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
2026/08/21 2,425 2,482 2,420 2,465 668,400
2026/08/20 2,420 2,448 2,403 2,427 594,500
2026/08/19 2,511 2,528 2,420 2,427 1,001,700
2026/08/18 2,547 2,588 2,532 2,555 723,500
2026/08/17 2,523 2,533 2,505 2,519 517,500
2026/08/14 2,494 2,534 2,475 2,500 1,071,900
2026/08/13 2,450 2,496 2,442 2,494 840,500
2026/08/12 2,380 2,431 2,366 2,426 808,500
2026/08/10 2,375 2,376 2,314 2,341 934,400
2026/08/07 2,380 2,387 2,353 2,372 696,800
2026/08/06 2,353 2,394 2,345 2,380 857,500
2026/08/05 2,292 2,356 2,290 2,353 869,100
2026/08/04 2,313 2,327 2,275 2,291 917,100
2026/08/03 2,313 2,341 2,230 2,309 1,636,100
2026/07/31 2,276 2,308 2,235 2,308 930,900
2026/07/30 2,223 2,258 2,211 2,249 930,100
2026/07/29 2,315 2,316 2,225 2,268 921,600
2026/07/28 2,402 2,409 2,319 2,328 788,800
2026/07/27 2,378 2,408 2,364 2,402 803,800
2026/07/24 2,320 2,372 2,309 2,365 615,900
2026/07/23 2,323 2,364 2,318 2,355 705,900
2026/07/22 2,314 2,341 2,289 2,325 705,600
2026/07/21 2,234 2,299 2,215 2,287 823,500
2026/07/17 2,340 2,361 2,181 2,202 1,268,600
2026/07/16 2,350 2,377 2,334 2,338 748,200
2026/07/15 2,325 2,361 2,314 2,361 749,900
2026/07/14 2,275 2,315 2,255 2,307 781,000
2026/07/13 2,275 2,299 2,249 2,270 940,000
2026/07/10 2,270 2,295 2,243 2,246 634,300
2026/07/09 2,249 2,261 2,230 2,255 555,600
2026/07/08 2,227 2,289 2,223 2,264 950,000
2026/07/07 2,285 2,292 2,205 2,205 931,300
2026/07/06 2,211 2,260 2,197 2,255 771,500
2026/07/03 2,221 2,226 2,187 2,211 669,000
2026/07/02 2,176 2,212 2,155 2,189 816,100
2026/07/01 2,137 2,161 2,130 2,146 667,500
2026/06/30 2,147 2,161 2,120 2,130 979,300
2026/06/29 2,152 2,152 2,111 2,141 1,172,500
2026/06/26 2,122 2,131 2,103 2,131 630,900
2026/06/25 2,116 2,127 2,087 2,107 966,300
2026/06/24 2,121 2,132 2,060 2,080 641,100
2026/06/23 2,153 2,153 2,113 2,121 573,800
2026/06/22 2,050 2,141 2,050 2,128 694,500
2026/06/19 2,090 2,101 2,048 2,076 916,900
2026/06/18 2,089 2,110 2,075 2,098 818,400
2026/06/17 2,120 2,141 2,067 2,067 749,700
2026/06/16 2,108 2,124 2,070 2,097 859,200
2026/06/15 2,150 2,179 2,122 2,132 970,200
2026/06/12 2,104 2,134 2,093 2,104 1,011,300
2026/06/11 2,090 2,111 2,055 2,072 623,100
2026/06/10 2,138 2,171 2,082 2,095 911,800
2026/06/09 2,043 2,123 2,043 2,119 1,060,400
2026/06/08 2,029 2,047 2,007 2,035 960,300
2026/06/05 2,048 2,066 2,032 2,046 840,600
2026/06/04 1,980 2,045 1,958 2,022 806,900
2026/06/03 1,990 2,002 1,963 1,993 775,100
2026/06/02 1,950 1,988 1,909 1,977 1,006,600
2026/06/01 2,005 2,008 1,971 1,982 1,013,700
2026/05/29 2,010 2,056 2,005 2,020 1,125,700
2026/05/28 2,064 2,064 2,001 2,025 931,500
2026/05/27 2,080 2,094 2,038 2,064 887,900
2026/05/26 2,108 2,115 2,052 2,094 1,130,400
2026/05/25 2,117 2,133 2,081 2,115 673,800
2026/05/22 2,171 2,172 2,099 2,115 855,100
2026/05/21 2,130 2,181 2,130 2,152 1,188,400
2026/05/20 2,103 2,128 2,073 2,111 1,127,800
2026/05/19 2,084 2,123 2,082 2,093 1,229,300
2026/05/18 2,042 2,073 2,018 2,070 1,549,200
2026/05/15 2,001 2,037 1,977 2,030 1,725,500
2026/05/14 2,017 2,017 1,987 2,011 911,300
2026/05/13 2,000 2,022 1,990 2,014 904,600
2026/05/12 2,016 2,028 1,995 2,008 1,146,500
2026/05/11 1,983 2,010 1,978 2,002 801,500
2026/05/08 1,986 1,999 1,928 1,977 1,189,600
2026/05/07 2,001 2,035 1,975 2,020 1,422,600
2026/05/01 1,941 1,964 1,912 1,944 715,500
2026/04/30 1,970 1,990 1,923 1,958 960,500
2026/04/28 1,899 2,008 1,881 2,005 2,265,100
2026/04/27 1,810 1,834 1,787 1,830 849,800
2026/04/24 1,848 1,850 1,815 1,841 538,800
2026/04/23 1,830 1,855 1,807 1,849 1,265,700
2026/04/22 1,883 1,892 1,830 1,845 1,113,300
2026/04/21 1,960 1,960 1,887 1,891 1,256,700
2026/04/20 2,013 2,014 1,957 1,960 778,300
2026/04/17 2,000 2,005 1,975 1,996 809,700
2026/04/16 2,027 2,033 2,000 2,000 652,400
2026/04/15 2,002 2,032 1,998 2,012 940,500
2026/04/14 2,002 2,006 1,971 1,995 796,900
2026/04/13 1,989 2,019 1,973 1,990 994,200
2026/04/10 2,038 2,067 2,008 2,015 717,100
2026/04/09 2,034 2,048 2,008 2,024 1,230,200
2026/04/08 2,011 2,040 2,007 2,021 1,384,300
2026/04/07 1,972 1,993 1,947 1,962 534,800
2026/04/06 1,943 1,968 1,937 1,945 438,400
2026/04/03 1,949 1,964 1,930 1,937 686,300
2026/03/27 1,962 2,036 1,956 2,015 1,582,300
2026/03/26 2,030 2,036 1,956 1,986 765,300
2026/03/25 1,988 2,036 1,984 2,019 578,900
2026/03/24 1,969 1,978 1,940 1,960 548,400
2026/03/23 1,900 1,916 1,866 1,912 747,700
2026/03/19 1,985 1,998 1,964 1,967 703,800
2026/03/18 1,995 2,023 1,987 2,019 500,200
2026/03/17 1,982 2,018 1,953 1,966 550,600
2026/03/16 1,965 1,979 1,940 1,955 458,900
2026/03/13 1,914 1,977 1,914 1,972 728,500
2026/03/12 2,005 2,011 1,931 1,942 689,800
2026/03/11 2,050 2,074 2,022 2,033 542,100
2026/03/10 1,970 2,045 1,966 2,020 736,800
2026/03/09 1,861 1,950 1,861 1,930 1,031,100
2026/03/06 2,010 2,061 1,991 2,048 791,700
2026/03/05 1,990 2,062 1,978 2,041 1,312,400
2026/03/04 1,932 1,973 1,857 1,916 1,593,800
2026/03/03 1,992 2,045 1,975 2,016 1,192,800
2026/03/02 1,951 2,005 1,943 1,992 1,074,400
2026/02/27 1,969 2,041 1,964 2,041 694,200
2026/02/26 1,957 1,985 1,948 1,974 497,800
2026/02/25 1,944 1,950 1,904 1,926 811,600
2026/02/24 2,000 2,005 1,925 1,958 819,100
2026/02/20 1,991 2,011 1,981 1,998 692,300
2026/02/19 1,961 2,027 1,960 2,027 612,000
2026/02/18 1,975 1,990 1,954 1,981 629,800
2026/02/17 1,982 2,012 1,943 1,943 639,600
2026/02/16 2,026 2,037 1,961 1,994 756,200
2026/02/13 2,070 2,089 2,025 2,034 662,000
2026/02/12 2,005 2,089 2,003 2,089 883,400
2026/02/10 1,982 2,031 1,981 2,012 759,900
2026/02/09 1,961 1,979 1,925 1,977 1,237,700
2026/02/06 1,865 1,902 1,845 1,902 845,900
2026/02/05 1,862 1,890 1,855 1,883 1,381,700
2026/02/04 1,832 1,842 1,816 1,842 1,494,200
2026/02/03 1,811 1,832 1,801 1,832 1,001,000
2026/02/02 1,810 1,850 1,782 1,782 1,190,000
2026/01/30 1,820 1,844 1,802 1,837 884,900
2026/01/29 1,783 1,822 1,774 1,818 860,900
2026/01/28 1,793 1,801 1,763 1,783 739,500
2026/01/27 1,780 1,809 1,763 1,805 549,200
2026/01/26 1,816 1,832 1,790 1,793 714,400
2026/01/23 1,805 1,859 1,805 1,853 594,300
2026/01/22 1,799 1,814 1,782 1,807 887,200
2026/01/21 1,760 1,779 1,733 1,763 846,700
2026/01/20 1,816 1,816 1,787 1,801 594,200
2026/01/19 1,820 1,824 1,792 1,815 609,100
2026/01/16 1,799 1,816 1,792 1,813 958,000
2026/01/15 1,801 1,825 1,796 1,811 725,200
2026/01/14 1,793 1,808 1,758 1,808 738,900
2026/01/13 1,781 1,795 1,766 1,783 805,500
2026/01/09 1,739 1,747 1,725 1,744 715,600
2026/01/08 1,725 1,736 1,712 1,723 565,200
2026/01/07 1,701 1,721 1,695 1,721 876,400
2026/01/06 1,686 1,723 1,681 1,715 842,000
2026/01/05 1,642 1,664 1,637 1,662 697,300

このページの先頭へ