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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 5,220 | 5,390 | 5,220 | 5,370 | 53,200 |
| 2024/08/15 | 5,130 | 5,170 | 5,060 | 5,130 | 41,000 |
| 2024/08/14 | 5,060 | 5,200 | 5,060 | 5,120 | 44,700 |
| 2024/08/13 | 4,935 | 5,130 | 4,895 | 5,110 | 61,000 |
| 2024/08/09 | 4,905 | 5,050 | 4,875 | 4,960 | 76,600 |
| 2024/08/08 | 4,840 | 4,900 | 4,760 | 4,765 | 90,500 |
| 2024/08/07 | 4,710 | 5,030 | 4,630 | 4,910 | 129,000 |
| 2024/08/06 | 4,520 | 4,990 | 4,520 | 4,850 | 188,500 |
| 2024/08/05 | 4,710 | 4,745 | 4,355 | 4,390 | 238,400 |
| 2024/08/02 | 5,550 | 5,600 | 5,090 | 5,090 | 189,500 |
| 2024/08/01 | 5,670 | 5,900 | 5,610 | 5,650 | 124,300 |
| 2024/07/31 | 5,380 | 5,780 | 5,330 | 5,700 | 88,800 |
| 2024/07/30 | 5,430 | 5,480 | 5,350 | 5,450 | 80,100 |
| 2024/07/29 | 5,300 | 5,500 | 5,240 | 5,500 | 75,500 |
| 2024/07/26 | 5,210 | 5,300 | 5,170 | 5,190 | 33,900 |
| 2024/07/25 | 5,310 | 5,320 | 5,180 | 5,210 | 59,300 |
| 2024/07/24 | 5,300 | 5,430 | 5,300 | 5,350 | 52,400 |
| 2024/07/23 | 5,260 | 5,340 | 5,240 | 5,300 | 38,400 |
| 2024/07/22 | 5,360 | 5,360 | 5,170 | 5,210 | 44,300 |
| 2024/07/19 | 5,290 | 5,350 | 5,250 | 5,350 | 27,200 |
| 2024/07/18 | 5,300 | 5,400 | 5,280 | 5,280 | 33,200 |
| 2024/07/17 | 5,340 | 5,380 | 5,310 | 5,340 | 26,400 |
| 2024/07/16 | 5,280 | 5,320 | 5,260 | 5,290 | 33,300 |
| 2024/07/12 | 5,180 | 5,310 | 5,180 | 5,300 | 40,400 |
| 2024/07/11 | 5,230 | 5,260 | 5,200 | 5,240 | 27,800 |
| 2024/07/10 | 5,140 | 5,220 | 5,130 | 5,200 | 51,700 |
| 2024/07/09 | 5,130 | 5,210 | 5,100 | 5,170 | 56,400 |
| 2024/07/08 | 5,230 | 5,280 | 5,090 | 5,120 | 76,600 |
| 2024/07/05 | 5,400 | 5,430 | 5,280 | 5,280 | 71,900 |
| 2024/07/04 | 5,430 | 5,440 | 5,350 | 5,400 | 38,500 |
| 2024/07/03 | 5,500 | 5,530 | 5,450 | 5,460 | 41,800 |
| 2024/07/02 | 5,380 | 5,530 | 5,380 | 5,510 | 61,100 |
| 2024/07/01 | 5,310 | 5,420 | 5,290 | 5,380 | 62,500 |
| 2024/06/28 | 5,280 | 5,460 | 5,250 | 5,280 | 103,800 |
| 2024/06/27 | 5,250 | 5,270 | 5,200 | 5,270 | 161,500 |
| 2024/06/26 | 5,210 | 5,260 | 5,180 | 5,260 | 53,100 |
| 2024/06/25 | 5,160 | 5,290 | 5,160 | 5,250 | 73,400 |
| 2024/06/24 | 5,360 | 5,360 | 5,140 | 5,160 | 79,900 |
| 2024/06/21 | 5,370 | 5,400 | 5,310 | 5,360 | 69,800 |
| 2024/06/20 | 5,350 | 5,390 | 5,250 | 5,330 | 32,600 |
| 2024/06/19 | 5,240 | 5,380 | 5,240 | 5,350 | 34,000 |
| 2024/06/18 | 5,270 | 5,320 | 5,220 | 5,240 | 36,100 |
| 2024/06/17 | 5,330 | 5,330 | 5,140 | 5,240 | 80,400 |
| 2024/06/14 | 5,090 | 5,350 | 5,070 | 5,300 | 108,800 |
| 2024/06/13 | 5,150 | 5,170 | 5,100 | 5,110 | 37,300 |
| 2024/06/12 | 5,130 | 5,180 | 5,100 | 5,130 | 40,600 |
| 2024/06/11 | 5,210 | 5,230 | 5,130 | 5,230 | 50,500 |
| 2024/06/10 | 5,270 | 5,320 | 5,100 | 5,200 | 75,600 |
| 2024/06/07 | 5,070 | 5,240 | 5,070 | 5,230 | 43,500 |
| 2024/06/06 | 5,080 | 5,300 | 5,020 | 5,070 | 80,600 |
| 2024/06/05 | 5,000 | 5,200 | 4,960 | 5,090 | 102,200 |
| 2024/06/04 | 5,250 | 5,280 | 5,030 | 5,070 | 58,700 |
| 2024/06/03 | 5,240 | 5,290 | 5,200 | 5,250 | 30,800 |
| 2024/05/31 | 5,180 | 5,240 | 5,140 | 5,220 | 76,300 |
| 2024/05/30 | 5,140 | 5,200 | 5,060 | 5,150 | 54,300 |
| 2024/05/29 | 5,160 | 5,290 | 5,150 | 5,190 | 73,500 |
| 2024/05/28 | 5,080 | 5,190 | 5,070 | 5,150 | 61,000 |
| 2024/05/27 | 4,965 | 5,090 | 4,940 | 5,070 | 51,300 |
| 2024/05/24 | 5,040 | 5,090 | 4,975 | 4,980 | 43,100 |
| 2024/05/23 | 5,150 | 5,200 | 5,010 | 5,140 | 62,000 |
| 2024/05/22 | 5,420 | 5,420 | 5,130 | 5,130 | 71,600 |
| 2024/05/21 | 5,540 | 5,590 | 5,340 | 5,370 | 104,900 |
| 2024/05/20 | 5,160 | 5,550 | 5,160 | 5,540 | 125,900 |
| 2024/05/17 | 5,040 | 5,130 | 5,030 | 5,130 | 41,400 |
| 2024/05/16 | 5,030 | 5,100 | 4,990 | 5,030 | 54,700 |
| 2024/05/15 | 5,130 | 5,190 | 4,995 | 5,040 | 64,100 |
| 2024/05/14 | 4,980 | 5,140 | 4,930 | 5,070 | 74,100 |
| 2024/05/13 | 4,735 | 5,100 | 4,735 | 5,000 | 201,600 |
| 2024/05/10 | 4,970 | 4,975 | 4,725 | 4,745 | 79,800 |
| 2024/05/09 | 4,955 | 4,990 | 4,875 | 4,880 | 49,000 |
| 2024/05/08 | 4,830 | 5,010 | 4,790 | 4,955 | 113,700 |
| 2024/05/07 | 4,875 | 4,910 | 4,790 | 4,900 | 85,500 |
| 2024/05/02 | 4,935 | 4,990 | 4,840 | 4,850 | 67,700 |
| 2024/05/01 | 4,910 | 5,020 | 4,860 | 5,000 | 77,500 |
| 2024/04/30 | 5,200 | 5,200 | 4,910 | 5,080 | 239,100 |
| 2024/04/26 | 5,560 | 5,800 | 5,260 | 5,390 | 157,900 |
| 2024/04/25 | 5,500 | 5,620 | 5,490 | 5,560 | 86,800 |
| 2024/04/24 | 5,460 | 5,540 | 5,380 | 5,500 | 59,800 |
| 2024/04/23 | 5,370 | 5,510 | 5,370 | 5,440 | 71,000 |
| 2024/04/22 | 5,380 | 5,450 | 5,240 | 5,450 | 106,900 |
| 2024/04/19 | 5,260 | 5,330 | 5,110 | 5,200 | 81,700 |
| 2024/04/18 | 4,945 | 5,250 | 4,945 | 5,240 | 94,600 |
| 2024/04/17 | 4,995 | 5,000 | 4,850 | 4,935 | 41,100 |
| 2024/04/16 | 5,070 | 5,150 | 5,000 | 5,020 | 55,400 |
| 2024/04/15 | 5,090 | 5,150 | 5,000 | 5,100 | 46,000 |
| 2024/04/12 | 5,140 | 5,190 | 5,090 | 5,150 | 82,600 |
| 2024/04/11 | 4,935 | 5,070 | 4,895 | 5,050 | 48,700 |
| 2024/04/10 | 4,925 | 4,990 | 4,920 | 4,980 | 23,200 |
| 2024/04/09 | 4,935 | 4,945 | 4,875 | 4,930 | 32,100 |
| 2024/04/08 | 4,845 | 4,890 | 4,825 | 4,890 | 38,400 |
| 2024/04/05 | 4,810 | 4,845 | 4,755 | 4,835 | 44,600 |
| 2024/04/04 | 4,930 | 4,950 | 4,885 | 4,915 | 30,300 |
| 2024/04/03 | 4,830 | 4,945 | 4,785 | 4,880 | 49,300 |
| 2024/04/02 | 4,985 | 5,040 | 4,775 | 4,835 | 73,400 |
| 2024/04/01 | 5,060 | 5,060 | 4,920 | 4,970 | 42,900 |
| 2024/03/29 | 5,010 | 5,110 | 4,970 | 5,070 | 62,300 |
| 2024/03/28 | 4,950 | 4,975 | 4,920 | 4,970 | 50,100 |
| 2024/03/27 | 5,040 | 5,130 | 5,000 | 5,020 | 69,700 |
| 2024/03/26 | 4,910 | 5,080 | 4,900 | 4,995 | 60,600 |
| 2024/03/25 | 5,060 | 5,090 | 4,880 | 4,880 | 66,400 |
| 2024/03/22 | 5,130 | 5,220 | 5,080 | 5,150 | 93,900 |
| 2024/03/21 | 4,930 | 5,170 | 4,890 | 5,080 | 91,400 |
| 2024/03/19 | 4,850 | 4,945 | 4,800 | 4,860 | 63,700 |
| 2024/03/18 | 4,895 | 4,905 | 4,800 | 4,870 | 42,300 |
| 2024/03/15 | 4,815 | 4,850 | 4,740 | 4,785 | 86,900 |
| 2024/03/14 | 4,775 | 4,785 | 4,720 | 4,755 | 28,900 |
| 2024/03/13 | 4,745 | 4,800 | 4,675 | 4,765 | 46,100 |
| 2024/03/12 | 4,665 | 4,755 | 4,615 | 4,725 | 49,600 |
| 2024/03/11 | 4,905 | 4,905 | 4,705 | 4,805 | 61,100 |
| 2024/03/08 | 4,730 | 4,945 | 4,695 | 4,885 | 108,200 |
| 2024/03/07 | 4,735 | 4,775 | 4,695 | 4,750 | 61,900 |
| 2024/03/06 | 4,680 | 4,770 | 4,645 | 4,725 | 54,400 |
| 2024/03/05 | 4,720 | 4,725 | 4,670 | 4,695 | 42,000 |
| 2024/03/04 | 4,885 | 4,885 | 4,695 | 4,760 | 71,900 |
| 2024/03/01 | 4,880 | 4,900 | 4,785 | 4,895 | 48,600 |
| 2024/02/29 | 4,825 | 4,890 | 4,790 | 4,835 | 50,000 |
| 2024/02/28 | 4,810 | 4,965 | 4,790 | 4,790 | 56,500 |
| 2024/02/27 | 4,800 | 4,885 | 4,785 | 4,830 | 77,700 |
| 2024/02/26 | 4,750 | 4,810 | 4,715 | 4,765 | 45,000 |
| 2024/02/22 | 4,740 | 4,820 | 4,720 | 4,750 | 67,200 |
| 2024/02/21 | 4,685 | 4,740 | 4,650 | 4,690 | 29,800 |
| 2024/02/20 | 4,800 | 4,815 | 4,660 | 4,710 | 51,400 |
| 2024/02/19 | 4,690 | 4,815 | 4,690 | 4,770 | 65,300 |
| 2024/02/16 | 4,550 | 4,695 | 4,545 | 4,680 | 106,800 |
| 2024/02/15 | 4,560 | 4,565 | 4,445 | 4,480 | 55,300 |
| 2024/02/14 | 4,475 | 4,580 | 4,435 | 4,515 | 109,000 |
| 2024/02/13 | 4,330 | 4,495 | 4,325 | 4,495 | 125,800 |
| 2024/02/09 | 4,215 | 4,320 | 4,155 | 4,275 | 105,800 |
| 2024/02/08 | 4,240 | 4,245 | 4,155 | 4,185 | 62,400 |
| 2024/02/07 | 4,270 | 4,295 | 4,250 | 4,250 | 34,100 |
| 2024/02/06 | 4,395 | 4,395 | 4,280 | 4,280 | 61,800 |
| 2024/02/05 | 4,320 | 4,465 | 4,315 | 4,400 | 64,600 |
| 2024/02/02 | 4,410 | 4,410 | 4,300 | 4,300 | 59,100 |
| 2024/02/01 | 4,365 | 4,420 | 4,270 | 4,395 | 84,200 |
| 2024/01/31 | 4,405 | 4,435 | 4,335 | 4,415 | 61,000 |
| 2024/01/30 | 4,350 | 4,470 | 4,350 | 4,400 | 79,600 |
| 2024/01/29 | 4,395 | 4,415 | 4,325 | 4,395 | 85,800 |
| 2024/01/26 | 4,400 | 4,445 | 4,355 | 4,355 | 75,400 |
| 2024/01/25 | 4,440 | 4,445 | 4,325 | 4,410 | 75,600 |
| 2024/01/24 | 4,275 | 4,440 | 4,255 | 4,420 | 71,700 |
| 2024/01/23 | 4,300 | 4,360 | 4,260 | 4,280 | 62,200 |
| 2024/01/22 | 4,275 | 4,335 | 4,235 | 4,310 | 57,500 |
| 2024/01/19 | 4,290 | 4,295 | 4,205 | 4,210 | 56,600 |
| 2024/01/18 | 4,290 | 4,320 | 4,230 | 4,285 | 93,800 |
| 2024/01/17 | 4,475 | 4,475 | 4,320 | 4,320 | 84,600 |
| 2024/01/16 | 4,520 | 4,530 | 4,370 | 4,415 | 124,400 |
| 2024/01/15 | 4,535 | 4,580 | 4,510 | 4,530 | 56,100 |
| 2024/01/12 | 4,685 | 4,710 | 4,525 | 4,535 | 100,400 |
| 2024/01/11 | 4,650 | 4,750 | 4,650 | 4,680 | 89,300 |
| 2024/01/10 | 4,645 | 4,735 | 4,630 | 4,650 | 103,600 |
| 2024/01/09 | 4,755 | 4,755 | 4,625 | 4,715 | 95,600 |
| 2024/01/05 | 4,745 | 4,775 | 4,635 | 4,755 | 92,400 |
| 2024/01/04 | 4,495 | 4,655 | 4,450 | 4,625 | 103,500 |
| 2023/12/29 | 4,715 | 4,745 | 4,590 | 4,620 | 63,400 |
| 2023/12/28 | 4,705 | 4,730 | 4,650 | 4,670 | 35,800 |
| 2023/12/27 | 4,630 | 4,755 | 4,625 | 4,740 | 56,200 |
| 2023/12/26 | 4,545 | 4,615 | 4,545 | 4,590 | 36,200 |
| 2023/12/25 | 4,645 | 4,645 | 4,550 | 4,550 | 23,600 |
| 2023/12/22 | 4,525 | 4,630 | 4,525 | 4,605 | 65,900 |
| 2023/12/21 | 4,510 | 4,540 | 4,470 | 4,505 | 53,900 |
| 2023/12/20 | 4,565 | 4,585 | 4,505 | 4,540 | 75,700 |
| 2023/12/19 | 4,620 | 4,670 | 4,525 | 4,585 | 66,600 |
| 2023/12/18 | 4,620 | 4,630 | 4,500 | 4,620 | 76,400 |
| 2023/12/15 | 4,580 | 4,675 | 4,560 | 4,645 | 97,900 |
| 2023/12/14 | 4,815 | 4,830 | 4,560 | 4,580 | 126,900 |
| 2023/12/13 | 4,875 | 4,940 | 4,800 | 4,800 | 66,800 |
| 2023/12/12 | 4,920 | 4,950 | 4,855 | 4,860 | 62,500 |
| 2023/12/11 | 4,900 | 5,010 | 4,835 | 4,880 | 118,200 |
| 2023/12/08 | 4,820 | 4,930 | 4,790 | 4,895 | 113,500 |
| 2023/12/07 | 4,790 | 4,840 | 4,735 | 4,825 | 72,500 |
| 2023/12/06 | 4,630 | 4,865 | 4,625 | 4,850 | 74,100 |
| 2023/12/05 | 4,550 | 4,660 | 4,550 | 4,635 | 71,200 |
| 2023/12/04 | 4,585 | 4,655 | 4,530 | 4,620 | 65,000 |
| 2023/12/01 | 4,600 | 4,650 | 4,505 | 4,605 | 85,900 |
| 2023/11/30 | 4,640 | 4,645 | 4,515 | 4,530 | 126,500 |
| 2023/11/29 | 4,720 | 4,760 | 4,610 | 4,610 | 70,200 |
| 2023/11/28 | 4,750 | 4,810 | 4,685 | 4,755 | 60,500 |
| 2023/11/27 | 4,750 | 4,810 | 4,690 | 4,720 | 51,900 |
| 2023/11/24 | 4,765 | 4,790 | 4,705 | 4,750 | 55,900 |
| 2023/11/22 | 4,645 | 4,760 | 4,630 | 4,745 | 60,400 |
| 2023/11/21 | 4,650 | 4,720 | 4,615 | 4,645 | 53,500 |
| 2023/11/20 | 4,620 | 4,745 | 4,605 | 4,650 | 70,000 |
| 2023/11/17 | 4,500 | 4,625 | 4,490 | 4,595 | 66,100 |
| 2023/11/16 | 4,585 | 4,670 | 4,500 | 4,530 | 103,500 |
| 2023/11/15 | 4,660 | 4,690 | 4,575 | 4,585 | 101,000 |
| 2023/11/14 | 4,715 | 4,725 | 4,630 | 4,650 | 79,400 |
| 2023/11/13 | 4,640 | 4,655 | 4,555 | 4,615 | 72,100 |
| 2023/11/10 | 4,560 | 4,695 | 4,555 | 4,640 | 90,900 |
| 2023/11/09 | 4,475 | 4,585 | 4,475 | 4,560 | 113,300 |
| 2023/11/08 | 4,700 | 4,745 | 4,460 | 4,530 | 143,100 |