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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,910 | 2,944 | 2,888 | 2,890 | 83,700 |
| 2024/12/27 | 2,904 | 2,910 | 2,888 | 2,906 | 89,500 |
| 2024/12/26 | 2,885 | 2,885 | 2,857 | 2,885 | 103,700 |
| 2024/12/25 | 2,914 | 2,914 | 2,861 | 2,886 | 70,600 |
| 2024/12/24 | 2,909 | 2,914 | 2,885 | 2,900 | 112,700 |
| 2024/12/23 | 2,860 | 2,902 | 2,845 | 2,891 | 156,500 |
| 2024/12/20 | 2,865 | 2,865 | 2,822 | 2,826 | 184,500 |
| 2024/12/19 | 2,800 | 2,872 | 2,791 | 2,851 | 191,700 |
| 2024/12/18 | 2,852 | 2,880 | 2,836 | 2,870 | 88,000 |
| 2024/12/17 | 2,902 | 2,920 | 2,860 | 2,871 | 102,300 |
| 2024/12/16 | 2,910 | 2,916 | 2,867 | 2,902 | 110,700 |
| 2024/12/13 | 2,934 | 2,964 | 2,888 | 2,918 | 218,500 |
| 2024/12/12 | 2,932 | 2,986 | 2,931 | 2,970 | 202,600 |
| 2024/12/11 | 2,886 | 2,916 | 2,884 | 2,907 | 149,400 |
| 2024/12/10 | 2,920 | 2,930 | 2,885 | 2,886 | 118,500 |
| 2024/12/09 | 2,894 | 2,914 | 2,863 | 2,891 | 206,300 |
| 2024/12/06 | 2,873 | 2,890 | 2,851 | 2,869 | 82,700 |
| 2024/12/05 | 2,856 | 2,884 | 2,822 | 2,873 | 121,700 |
| 2024/12/04 | 2,892 | 2,905 | 2,843 | 2,843 | 111,500 |
| 2024/12/03 | 2,898 | 2,927 | 2,881 | 2,893 | 192,900 |
| 2024/12/02 | 2,840 | 2,884 | 2,814 | 2,867 | 205,300 |
| 2024/11/29 | 2,776 | 2,819 | 2,772 | 2,814 | 128,100 |
| 2024/11/28 | 2,736 | 2,786 | 2,736 | 2,775 | 91,600 |
| 2024/11/27 | 2,760 | 2,774 | 2,734 | 2,762 | 130,900 |
| 2024/11/26 | 2,821 | 2,827 | 2,759 | 2,786 | 114,600 |
| 2024/11/25 | 2,782 | 2,834 | 2,780 | 2,821 | 218,200 |
| 2024/11/22 | 2,743 | 2,762 | 2,733 | 2,754 | 134,900 |
| 2024/11/21 | 2,712 | 2,742 | 2,712 | 2,740 | 104,400 |
| 2024/11/20 | 2,740 | 2,740 | 2,694 | 2,714 | 123,600 |
| 2024/11/19 | 2,732 | 2,746 | 2,700 | 2,740 | 102,000 |
| 2024/11/18 | 2,730 | 2,748 | 2,707 | 2,722 | 122,700 |
| 2024/11/15 | 2,741 | 2,742 | 2,696 | 2,711 | 125,900 |
| 2024/11/14 | 2,680 | 2,725 | 2,656 | 2,705 | 145,200 |
| 2024/11/13 | 2,699 | 2,715 | 2,656 | 2,676 | 188,900 |
| 2024/11/12 | 2,740 | 2,773 | 2,658 | 2,680 | 187,600 |
| 2024/11/11 | 2,654 | 2,745 | 2,652 | 2,733 | 260,800 |
| 2024/11/08 | 2,587 | 2,812 | 2,480 | 2,652 | 500,700 |
| 2024/11/07 | 2,573 | 2,605 | 2,539 | 2,560 | 229,800 |
| 2024/11/06 | 2,455 | 2,537 | 2,452 | 2,537 | 182,700 |
| 2024/11/05 | 2,435 | 2,446 | 2,405 | 2,429 | 76,200 |
| 2024/11/01 | 2,425 | 2,462 | 2,421 | 2,432 | 78,500 |
| 2024/10/31 | 2,471 | 2,485 | 2,442 | 2,449 | 101,000 |
| 2024/10/30 | 2,478 | 2,493 | 2,459 | 2,469 | 242,400 |
| 2024/10/29 | 2,428 | 2,470 | 2,410 | 2,458 | 119,800 |
| 2024/10/28 | 2,358 | 2,419 | 2,356 | 2,410 | 136,300 |
| 2024/10/25 | 2,370 | 2,386 | 2,351 | 2,376 | 134,400 |
| 2024/10/24 | 2,367 | 2,387 | 2,346 | 2,377 | 104,700 |
| 2024/10/23 | 2,400 | 2,410 | 2,377 | 2,377 | 78,800 |
| 2024/10/22 | 2,412 | 2,417 | 2,380 | 2,403 | 109,600 |
| 2024/10/21 | 2,462 | 2,463 | 2,421 | 2,425 | 74,200 |
| 2024/10/18 | 2,497 | 2,498 | 2,460 | 2,474 | 87,500 |
| 2024/10/17 | 2,485 | 2,498 | 2,467 | 2,467 | 76,400 |
| 2024/10/16 | 2,443 | 2,520 | 2,430 | 2,470 | 116,800 |
| 2024/10/15 | 2,464 | 2,489 | 2,451 | 2,475 | 140,800 |
| 2024/10/11 | 2,419 | 2,433 | 2,408 | 2,415 | 110,800 |
| 2024/10/10 | 2,406 | 2,409 | 2,386 | 2,397 | 74,500 |
| 2024/10/09 | 2,420 | 2,442 | 2,382 | 2,382 | 117,900 |
| 2024/10/08 | 2,460 | 2,463 | 2,390 | 2,409 | 211,600 |
| 2024/10/07 | 2,471 | 2,530 | 2,458 | 2,507 | 238,100 |
| 2024/10/04 | 2,420 | 2,442 | 2,401 | 2,406 | 169,500 |
| 2024/10/03 | 2,440 | 2,444 | 2,387 | 2,389 | 129,900 |
| 2024/10/02 | 2,389 | 2,437 | 2,376 | 2,387 | 185,100 |
| 2024/10/01 | 2,375 | 2,449 | 2,350 | 2,439 | 187,300 |
| 2024/09/30 | 2,383 | 2,422 | 2,336 | 2,351 | 276,300 |
| 2024/09/27 | 2,380 | 2,422 | 2,357 | 2,383 | 189,000 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,770 | 4,855 | 4,700 | 4,850 | 166,300 |
| 2024/09/25 | 4,770 | 4,785 | 4,720 | 4,720 | 129,000 |
| 2024/09/24 | 4,880 | 4,880 | 4,800 | 4,800 | 97,400 |
| 2024/09/20 | 4,945 | 4,960 | 4,850 | 4,855 | 132,700 |
| 2024/09/19 | 4,890 | 4,930 | 4,880 | 4,905 | 82,800 |
| 2024/09/18 | 4,820 | 4,855 | 4,780 | 4,825 | 67,700 |
| 2024/09/17 | 4,850 | 4,885 | 4,655 | 4,750 | 126,100 |
| 2024/09/13 | 4,865 | 4,905 | 4,815 | 4,815 | 98,500 |
| 2024/09/12 | 4,840 | 4,925 | 4,820 | 4,865 | 75,000 |
| 2024/09/11 | 4,825 | 4,865 | 4,745 | 4,770 | 108,100 |
| 2024/09/10 | 4,925 | 4,990 | 4,895 | 4,895 | 67,300 |
| 2024/09/09 | 4,870 | 4,930 | 4,795 | 4,915 | 97,900 |
| 2024/09/06 | 5,100 | 5,110 | 5,030 | 5,040 | 64,300 |
| 2024/09/05 | 4,980 | 5,120 | 4,965 | 5,060 | 84,900 |
| 2024/09/04 | 5,200 | 5,240 | 5,100 | 5,120 | 116,600 |
| 2024/09/03 | 5,350 | 5,370 | 5,320 | 5,370 | 68,200 |
| 2024/09/02 | 5,340 | 5,360 | 5,280 | 5,310 | 51,100 |
| 2024/08/30 | 5,310 | 5,340 | 5,220 | 5,290 | 135,700 |
| 2024/08/29 | 5,420 | 5,420 | 5,260 | 5,300 | 89,300 |
| 2024/08/28 | 5,360 | 5,410 | 5,350 | 5,390 | 66,300 |
| 2024/08/27 | 5,390 | 5,420 | 5,330 | 5,420 | 82,200 |
| 2024/08/26 | 5,430 | 5,430 | 5,300 | 5,330 | 130,500 |
| 2024/08/23 | 5,400 | 5,440 | 5,350 | 5,420 | 81,000 |
| 2024/08/22 | 5,460 | 5,460 | 5,340 | 5,400 | 96,300 |
| 2024/08/21 | 5,480 | 5,510 | 5,420 | 5,480 | 79,600 |
| 2024/08/20 | 5,560 | 5,570 | 5,470 | 5,520 | 96,000 |
| 2024/08/19 | 5,600 | 5,620 | 5,510 | 5,510 | 96,600 |
| 2024/08/16 | 5,570 | 5,680 | 5,520 | 5,600 | 141,000 |
| 2024/08/15 | 5,400 | 5,500 | 5,330 | 5,410 | 149,100 |
| 2024/08/14 | 5,230 | 5,430 | 5,230 | 5,350 | 122,700 |
| 2024/08/13 | 5,020 | 5,200 | 5,020 | 5,200 | 98,900 |
| 2024/08/09 | 4,900 | 5,030 | 4,855 | 5,010 | 174,500 |
| 2024/08/08 | 4,775 | 4,930 | 4,700 | 4,780 | 178,300 |
| 2024/08/07 | 4,680 | 5,030 | 4,675 | 4,875 | 199,000 |
| 2024/08/06 | 4,670 | 5,010 | 4,670 | 4,845 | 281,500 |
| 2024/08/05 | 4,690 | 4,705 | 4,270 | 4,320 | 348,800 |
| 2024/08/02 | 5,660 | 5,680 | 5,270 | 5,270 | 188,100 |
| 2024/08/01 | 6,060 | 6,130 | 5,850 | 5,860 | 202,200 |
| 2024/07/31 | 5,900 | 6,060 | 5,880 | 6,040 | 197,100 |
| 2024/07/30 | 5,790 | 5,940 | 5,740 | 5,850 | 257,500 |
| 2024/07/29 | 5,430 | 5,790 | 5,400 | 5,780 | 325,000 |
| 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 |