北國フィナンシャルホールディングス(7381)の株価時系列情報
北國フィナンシャルホールディングス(7381)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,815 | 4,815 | 4,715 | 4,760 | 56,400 |
| 2025/06/12 | 4,785 | 4,800 | 4,740 | 4,780 | 59,500 |
| 2025/06/11 | 4,790 | 4,850 | 4,775 | 4,780 | 49,700 |
| 2025/06/10 | 4,820 | 4,845 | 4,770 | 4,775 | 55,900 |
| 2025/06/09 | 4,845 | 4,855 | 4,800 | 4,825 | 30,600 |
| 2025/06/06 | 4,860 | 4,895 | 4,810 | 4,810 | 41,300 |
| 2025/06/05 | 4,960 | 4,975 | 4,845 | 4,880 | 57,800 |
| 2025/06/04 | 4,985 | 5,050 | 4,985 | 5,020 | 37,900 |
| 2025/06/03 | 4,990 | 5,020 | 4,950 | 4,985 | 49,200 |
| 2025/06/02 | 4,920 | 4,975 | 4,885 | 4,950 | 46,800 |
| 2025/05/30 | 4,870 | 4,975 | 4,855 | 4,955 | 68,000 |
| 2025/05/29 | 4,865 | 4,965 | 4,860 | 4,905 | 45,900 |
| 2025/05/28 | 4,960 | 5,000 | 4,865 | 4,865 | 49,500 |
| 2025/05/27 | 4,870 | 4,950 | 4,870 | 4,925 | 37,600 |
| 2025/05/26 | 4,975 | 4,990 | 4,880 | 4,890 | 35,200 |
| 2025/05/23 | 4,855 | 5,050 | 4,850 | 4,975 | 57,700 |
| 2025/05/22 | 4,770 | 4,830 | 4,715 | 4,830 | 35,600 |
| 2025/05/21 | 4,785 | 4,865 | 4,750 | 4,830 | 56,600 |
| 2025/05/20 | 4,825 | 4,845 | 4,735 | 4,740 | 41,800 |
| 2025/05/19 | 4,785 | 4,820 | 4,765 | 4,795 | 35,900 |
| 2025/05/16 | 4,850 | 4,890 | 4,755 | 4,830 | 64,700 |
| 2025/05/15 | 4,920 | 4,945 | 4,830 | 4,830 | 54,800 |
| 2025/05/14 | 4,900 | 5,000 | 4,850 | 4,985 | 61,700 |
| 2025/05/13 | 5,050 | 5,110 | 4,895 | 4,900 | 46,700 |
| 2025/05/12 | 4,990 | 4,990 | 4,905 | 4,910 | 33,300 |
| 2025/05/09 | 4,865 | 4,935 | 4,850 | 4,875 | 67,500 |
| 2025/05/08 | 4,870 | 4,870 | 4,780 | 4,795 | 70,900 |
| 2025/05/07 | 4,880 | 4,890 | 4,810 | 4,870 | 54,700 |
| 2025/05/02 | 4,935 | 5,010 | 4,800 | 4,850 | 119,100 |
| 2025/05/01 | 5,300 | 5,400 | 4,910 | 4,910 | 137,300 |
| 2025/04/30 | 5,360 | 5,630 | 5,280 | 5,300 | 125,900 |
| 2025/04/28 | 5,200 | 5,330 | 5,200 | 5,300 | 29,400 |
| 2025/04/25 | 5,310 | 5,390 | 5,260 | 5,280 | 28,000 |
| 2025/04/24 | 5,360 | 5,370 | 5,280 | 5,330 | 22,000 |
| 2025/04/23 | 5,320 | 5,380 | 5,270 | 5,270 | 36,500 |
| 2025/04/22 | 5,190 | 5,220 | 5,140 | 5,220 | 32,500 |
| 2025/04/21 | 5,120 | 5,160 | 5,080 | 5,150 | 25,100 |
| 2025/04/18 | 4,995 | 5,120 | 4,985 | 5,120 | 32,700 |
| 2025/04/17 | 4,830 | 4,945 | 4,790 | 4,935 | 49,800 |
| 2025/04/16 | 5,040 | 5,050 | 4,840 | 4,850 | 47,100 |
| 2025/04/15 | 5,050 | 5,050 | 4,930 | 5,000 | 29,500 |
| 2025/04/14 | 4,960 | 5,040 | 4,910 | 4,980 | 34,000 |
| 2025/04/11 | 4,780 | 4,930 | 4,715 | 4,905 | 53,800 |
| 2025/04/10 | 5,050 | 5,120 | 4,960 | 5,090 | 70,600 |
| 2025/04/09 | 4,680 | 4,695 | 4,510 | 4,630 | 89,800 |
| 2025/04/08 | 4,520 | 4,915 | 4,520 | 4,820 | 58,500 |
| 2025/04/07 | 4,380 | 4,465 | 4,280 | 4,380 | 90,100 |
| 2025/04/04 | 5,040 | 5,070 | 4,730 | 4,865 | 96,300 |
| 2025/04/03 | 5,360 | 5,420 | 5,130 | 5,240 | 102,900 |
| 2025/04/02 | 5,710 | 5,710 | 5,540 | 5,620 | 35,500 |
| 2025/04/01 | 5,920 | 5,920 | 5,690 | 5,710 | 46,500 |
| 2025/03/31 | 5,940 | 5,960 | 5,800 | 5,870 | 66,800 |
| 2025/03/28 | 6,200 | 6,220 | 6,080 | 6,100 | 63,400 |
| 2025/03/27 | 6,030 | 6,230 | 6,030 | 6,230 | 57,700 |
| 2025/03/26 | 5,970 | 6,140 | 5,890 | 6,100 | 63,300 |
| 2025/03/25 | 5,910 | 5,970 | 5,870 | 5,970 | 32,300 |
| 2025/03/24 | 5,960 | 5,990 | 5,840 | 5,910 | 40,000 |
| 2025/03/21 | 5,760 | 6,000 | 5,760 | 5,950 | 63,400 |
| 2025/03/19 | 5,710 | 5,790 | 5,700 | 5,760 | 33,900 |
| 2025/03/18 | 5,640 | 5,840 | 5,640 | 5,790 | 76,900 |
| 2025/03/17 | 5,600 | 5,640 | 5,560 | 5,610 | 31,500 |
| 2025/03/14 | 5,590 | 5,640 | 5,550 | 5,590 | 55,800 |
| 2025/03/13 | 5,460 | 5,650 | 5,460 | 5,550 | 62,300 |
| 2025/03/12 | 5,360 | 5,510 | 5,360 | 5,430 | 49,300 |
| 2025/03/11 | 5,380 | 5,390 | 5,210 | 5,330 | 57,800 |
| 2025/03/10 | 5,480 | 5,480 | 5,380 | 5,410 | 43,900 |
| 2025/03/07 | 5,410 | 5,490 | 5,320 | 5,490 | 37,300 |
| 2025/03/06 | 5,320 | 5,440 | 5,320 | 5,440 | 31,900 |
| 2025/03/05 | 5,260 | 5,310 | 5,250 | 5,270 | 32,200 |
| 2025/03/04 | 5,240 | 5,260 | 5,200 | 5,250 | 26,200 |
| 2025/03/03 | 5,320 | 5,370 | 5,200 | 5,260 | 44,700 |
| 2025/02/28 | 5,310 | 5,310 | 5,220 | 5,270 | 59,800 |
| 2025/02/27 | 5,200 | 5,310 | 5,200 | 5,270 | 38,700 |
| 2025/02/26 | 5,290 | 5,310 | 5,230 | 5,250 | 61,000 |
| 2025/02/25 | 5,300 | 5,370 | 5,270 | 5,350 | 29,100 |
| 2025/02/21 | 5,270 | 5,390 | 5,250 | 5,380 | 29,200 |
| 2025/02/20 | 5,300 | 5,360 | 5,240 | 5,340 | 38,800 |
| 2025/02/19 | 5,340 | 5,370 | 5,280 | 5,300 | 27,700 |
| 2025/02/18 | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 |
| 2025/02/17 | 5,190 | 5,330 | 5,190 | 5,290 | 20,100 |
| 2025/02/14 | 5,220 | 5,240 | 5,190 | 5,240 | 17,900 |
| 2025/02/13 | 5,240 | 5,250 | 5,170 | 5,220 | 21,100 |
| 2025/02/12 | 5,280 | 5,280 | 5,190 | 5,230 | 13,900 |
| 2025/02/10 | 5,230 | 5,240 | 5,150 | 5,200 | 18,400 |
| 2025/02/07 | 5,260 | 5,320 | 5,200 | 5,260 | 28,300 |
| 2025/02/06 | 5,260 | 5,330 | 5,210 | 5,260 | 37,800 |
| 2025/02/05 | 5,290 | 5,440 | 5,240 | 5,260 | 55,200 |
| 2025/02/04 | 5,440 | 5,450 | 5,250 | 5,250 | 47,700 |
| 2025/02/03 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 |
| 2025/01/31 | 5,460 | 5,540 | 5,350 | 5,430 | 83,300 |
| 2025/01/30 | 5,270 | 5,360 | 5,270 | 5,350 | 26,000 |
| 2025/01/29 | 5,230 | 5,310 | 5,220 | 5,270 | 27,300 |
| 2025/01/28 | 5,140 | 5,280 | 5,140 | 5,280 | 21,100 |
| 2025/01/27 | 5,200 | 5,260 | 5,150 | 5,170 | 20,300 |
| 2025/01/24 | 5,170 | 5,200 | 5,080 | 5,160 | 24,900 |
| 2025/01/23 | 5,150 | 5,160 | 5,100 | 5,130 | 16,800 |
| 2025/01/22 | 5,240 | 5,240 | 5,140 | 5,150 | 25,600 |
| 2025/01/21 | 5,280 | 5,280 | 5,170 | 5,210 | 19,000 |
| 2025/01/20 | 5,210 | 5,250 | 5,190 | 5,230 | 15,400 |
| 2025/01/17 | 5,150 | 5,180 | 5,090 | 5,150 | 23,800 |
| 2025/01/16 | 5,220 | 5,250 | 5,170 | 5,190 | 20,800 |
| 2025/01/15 | 5,140 | 5,210 | 5,130 | 5,210 | 24,300 |
| 2025/01/14 | 5,130 | 5,150 | 5,030 | 5,050 | 31,600 |
| 2025/01/10 | 5,200 | 5,210 | 5,150 | 5,150 | 15,500 |
| 2025/01/09 | 5,250 | 5,270 | 5,200 | 5,200 | 20,400 |
| 2025/01/08 | 5,280 | 5,380 | 5,280 | 5,280 | 27,600 |
| 2025/01/07 | 5,350 | 5,350 | 5,260 | 5,290 | 22,500 |
| 2025/01/06 | 5,370 | 5,380 | 5,300 | 5,310 | 27,100 |
| 2024/12/30 | 5,450 | 5,460 | 5,350 | 5,370 | 21,900 |
| 2024/12/27 | 5,380 | 5,420 | 5,330 | 5,420 | 30,900 |
| 2024/12/26 | 5,300 | 5,380 | 5,260 | 5,380 | 25,800 |
| 2024/12/25 | 5,370 | 5,370 | 5,280 | 5,330 | 11,700 |
| 2024/12/24 | 5,290 | 5,410 | 5,290 | 5,370 | 31,400 |
| 2024/12/23 | 5,200 | 5,310 | 5,160 | 5,290 | 41,100 |
| 2024/12/20 | 5,230 | 5,230 | 5,140 | 5,140 | 62,500 |
| 2024/12/19 | 5,230 | 5,280 | 5,200 | 5,270 | 30,100 |
| 2024/12/18 | 5,370 | 5,380 | 5,300 | 5,330 | 16,800 |
| 2024/12/17 | 5,400 | 5,460 | 5,380 | 5,440 | 26,100 |
| 2024/12/16 | 5,470 | 5,470 | 5,390 | 5,410 | 28,500 |
| 2024/12/13 | 5,500 | 5,560 | 5,410 | 5,500 | 55,600 |
| 2024/12/12 | 5,570 | 5,610 | 5,510 | 5,550 | 57,600 |
| 2024/12/11 | 5,430 | 5,560 | 5,430 | 5,520 | 102,300 |
| 2024/12/10 | 5,400 | 5,400 | 5,270 | 5,340 | 30,100 |
| 2024/12/09 | 5,380 | 5,400 | 5,190 | 5,330 | 51,600 |
| 2024/12/06 | 5,300 | 5,340 | 5,260 | 5,280 | 28,700 |
| 2024/12/05 | 5,260 | 5,330 | 5,200 | 5,310 | 40,600 |
| 2024/12/04 | 5,370 | 5,370 | 5,190 | 5,220 | 37,800 |
| 2024/12/03 | 5,300 | 5,490 | 5,300 | 5,400 | 103,400 |
| 2024/12/02 | 5,090 | 5,300 | 5,060 | 5,300 | 62,600 |
| 2024/11/29 | 5,040 | 5,090 | 4,995 | 5,030 | 24,800 |
| 2024/11/28 | 4,985 | 5,060 | 4,955 | 5,020 | 33,900 |
| 2024/11/27 | 5,130 | 5,130 | 4,960 | 5,010 | 38,600 |
| 2024/11/26 | 5,200 | 5,290 | 5,140 | 5,170 | 48,100 |
| 2024/11/25 | 5,270 | 5,290 | 5,190 | 5,220 | 52,000 |
| 2024/11/22 | 5,140 | 5,300 | 5,140 | 5,260 | 116,900 |
| 2024/11/21 | 5,000 | 5,160 | 5,000 | 5,120 | 50,200 |
| 2024/11/20 | 5,070 | 5,070 | 5,010 | 5,030 | 31,700 |
| 2024/11/19 | 4,955 | 5,090 | 4,955 | 5,070 | 77,100 |
| 2024/11/18 | 4,940 | 4,990 | 4,880 | 4,910 | 39,600 |
| 2024/11/15 | 4,900 | 4,965 | 4,855 | 4,890 | 60,900 |
| 2024/11/14 | 4,740 | 4,935 | 4,730 | 4,880 | 131,900 |
| 2024/11/13 | 4,680 | 4,720 | 4,635 | 4,670 | 51,800 |
| 2024/11/12 | 4,695 | 4,780 | 4,680 | 4,680 | 53,500 |
| 2024/11/11 | 4,715 | 4,745 | 4,615 | 4,660 | 53,200 |
| 2024/11/08 | 4,745 | 4,805 | 4,700 | 4,760 | 57,400 |
| 2024/11/07 | 4,700 | 4,765 | 4,625 | 4,675 | 111,700 |
| 2024/11/06 | 4,480 | 4,615 | 4,480 | 4,580 | 64,900 |
| 2024/11/05 | 4,460 | 4,505 | 4,420 | 4,480 | 35,300 |
| 2024/11/01 | 4,380 | 4,500 | 4,375 | 4,445 | 50,700 |
| 2024/10/31 | 4,445 | 4,485 | 4,365 | 4,400 | 60,700 |
| 2024/10/30 | 4,450 | 4,460 | 4,295 | 4,395 | 78,000 |
| 2024/10/29 | 4,375 | 4,455 | 4,375 | 4,410 | 29,000 |
| 2024/10/28 | 4,325 | 4,380 | 4,285 | 4,340 | 29,600 |
| 2024/10/25 | 4,345 | 4,410 | 4,280 | 4,335 | 28,800 |
| 2024/10/24 | 4,355 | 4,390 | 4,295 | 4,355 | 21,900 |
| 2024/10/23 | 4,375 | 4,415 | 4,360 | 4,360 | 15,300 |
| 2024/10/22 | 4,475 | 4,475 | 4,360 | 4,410 | 38,500 |
| 2024/10/21 | 4,455 | 4,515 | 4,435 | 4,480 | 19,500 |
| 2024/10/18 | 4,535 | 4,535 | 4,475 | 4,495 | 14,300 |
| 2024/10/17 | 4,520 | 4,545 | 4,460 | 4,490 | 23,200 |
| 2024/10/16 | 4,505 | 4,610 | 4,490 | 4,495 | 27,800 |
| 2024/10/15 | 4,550 | 4,605 | 4,505 | 4,550 | 34,700 |
| 2024/10/11 | 4,530 | 4,580 | 4,480 | 4,480 | 27,900 |
| 2024/10/10 | 4,520 | 4,540 | 4,460 | 4,480 | 20,000 |
| 2024/10/09 | 4,635 | 4,635 | 4,480 | 4,480 | 23,400 |
| 2024/10/08 | 4,580 | 4,615 | 4,530 | 4,540 | 62,100 |
| 2024/10/07 | 4,535 | 4,700 | 4,480 | 4,650 | 71,500 |
| 2024/10/04 | 4,345 | 4,470 | 4,345 | 4,445 | 101,100 |
| 2024/10/03 | 4,255 | 4,310 | 4,210 | 4,275 | 38,400 |
| 2024/10/02 | 4,215 | 4,270 | 4,175 | 4,185 | 81,800 |
| 2024/10/01 | 4,255 | 4,305 | 4,240 | 4,265 | 61,900 |
| 2024/09/30 | 4,350 | 4,430 | 4,235 | 4,255 | 84,200 |
| 2024/09/27 | 4,360 | 4,375 | 4,225 | 4,290 | 83,200 |
| 2024/09/26 | 4,360 | 4,445 | 4,300 | 4,420 | 84,900 |
| 2024/09/25 | 4,395 | 4,395 | 4,300 | 4,300 | 51,900 |
| 2024/09/24 | 4,470 | 4,500 | 4,360 | 4,395 | 65,400 |
| 2024/09/20 | 4,395 | 4,460 | 4,340 | 4,435 | 69,600 |
| 2024/09/19 | 4,390 | 4,405 | 4,330 | 4,330 | 57,200 |
| 2024/09/18 | 4,400 | 4,405 | 4,265 | 4,345 | 62,400 |
| 2024/09/17 | 4,455 | 4,480 | 4,285 | 4,380 | 57,200 |
| 2024/09/13 | 4,450 | 4,495 | 4,395 | 4,435 | 76,400 |
| 2024/09/12 | 4,455 | 4,525 | 4,450 | 4,475 | 37,800 |
| 2024/09/11 | 4,545 | 4,545 | 4,380 | 4,425 | 84,400 |
| 2024/09/10 | 4,560 | 4,655 | 4,545 | 4,635 | 61,900 |
| 2024/09/09 | 4,535 | 4,605 | 4,470 | 4,560 | 54,000 |
| 2024/09/06 | 4,715 | 4,735 | 4,650 | 4,670 | 33,400 |
| 2024/09/05 | 4,700 | 4,820 | 4,615 | 4,710 | 36,300 |
| 2024/09/04 | 4,890 | 4,890 | 4,765 | 4,795 | 68,500 |
| 2024/09/03 | 4,920 | 5,020 | 4,920 | 5,010 | 27,800 |
| 2024/09/02 | 4,960 | 4,965 | 4,895 | 4,920 | 27,200 |
| 2024/08/30 | 4,940 | 4,985 | 4,885 | 4,920 | 56,800 |
| 2024/08/29 | 5,020 | 5,030 | 4,915 | 4,920 | 41,100 |
| 2024/08/28 | 5,040 | 5,060 | 4,995 | 5,040 | 23,900 |
| 2024/08/27 | 5,000 | 5,090 | 5,000 | 5,060 | 32,100 |
| 2024/08/26 | 5,100 | 5,110 | 5,010 | 5,010 | 39,200 |
| 2024/08/23 | 5,180 | 5,180 | 5,080 | 5,110 | 28,100 |
| 2024/08/22 | 5,220 | 5,220 | 5,100 | 5,180 | 39,800 |
| 2024/08/21 | 5,100 | 5,230 | 5,100 | 5,220 | 58,700 |
| 2024/08/20 | 5,340 | 5,340 | 5,180 | 5,200 | 56,200 |
| 2024/08/19 | 5,310 | 5,400 | 5,240 | 5,240 | 43,800 |