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
2022/12/30 2,864 2,897 2,847 2,868 90,100
2022/12/29 2,869 2,870 2,814 2,846 103,100
2022/12/28 2,853 2,873 2,811 2,859 134,600
2022/12/27 2,801 2,862 2,801 2,853 101,500
2022/12/26 2,825 2,830 2,757 2,792 91,800
2022/12/23 2,769 2,807 2,756 2,805 145,300
2022/12/22 2,702 2,768 2,675 2,767 181,100
2022/12/21 2,715 2,780 2,658 2,673 269,000
2022/12/20 2,590 2,726 2,588 2,658 309,500
2022/12/19 2,540 2,584 2,540 2,582 88,600
2022/12/16 2,540 2,566 2,539 2,543 113,300
2022/12/15 2,523 2,549 2,523 2,544 36,100
2022/12/14 2,535 2,542 2,523 2,530 53,300
2022/12/13 2,535 2,538 2,517 2,528 58,900
2022/12/12 2,551 2,558 2,501 2,511 153,400
2022/12/09 2,495 2,534 2,491 2,526 106,800
2022/12/08 2,533 2,534 2,498 2,534 144,700
2022/12/07 2,521 2,565 2,517 2,540 104,700
2022/12/06 2,500 2,533 2,500 2,512 105,500
2022/12/05 2,529 2,529 2,496 2,520 171,200
2022/12/02 2,547 2,554 2,504 2,545 184,400
2022/12/01 2,610 2,610 2,552 2,565 155,500
2022/11/30 2,625 2,630 2,598 2,618 101,100
2022/11/29 2,606 2,640 2,583 2,625 88,700
2022/11/28 2,695 2,704 2,620 2,620 141,100
2022/11/25 2,642 2,660 2,619 2,651 85,300
2022/11/24 2,600 2,645 2,593 2,641 95,600
2022/11/22 2,547 2,583 2,547 2,576 72,000
2022/11/21 2,534 2,544 2,526 2,542 61,000
2022/11/18 2,560 2,574 2,533 2,533 97,600
2022/11/17 2,540 2,560 2,540 2,558 56,700
2022/11/16 2,530 2,546 2,514 2,540 69,300
2022/11/15 2,540 2,549 2,532 2,536 43,400
2022/11/14 2,570 2,573 2,530 2,540 83,700
2022/11/11 2,603 2,604 2,576 2,578 65,400
2022/11/10 2,566 2,594 2,565 2,578 36,300
2022/11/09 2,582 2,603 2,580 2,593 31,700
2022/11/08 2,572 2,587 2,569 2,570 51,100
2022/11/07 2,593 2,601 2,570 2,570 67,300
2022/11/04 2,576 2,600 2,572 2,577 76,200
2022/11/02 2,578 2,605 2,576 2,605 101,500
2022/11/01 2,606 2,614 2,581 2,586 68,100
2022/10/31 2,611 2,629 2,593 2,625 78,100
2022/10/28 2,594 2,632 2,576 2,577 130,700
2022/10/27 2,675 2,676 2,597 2,600 96,700
2022/10/26 2,672 2,708 2,662 2,694 71,900
2022/10/25 2,697 2,697 2,651 2,657 63,400
2022/10/24 2,673 2,689 2,657 2,667 79,400
2022/10/21 2,651 2,670 2,639 2,670 49,800
2022/10/20 2,652 2,675 2,648 2,671 46,300
2022/10/19 2,670 2,685 2,664 2,673 37,300
2022/10/18 2,679 2,685 2,659 2,678 49,300
2022/10/17 2,670 2,686 2,652 2,656 52,800
2022/10/14 2,681 2,710 2,663 2,699 56,700
2022/10/13 2,635 2,638 2,616 2,631 41,100
2022/10/12 2,659 2,659 2,622 2,643 59,300
2022/10/11 2,693 2,718 2,668 2,677 56,900
2022/10/07 2,682 2,723 2,682 2,715 44,700
2022/10/06 2,720 2,752 2,720 2,724 55,800
2022/10/05 2,706 2,736 2,706 2,714 75,200
2022/10/04 2,649 2,695 2,649 2,681 68,200
2022/10/03 2,656 2,656 2,586 2,612 59,400
2022/09/30 2,689 2,701 2,667 2,682 66,500
2022/09/29 2,678 2,718 2,661 2,705 104,700
2022/09/28 2,655 2,694 2,638 2,688 105,900
2022/09/27 2,680 2,694 2,659 2,661 70,500
2022/09/26 2,695 2,701 2,649 2,665 87,300
2022/09/22 2,718 2,722 2,707 2,715 64,800
2022/09/21 2,701 2,740 2,701 2,733 65,300
2022/09/20 2,721 2,737 2,714 2,727 81,500
2022/09/16 2,658 2,702 2,654 2,701 77,800
2022/09/15 2,646 2,666 2,640 2,658 43,100
2022/09/14 2,628 2,649 2,619 2,633 46,700
2022/09/13 2,632 2,661 2,631 2,658 36,600
2022/09/12 2,636 2,641 2,619 2,632 24,100
2022/09/09 2,590 2,642 2,590 2,636 75,600
2022/09/08 2,585 2,606 2,575 2,604 65,500
2022/09/07 2,579 2,587 2,539 2,560 76,100
2022/09/06 2,605 2,610 2,582 2,588 57,800
2022/09/05 2,600 2,606 2,589 2,599 43,300
2022/09/02 2,608 2,628 2,584 2,624 65,200
2022/09/01 2,610 2,623 2,585 2,595 69,200
2022/08/31 2,621 2,646 2,620 2,623 55,900
2022/08/30 2,610 2,649 2,610 2,648 44,400
2022/08/29 2,593 2,608 2,582 2,593 43,500
2022/08/26 2,612 2,635 2,607 2,623 34,700
2022/08/25 2,618 2,627 2,601 2,612 40,300
2022/08/24 2,591 2,607 2,583 2,600 34,200
2022/08/23 2,607 2,607 2,581 2,586 45,000
2022/08/22 2,582 2,609 2,582 2,606 25,800
2022/08/19 2,601 2,604 2,587 2,598 30,900
2022/08/18 2,589 2,600 2,579 2,583 38,600
2022/08/17 2,589 2,597 2,579 2,589 39,700
2022/08/16 2,570 2,574 2,558 2,565 26,700
2022/08/15 2,600 2,600 2,570 2,573 27,900
2022/08/12 2,560 2,613 2,560 2,598 69,300
2022/08/10 2,540 2,549 2,536 2,545 23,200
2022/08/09 2,549 2,555 2,534 2,534 25,700
2022/08/08 2,558 2,569 2,546 2,555 38,500
2022/08/05 2,521 2,550 2,521 2,550 29,700
2022/08/04 2,541 2,541 2,501 2,520 57,000
2022/08/03 2,556 2,558 2,524 2,532 47,200
2022/08/02 2,613 2,620 2,551 2,562 64,700
2022/08/01 2,590 2,636 2,569 2,636 114,200
2022/07/29 2,571 2,578 2,556 2,560 47,500
2022/07/28 2,570 2,592 2,550 2,585 68,400
2022/07/27 2,577 2,588 2,563 2,563 35,400
2022/07/26 2,558 2,590 2,558 2,576 55,400
2022/07/25 2,547 2,560 2,543 2,544 44,400
2022/07/22 2,536 2,550 2,521 2,540 48,500
2022/07/21 2,528 2,538 2,521 2,537 40,800
2022/07/20 2,531 2,537 2,515 2,528 54,100
2022/07/19 2,499 2,502 2,482 2,495 32,900
2022/07/15 2,487 2,487 2,464 2,469 44,800
2022/07/14 2,485 2,494 2,482 2,489 40,100
2022/07/13 2,529 2,533 2,504 2,504 27,900
2022/07/12 2,571 2,571 2,506 2,507 45,900
2022/07/11 2,520 2,575 2,508 2,575 103,500
2022/07/08 2,510 2,526 2,472 2,477 113,600
2022/07/07 2,498 2,525 2,488 2,510 97,000
2022/07/06 2,495 2,517 2,463 2,470 80,600
2022/07/05 2,510 2,527 2,500 2,519 52,800
2022/07/04 2,525 2,525 2,505 2,516 45,000
2022/07/01 2,506 2,529 2,495 2,497 60,200
2022/06/30 2,485 2,513 2,478 2,508 61,000
2022/06/29 2,475 2,518 2,467 2,485 162,700
2022/06/28 2,476 2,488 2,462 2,487 60,600
2022/06/27 2,516 2,516 2,454 2,476 74,700
2022/06/24 2,462 2,488 2,460 2,480 59,300
2022/06/23 2,480 2,492 2,471 2,484 44,600
2022/06/22 2,515 2,515 2,486 2,486 36,000
2022/06/21 2,490 2,513 2,481 2,496 65,800
2022/06/20 2,487 2,509 2,457 2,471 56,900
2022/06/17 2,481 2,506 2,457 2,459 103,300
2022/06/16 2,494 2,530 2,491 2,511 41,600
2022/06/15 2,510 2,530 2,492 2,493 48,500
2022/06/14 2,525 2,541 2,507 2,512 56,800
2022/06/13 2,515 2,546 2,510 2,545 102,900
2022/06/10 2,521 2,536 2,506 2,516 89,800
2022/06/09 2,536 2,574 2,527 2,560 63,500
2022/06/08 2,539 2,559 2,537 2,538 68,600
2022/06/07 2,555 2,599 2,545 2,547 113,100
2022/06/06 2,540 2,554 2,531 2,539 59,200
2022/06/03 2,552 2,552 2,519 2,547 78,500
2022/06/02 2,530 2,556 2,521 2,552 70,200
2022/06/01 2,505 2,536 2,492 2,530 84,400
2022/05/31 2,527 2,542 2,473 2,475 84,700
2022/05/30 2,500 2,539 2,498 2,530 187,000
2022/05/27 2,490 2,495 2,466 2,495 64,100
2022/05/26 2,438 2,468 2,434 2,452 72,400
2022/05/25 2,429 2,455 2,421 2,440 83,100
2022/05/24 2,457 2,464 2,413 2,417 78,800
2022/05/23 2,460 2,475 2,439 2,453 81,200
2022/05/20 2,406 2,444 2,401 2,442 89,400
2022/05/19 2,408 2,432 2,401 2,419 95,800
2022/05/18 2,432 2,448 2,420 2,447 82,600
2022/05/17 2,441 2,441 2,406 2,409 86,900
2022/05/16 2,460 2,471 2,406 2,420 87,300
2022/05/13 2,401 2,490 2,401 2,480 103,000
2022/05/12 2,456 2,473 2,415 2,416 89,600
2022/05/11 2,479 2,480 2,460 2,464 63,800
2022/05/10 2,490 2,525 2,481 2,507 63,900
2022/05/09 2,572 2,572 2,530 2,530 40,400
2022/05/06 2,570 2,580 2,557 2,577 54,500
2022/05/02 2,515 2,548 2,506 2,543 42,900
2022/04/28 2,451 2,522 2,451 2,520 62,500
2022/04/27 2,482 2,485 2,433 2,437 173,400
2022/04/26 2,504 2,514 2,487 2,488 49,500
2022/04/25 2,495 2,511 2,492 2,499 49,300
2022/04/22 2,539 2,554 2,515 2,526 38,900
2022/04/21 2,580 2,607 2,570 2,579 56,000
2022/04/20 2,549 2,575 2,534 2,570 50,200
2022/04/19 2,540 2,545 2,505 2,528 31,400
2022/04/18 2,505 2,526 2,481 2,520 39,300
2022/04/15 2,530 2,541 2,521 2,531 43,900
2022/04/14 2,509 2,525 2,501 2,525 36,800
2022/04/13 2,481 2,509 2,463 2,503 75,000
2022/04/12 2,495 2,511 2,457 2,477 60,200
2022/04/11 2,472 2,503 2,466 2,489 64,600
2022/04/08 2,475 2,484 2,448 2,474 110,900
2022/04/07 2,489 2,504 2,461 2,503 73,400
2022/04/06 2,502 2,526 2,500 2,514 72,400
2022/04/05 2,561 2,562 2,507 2,508 61,800
2022/04/04 2,495 2,544 2,495 2,544 49,100
2022/04/01 2,493 2,523 2,462 2,504 76,000
2022/03/31 2,560 2,572 2,503 2,505 85,400
2022/03/30 2,645 2,656 2,576 2,594 97,700
2022/03/29 2,719 2,730 2,697 2,721 94,000
2022/03/28 2,719 2,743 2,700 2,737 87,600
2022/03/25 2,699 2,699 2,671 2,685 86,800
2022/03/24 2,680 2,680 2,637 2,675 91,800
2022/03/23 2,715 2,718 2,687 2,714 93,700
2022/03/22 2,706 2,718 2,682 2,703 94,200
2022/03/18 2,710 2,724 2,669 2,707 150,900
2022/03/17 2,726 2,745 2,705 2,725 101,500
2022/03/16 2,728 2,728 2,680 2,680 72,100
2022/03/15 2,710 2,733 2,684 2,724 66,500
2022/03/14 2,675 2,702 2,650 2,667 57,100
2022/03/11 2,598 2,650 2,584 2,642 115,800
2022/03/10 2,550 2,615 2,540 2,608 97,600
2022/03/09 2,500 2,520 2,474 2,480 116,500
2022/03/08 2,500 2,516 2,470 2,489 123,600
2022/03/07 2,540 2,540 2,505 2,534 92,600
2022/03/04 2,581 2,604 2,566 2,566 94,300
2022/03/03 2,582 2,595 2,565 2,572 80,800
2022/03/02 2,578 2,598 2,540 2,540 100,800
2022/03/01 2,681 2,683 2,613 2,618 82,100
2022/02/28 2,595 2,665 2,595 2,661 76,600
2022/02/25 2,620 2,631 2,576 2,587 75,600
2022/02/24 2,633 2,652 2,616 2,647 65,500
2022/02/22 2,691 2,691 2,650 2,670 50,100
2022/02/21 2,708 2,725 2,691 2,703 41,100
2022/02/18 2,756 2,780 2,725 2,732 62,300
2022/02/17 2,815 2,816 2,785 2,803 47,400
2022/02/16 2,768 2,833 2,768 2,824 45,100
2022/02/15 2,830 2,847 2,755 2,756 67,000
2022/02/14 2,775 2,831 2,774 2,818 55,500
2022/02/10 2,827 2,830 2,798 2,804 72,500
2022/02/09 2,825 2,837 2,802 2,827 65,600
2022/02/08 2,795 2,819 2,776 2,802 84,700
2022/02/07 2,748 2,798 2,734 2,779 85,500
2022/02/04 2,740 2,760 2,734 2,751 97,400
2022/02/03 2,719 2,739 2,701 2,729 52,400
2022/02/02 2,657 2,724 2,654 2,724 94,900
2022/02/01 2,646 2,664 2,626 2,632 47,700
2022/01/31 2,582 2,664 2,560 2,646 102,400
2022/01/28 2,550 2,598 2,550 2,580 66,600
2022/01/27 2,590 2,600 2,531 2,542 59,400
2022/01/26 2,618 2,630 2,572 2,572 31,200
2022/01/25 2,584 2,612 2,573 2,610 52,000
2022/01/24 2,544 2,604 2,544 2,600 46,400
2022/01/21 2,550 2,558 2,507 2,550 65,600
2022/01/20 2,601 2,630 2,564 2,566 66,700
2022/01/19 2,648 2,657 2,609 2,619 82,700
2022/01/18 2,720 2,745 2,672 2,677 81,300
2022/01/17 2,680 2,704 2,666 2,703 44,000
2022/01/14 2,660 2,683 2,639 2,680 83,400
2022/01/13 2,684 2,692 2,668 2,673 57,900
2022/01/12 2,684 2,698 2,667 2,682 73,900
2022/01/11 2,640 2,670 2,606 2,670 91,000
2022/01/07 2,580 2,635 2,580 2,618 85,900
2022/01/06 2,581 2,593 2,562 2,579 63,300
2022/01/05 2,615 2,619 2,558 2,594 106,500
2022/01/04 2,553 2,583 2,525 2,575 72,300

このページの先頭へ