413 2,390 2,405 80,900
2021/07/06 2,439 2,450 2,430 2,443 21,300
2021/07/05 2,410 2,437 2,410 2,433 36,900
2021/07/02 2,427 2,442 2,412 2,429 57,900
2021/07/01 2,425 2,435 2,400 2,400 67,900
2021/06/30 2,432 2,452 2,413 2,413 59,900
2021/06/29 2,430 2,447 2,423 2,432 56,200
2021/06/28 2,450 2,475 2,444 2,475 56,200
2021/06/25 2,435 2,449 2,422 2,443 58,500
2021/06/24 2,400 2,418 2,394 2,411 55,900
2021/06/23 2,407 2,417 2,400 2,404 44,200
2021/06/22 2,398 2,420 2,388 2,419 97,200
2021/06/21 2,351 2,361 2,338 2,350 128,200
2021/06/18 2,409 2,409 2,368 2,368 93,600
2021/06/17 2,420 2,448 2,397 2,398 78,600
2021/06/16 2,392 2,420 2,391 2,417 53,600
2021/06/15 2,371 2,393 2,368 2,393 43,100
2021/06/14 2,388 2,388 2,362 2,371 57,400
2021/06/11 2,393 2,393 2,357 2,370 146,900
2021/06/10 2,363 2,381 2,359 2,376 99,200
2021/06/09 2,399 2,405 2,373 2,375 63,300
2021/06/08 2,394 2,414 2,378 2,399 71,700
2021/06/07 2,415 2,415 2,382 2,382 56,500
2021/06/04 2,424 2,435 2,415 2,415 46,300
2021/06/03 2,420 2,441 2,400 2,424 77,900
2021/06/02 2,388 2,423 2,373 2,411 91,600
2021/06/01 2,373 2,390 2,361 2,390 57,400
2021/05/31 2,411 2,411 2,360 2,369 87,100
2021/05/28 2,382 2,428 2,375 2,424 100,800
2021/05/27 2,400 2,401 2,350 2,350 162,500
2021/05/26 2,434 2,447 2,402 2,403 53,200
2021/05/25 2,470 2,472 2,434 2,450 74,600
2021/05/24 2,470 2,491 2,462 2,470 68,300
2021/05/21 2,440 2,465 2,431 2,450 74,000
2021/05/20 2,430 2,449 2,424 2,445 80,400
2021/05/19 2,424 2,453 2,414 2,425 69,900
2021/05/18 2,424 2,445 2,410 2,435 89,200
2021/05/17 2,385 2,418 2,372 2,399 76,400
2021/05/14 2,396 2,407 2,383 2,385 111,700
2021/05/13 2,368 2,383 2,353 2,356 82,300
2021/05/12 2,382 2,388 2,355 2,374 87,400
2021/05/11 2,414 2,417 2,377 2,381 79,800
2021/05/10 2,400 2,429 2,392 2,419 69,900
2021/05/07 2,384 2,415 2,378 2,408 84,700
2021/05/06 2,353 2,398 2,353 2,355 105,200
2021/04/30 2,355 2,370 2,344 2,348 70,800
2021/04/28 2,366 2,389 2,341 2,342 88,800
2021/04/27 2,361 2,383 2,359 2,359 61,000
2021/04/26 2,405 2,405 2,361 2,361 68,400
2021/04/23 2,380 2,395 2,376 2,388 47,000
2021/04/22 2,400 2,405 2,369 2,388 77,600
2021/04/21 2,377 2,387 2,354 2,374 111,100
2021/04/20 2,405 2,413 2,381 2,402 85,100
2021/04/19 2,411 2,435 2,395 2,403 68,300
2021/04/16 2,398 2,423 2,389 2,417 72,500
2021/04/15 2,394 2,425 2,389 2,401 63,800
2021/04/14 2,379 2,398 2,359 2,394 56,300
2021/04/13 2,403 2,425 2,381 2,386 96,400
2021/04/12 2,400 2,425 2,394 2,401 59,400
2021/04/09 2,400 2,421 2,390 2,395 97,600
2021/04/08 2,470 2,470 2,393 2,403 119,700
2021/04/07 2,480 2,509 2,472 2,486 66,500
2021/04/06 2,552 2,565 2,481 2,486 98,200
2021/04/05 2,560 2,599 2,549 2,571 74,200
2021/04/02 2,576 2,580 2,536 2,555 80,400
2021/04/01 2,590 2,615 2,535 2,544 85,400
2021/03/31 2,651 2,674 2,608 2,610 82,100
2021/03/30 2,662 2,704 2,621 2,692 132,300
2021/03/29 2,780 2,789 2,711 2,755 163,800
2021/03/26 2,794 2,800 2,739 2,746 189,800
2021/03/25 2,755 2,784 2,718 2,727 120,600
2021/03/24 2,792 2,807 2,703 2,705 169,900
2021/03/23 2,942 2,947 2,847 2,847 139,500
2021/03/22 2,938 2,969 2,912 2,955 112,600
2021/03/19 2,909 3,015 2,909 2,931 333,600
2021/03/18 2,815 2,870 2,797 2,869 119,800
2021/03/17 2,732 2,797 2,727 2,797 101,700
2021/03/16 2,751 2,756 2,715 2,732 90,300
2021/03/15 2,704 2,769 2,695 2,745 117,600
2021/03/12 2,644 2,671 2,614 2,671 127,600
2021/03/11 2,619 2,660 2,614 2,651 86,000
2021/03/10 2,583 2,623 2,541 2,603 143,000
2021/03/09 2,554 2,613 2,533 2,592 120,000
2021/03/08 2,511 2,544 2,501 2,513 103,600
2021/03/05 2,446 2,490 2,429 2,489 99,200
2021/03/04 2,440 2,495 2,409 2,446 130,900
2021/03/03 2,422 2,444 2,403 2,440 109,300
2021/03/02 2,391 2,430 2,365 2,422 117,300
2021/03/01 2,393 2,393 2,340 2,392 142,500
2021/02/26 2,365 2,393 2,350 2,350 123,600
2021/02/25 2,387 2,410 2,364 2,398 130,100
2021/02/24 2,334 2,380 2,332 2,356 118,500
2021/02/22 2,327 2,372 2,327 2,334 71,100
2021/02/19 2,338 2,349 2,321 2,327 68,600
2021/02/18 2,387 2,391 2,341 2,358 103,500
2021/02/17 2,408 2,431 2,385 2,387 76,700
2021/02/16 2,343 2,447 2,342 2,389 100,000
2021/02/15 2,332 2,349 2,315 2,342 49,900
2021/02/12 2,302 2,311 2,292 2,305 41,800
2021/02/10 2,306 2,309 2,283 2,283 66,800
2021/02/09 2,329 2,330 2,300 2,307 72,100
2021/02/08 2,278 2,330 2,274 2,330 96,200
2021/02/05 2,254 2,270 2,228 2,259 89,400
2021/02/04 2,221 2,258 2,221 2,254 62,700
2021/02/03 2,219 2,255 2,209 2,240 69,600
2021/02/02 2,206 2,210 2,190 2,203 46,800
2021/02/01 2,190 2,204 2,185 2,193 58,500
2021/01/29 2,211 2,215 2,177 2,184 98,500
2021/01/28 2,196 2,212 2,185 2,210 170,800
2021/01/27 2,220 2,232 2,210 2,218 53,700
2021/01/26 2,235 2,245 2,214 2,215 61,300
2021/01/25 2,258 2,260 2,212 2,231 63,200
2021/01/22 2,215 2,257 2,210 2,240 68,900
2021/01/21 2,222 2,261 2,222 2,230 44,000
2021/01/20 2,267 2,269 2,212 2,241 100,400
2021/01/19 2,297 2,299 2,270 2,270 53,400
2021/01/18 2,266 2,296 2,246 2,285 40,700
2021/01/15 2,302 2,309 2,266 2,266 72,700
2021/01/14 2,282 2,318 2,282 2,305 67,500
2021/01/13 2,281 2,302 2,279 2,302 59,600
2021/01/12 2,293 2,304 2,265 2,304 64,000
2021/01/08 2,250 2,300 2,242 2,295 70,200
2021/01/07 2,282 2,300 2,256 2,256 90,300
2021/01/06 2,174 2,237 2,174 2,226 40,200
2021/01/05 2,183 2,197 2,159 2,174 55,000
2021/01/04 2,228 2,228 2,154 2,171 72,800

このページの先頭へ