ほくほくフィナンシャルグループ(8377)の株価時系列情報
ほくほくフィナンシャルグループ(8377)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 | 2,777 | 2,783 | 2,737 | 2,758 | 381,900 |
| 2025/06/12 | 2,760 | 2,792 | 2,754 | 2,777 | 283,100 |
| 2025/06/11 | 2,783 | 2,790 | 2,738 | 2,765 | 354,900 |
| 2025/06/10 | 2,826 | 2,830 | 2,779 | 2,787 | 273,900 |
| 2025/06/09 | 2,809 | 2,823 | 2,798 | 2,823 | 217,400 |
| 2025/06/06 | 2,787 | 2,801 | 2,769 | 2,782 | 219,600 |
| 2025/06/05 | 2,810 | 2,824 | 2,770 | 2,785 | 330,200 |
| 2025/06/04 | 2,797 | 2,860 | 2,797 | 2,848 | 414,500 |
| 2025/06/03 | 2,850 | 2,854 | 2,796 | 2,796 | 244,300 |
| 2025/06/02 | 2,779 | 2,845 | 2,773 | 2,837 | 283,500 |
| 2025/05/30 | 2,758 | 2,814 | 2,754 | 2,787 | 406,000 |
| 2025/05/29 | 2,732 | 2,800 | 2,727 | 2,772 | 374,300 |
| 2025/05/28 | 2,750 | 2,767 | 2,704 | 2,720 | 610,700 |
| 2025/05/27 | 2,756 | 2,773 | 2,735 | 2,765 | 455,700 |
| 2025/05/26 | 2,813 | 2,825 | 2,771 | 2,804 | 298,400 |
| 2025/05/23 | 2,756 | 2,820 | 2,750 | 2,783 | 264,400 |
| 2025/05/22 | 2,750 | 2,764 | 2,728 | 2,746 | 362,700 |
| 2025/05/21 | 2,750 | 2,819 | 2,747 | 2,780 | 418,400 |
| 2025/05/20 | 2,724 | 2,746 | 2,693 | 2,733 | 423,500 |
| 2025/05/19 | 2,643 | 2,696 | 2,610 | 2,693 | 535,900 |
| 2025/05/16 | 2,739 | 2,753 | 2,634 | 2,662 | 594,200 |
| 2025/05/15 | 2,808 | 2,810 | 2,722 | 2,739 | 508,800 |
| 2025/05/14 | 2,831 | 2,860 | 2,787 | 2,840 | 703,200 |
| 2025/05/13 | 2,807 | 2,880 | 2,776 | 2,813 | 805,400 |
| 2025/05/12 | 2,720 | 2,827 | 2,712 | 2,757 | 895,900 |
| 2025/05/09 | 2,607 | 2,710 | 2,592 | 2,710 | 751,500 |
| 2025/05/08 | 2,560 | 2,568 | 2,518 | 2,542 | 349,200 |
| 2025/05/07 | 2,453 | 2,557 | 2,441 | 2,549 | 620,600 |
| 2025/05/02 | 2,461 | 2,473 | 2,409 | 2,438 | 446,600 |
| 2025/05/01 | 2,545 | 2,550 | 2,469 | 2,470 | 462,600 |
| 2025/04/30 | 2,477 | 2,545 | 2,470 | 2,545 | 510,000 |
| 2025/04/28 | 2,420 | 2,482 | 2,410 | 2,454 | 562,700 |
| 2025/04/25 | 2,408 | 2,424 | 2,375 | 2,394 | 389,100 |
| 2025/04/24 | 2,436 | 2,448 | 2,393 | 2,408 | 469,900 |
| 2025/04/23 | 2,415 | 2,427 | 2,364 | 2,378 | 404,300 |
| 2025/04/22 | 2,283 | 2,345 | 2,271 | 2,332 | 260,900 |
| 2025/04/21 | 2,305 | 2,316 | 2,281 | 2,287 | 223,700 |
| 2025/04/18 | 2,304 | 2,330 | 2,288 | 2,330 | 298,900 |
| 2025/04/17 | 2,210 | 2,290 | 2,203 | 2,281 | 386,600 |
| 2025/04/16 | 2,260 | 2,283 | 2,194 | 2,208 | 422,000 |
| 2025/04/15 | 2,260 | 2,266 | 2,219 | 2,234 | 336,800 |
| 2025/04/14 | 2,177 | 2,237 | 2,157 | 2,212 | 598,300 |
| 2025/04/11 | 2,152 | 2,190 | 2,070 | 2,162 | 731,400 |
| 2025/04/10 | 2,248 | 2,248 | 2,162 | 2,202 | 806,400 |
| 2025/04/09 | 1,957 | 2,014 | 1,911 | 1,960 | 782,500 |
| 2025/04/08 | 1,981 | 2,076 | 1,981 | 2,042 | 731,700 |
| 2025/04/07 | 1,914 | 1,952 | 1,831 | 1,861 | 1,006,300 |
| 2025/04/04 | 2,234 | 2,253 | 2,085 | 2,154 | 864,900 |
| 2025/04/03 | 2,349 | 2,399 | 2,312 | 2,354 | 939,200 |
| 2025/04/02 | 2,604 | 2,607 | 2,507 | 2,549 | 402,700 |
| 2025/04/01 | 2,604 | 2,609 | 2,546 | 2,554 | 574,300 |
| 2025/03/31 | 2,550 | 2,600 | 2,505 | 2,568 | 579,900 |
| 2025/03/28 | 2,637 | 2,670 | 2,590 | 2,624 | 746,800 |
| 2025/03/27 | 2,521 | 2,721 | 2,501 | 2,637 | 1,311,300 |
| 2025/03/26 | 2,513 | 2,540 | 2,464 | 2,534 | 517,900 |
| 2025/03/25 | 2,550 | 2,555 | 2,493 | 2,512 | 410,000 |
| 2025/03/24 | 2,571 | 2,578 | 2,532 | 2,541 | 261,700 |
| 2025/03/21 | 2,495 | 2,600 | 2,495 | 2,580 | 561,600 |
| 2025/03/19 | 2,479 | 2,509 | 2,470 | 2,492 | 271,500 |
| 2025/03/18 | 2,430 | 2,510 | 2,429 | 2,494 | 537,500 |
| 2025/03/17 | 2,420 | 2,438 | 2,388 | 2,405 | 560,600 |
| 2025/03/14 | 2,335 | 2,385 | 2,321 | 2,374 | 605,500 |
| 2025/03/13 | 2,320 | 2,365 | 2,318 | 2,325 | 572,800 |
| 2025/03/12 | 2,189 | 2,295 | 2,185 | 2,266 | 481,700 |
| 2025/03/11 | 2,204 | 2,206 | 2,110 | 2,165 | 498,900 |
| 2025/03/10 | 2,296 | 2,314 | 2,254 | 2,260 | 507,500 |
| 2025/03/07 | 2,262 | 2,335 | 2,245 | 2,335 | 526,200 |
| 2025/03/06 | 2,211 | 2,279 | 2,210 | 2,279 | 294,500 |
| 2025/03/05 | 2,185 | 2,221 | 2,176 | 2,211 | 336,700 |
| 2025/03/04 | 2,215 | 2,222 | 2,183 | 2,210 | 264,900 |
| 2025/03/03 | 2,271 | 2,271 | 2,186 | 2,212 | 497,000 |
| 2025/02/28 | 2,265 | 2,274 | 2,232 | 2,238 | 601,100 |
| 2025/02/27 | 2,231 | 2,276 | 2,231 | 2,262 | 318,000 |
| 2025/02/26 | 2,277 | 2,300 | 2,229 | 2,247 | 524,100 |
| 2025/02/25 | 2,187 | 2,240 | 2,175 | 2,227 | 428,200 |
| 2025/02/21 | 2,140 | 2,189 | 2,112 | 2,187 | 289,800 |
| 2025/02/20 | 2,152 | 2,156 | 2,087 | 2,150 | 465,400 |
| 2025/02/19 | 2,226 | 2,235 | 2,144 | 2,154 | 492,900 |
| 2025/02/18 | 2,220 | 2,238 | 2,167 | 2,217 | 487,600 |
| 2025/02/17 | 2,165 | 2,220 | 2,161 | 2,211 | 315,500 |
| 2025/02/14 | 2,150 | 2,177 | 2,131 | 2,170 | 244,800 |
| 2025/02/13 | 2,166 | 2,181 | 2,145 | 2,163 | 298,400 |
| 2025/02/12 | 2,191 | 2,195 | 2,154 | 2,160 | 275,100 |
| 2025/02/10 | 2,200 | 2,203 | 2,150 | 2,166 | 317,600 |
| 2025/02/07 | 2,220 | 2,229 | 2,183 | 2,200 | 322,800 |
| 2025/02/06 | 2,251 | 2,262 | 2,202 | 2,214 | 679,300 |
| 2025/02/05 | 2,270 | 2,274 | 2,184 | 2,230 | 722,900 |
| 2025/02/04 | 2,235 | 2,292 | 2,206 | 2,257 | 1,102,400 |
| 2025/02/03 | 2,073 | 2,105 | 2,039 | 2,064 | 751,000 |
| 2025/01/31 | 2,095 | 2,123 | 2,065 | 2,123 | 494,800 |
| 2025/01/30 | 2,040 | 2,089 | 2,026 | 2,077 | 401,700 |
| 2025/01/29 | 2,020 | 2,032 | 1,991 | 2,026 | 347,700 |
| 2025/01/28 | 1,980 | 2,020 | 1,970 | 2,017 | 333,400 |
| 2025/01/27 | 1,973 | 2,004 | 1,967 | 1,983 | 391,900 |
| 2025/01/24 | 1,949 | 1,965 | 1,907 | 1,941 | 271,700 |
| 2025/01/23 | 1,942 | 1,953 | 1,921 | 1,940 | 280,500 |
| 2025/01/22 | 1,966 | 1,968 | 1,942 | 1,946 | 233,600 |
| 2025/01/21 | 2,007 | 2,029 | 1,949 | 1,950 | 289,100 |
| 2025/01/20 | 1,983 | 1,998 | 1,971 | 1,997 | 268,000 |
| 2025/01/17 | 1,927 | 1,983 | 1,876 | 1,961 | 433,700 |
| 2025/01/16 | 1,963 | 1,980 | 1,944 | 1,953 | 250,300 |
| 2025/01/15 | 1,911 | 1,963 | 1,911 | 1,949 | 407,100 |
| 2025/01/14 | 1,936 | 1,947 | 1,890 | 1,895 | 358,300 |
| 2025/01/10 | 1,971 | 1,971 | 1,936 | 1,945 | 316,100 |
| 2025/01/09 | 1,995 | 1,999 | 1,967 | 1,971 | 281,500 |
| 2025/01/08 | 1,943 | 2,006 | 1,941 | 2,006 | 390,600 |
| 2025/01/07 | 1,930 | 1,944 | 1,904 | 1,937 | 309,000 |
| 2025/01/06 | 1,933 | 1,942 | 1,903 | 1,930 | 303,300 |
| 2024/12/30 | 1,936 | 1,960 | 1,918 | 1,921 | 276,900 |
| 2024/12/27 | 1,937 | 1,940 | 1,924 | 1,935 | 258,000 |
| 2024/12/26 | 1,925 | 1,932 | 1,904 | 1,932 | 239,600 |
| 2024/12/25 | 1,975 | 1,977 | 1,899 | 1,925 | 227,600 |
| 2024/12/24 | 1,960 | 1,978 | 1,959 | 1,964 | 225,600 |
| 2024/12/23 | 1,908 | 1,947 | 1,893 | 1,944 | 264,700 |
| 2024/12/20 | 1,931 | 1,940 | 1,883 | 1,895 | 577,700 |
| 2024/12/19 | 1,882 | 1,940 | 1,873 | 1,933 | 410,000 |
| 2024/12/18 | 1,891 | 1,936 | 1,882 | 1,920 | 309,400 |
| 2024/12/17 | 1,946 | 1,949 | 1,905 | 1,907 | 299,900 |
| 2024/12/16 | 1,951 | 1,955 | 1,912 | 1,937 | 262,400 |
| 2024/12/13 | 1,959 | 1,990 | 1,917 | 1,949 | 552,500 |
| 2024/12/12 | 1,975 | 1,995 | 1,965 | 1,965 | 352,800 |
| 2024/12/11 | 1,924 | 1,960 | 1,916 | 1,957 | 308,600 |
| 2024/12/10 | 1,957 | 1,957 | 1,906 | 1,906 | 268,600 |
| 2024/12/09 | 1,961 | 1,969 | 1,923 | 1,943 | 429,100 |
| 2024/12/06 | 1,947 | 1,964 | 1,918 | 1,943 | 487,000 |
| 2024/12/05 | 1,913 | 1,950 | 1,903 | 1,941 | 580,700 |
| 2024/12/04 | 1,922 | 1,955 | 1,893 | 1,893 | 564,000 |
| 2024/12/03 | 1,898 | 1,942 | 1,898 | 1,922 | 806,000 |
| 2024/12/02 | 1,795 | 1,881 | 1,783 | 1,879 | 539,800 |
| 2024/11/29 | 1,748 | 1,792 | 1,732 | 1,788 | 377,100 |
| 2024/11/28 | 1,736 | 1,752 | 1,720 | 1,742 | 241,800 |
| 2024/11/27 | 1,739 | 1,755 | 1,731 | 1,744 | 256,000 |
| 2024/11/26 | 1,801 | 1,811 | 1,730 | 1,750 | 348,500 |
| 2024/11/25 | 1,794 | 1,819 | 1,782 | 1,807 | 519,700 |
| 2024/11/22 | 1,769 | 1,785 | 1,764 | 1,774 | 198,800 |
| 2024/11/21 | 1,745 | 1,786 | 1,745 | 1,773 | 220,200 |
| 2024/11/20 | 1,755 | 1,773 | 1,728 | 1,746 | 175,100 |
| 2024/11/19 | 1,768 | 1,777 | 1,746 | 1,777 | 299,200 |
| 2024/11/18 | 1,789 | 1,795 | 1,745 | 1,761 | 238,200 |
| 2024/11/15 | 1,784 | 1,792 | 1,750 | 1,784 | 434,500 |
| 2024/11/14 | 1,720 | 1,760 | 1,713 | 1,744 | 317,100 |
| 2024/11/13 | 1,730 | 1,751 | 1,708 | 1,719 | 517,700 |
| 2024/11/12 | 1,862 | 1,880 | 1,718 | 1,730 | 822,100 |
| 2024/11/11 | 1,777 | 1,801 | 1,750 | 1,765 | 551,300 |
| 2024/11/08 | 1,747 | 1,786 | 1,733 | 1,777 | 744,500 |
| 2024/11/07 | 1,757 | 1,782 | 1,719 | 1,730 | 732,500 |
| 2024/11/06 | 1,663 | 1,717 | 1,648 | 1,717 | 581,000 |
| 2024/11/05 | 1,625 | 1,633 | 1,601 | 1,632 | 233,400 |
| 2024/11/01 | 1,601 | 1,632 | 1,596 | 1,629 | 287,000 |
| 2024/10/31 | 1,635 | 1,655 | 1,611 | 1,616 | 259,200 |
| 2024/10/30 | 1,624 | 1,646 | 1,612 | 1,630 | 1,812,700 |
| 2024/10/29 | 1,602 | 1,633 | 1,591 | 1,619 | 300,200 |
| 2024/10/28 | 1,565 | 1,597 | 1,557 | 1,590 | 254,900 |
| 2024/10/25 | 1,572 | 1,578 | 1,549 | 1,575 | 323,200 |
| 2024/10/24 | 1,572 | 1,584 | 1,558 | 1,573 | 230,800 |
| 2024/10/23 | 1,609 | 1,611 | 1,583 | 1,583 | 251,700 |
| 2024/10/22 | 1,634 | 1,642 | 1,608 | 1,608 | 321,200 |
| 2024/10/21 | 1,671 | 1,671 | 1,625 | 1,646 | 416,300 |
| 2024/10/18 | 1,676 | 1,698 | 1,669 | 1,677 | 354,400 |
| 2024/10/17 | 1,667 | 1,691 | 1,649 | 1,670 | 413,000 |
| 2024/10/16 | 1,630 | 1,667 | 1,624 | 1,643 | 355,500 |
| 2024/10/15 | 1,640 | 1,667 | 1,633 | 1,655 | 431,900 |
| 2024/10/11 | 1,635 | 1,639 | 1,616 | 1,616 | 325,800 |
| 2024/10/10 | 1,610 | 1,620 | 1,592 | 1,620 | 361,600 |
| 2024/10/09 | 1,610 | 1,633 | 1,588 | 1,590 | 379,600 |
| 2024/10/08 | 1,646 | 1,649 | 1,563 | 1,589 | 670,000 |
| 2024/10/07 | 1,635 | 1,686 | 1,615 | 1,670 | 579,900 |
| 2024/10/04 | 1,560 | 1,614 | 1,553 | 1,581 | 494,300 |
| 2024/10/03 | 1,582 | 1,587 | 1,544 | 1,551 | 394,300 |
| 2024/10/02 | 1,570 | 1,588 | 1,541 | 1,547 | 371,500 |
| 2024/10/01 | 1,571 | 1,610 | 1,550 | 1,589 | 352,300 |
| 2024/09/30 | 1,567 | 1,612 | 1,561 | 1,563 | 515,500 |
| 2024/09/27 | 1,593 | 1,596 | 1,553 | 1,566 | 403,600 |
| 2024/09/26 | 1,576 | 1,610 | 1,565 | 1,593 | 779,100 |
| 2024/09/25 | 1,571 | 1,578 | 1,549 | 1,552 | 352,200 |
| 2024/09/24 | 1,600 | 1,608 | 1,575 | 1,578 | 301,600 |
| 2024/09/20 | 1,611 | 1,620 | 1,591 | 1,594 | 861,900 |
| 2024/09/19 | 1,596 | 1,602 | 1,578 | 1,581 | 325,500 |
| 2024/09/18 | 1,578 | 1,578 | 1,550 | 1,574 | 287,500 |
| 2024/09/17 | 1,602 | 1,613 | 1,530 | 1,562 | 314,500 |
| 2024/09/13 | 1,610 | 1,629 | 1,585 | 1,592 | 515,300 |
| 2024/09/12 | 1,613 | 1,629 | 1,581 | 1,605 | 455,200 |
| 2024/09/11 | 1,598 | 1,619 | 1,576 | 1,590 | 350,000 |
| 2024/09/10 | 1,617 | 1,644 | 1,615 | 1,632 | 303,000 |
| 2024/09/09 | 1,600 | 1,620 | 1,566 | 1,615 | 315,300 |
| 2024/09/06 | 1,683 | 1,683 | 1,653 | 1,664 | 237,000 |
| 2024/09/05 | 1,652 | 1,703 | 1,629 | 1,664 | 249,100 |
| 2024/09/04 | 1,738 | 1,751 | 1,687 | 1,692 | 307,800 |
| 2024/09/03 | 1,762 | 1,788 | 1,756 | 1,778 | 242,700 |
| 2024/09/02 | 1,756 | 1,762 | 1,731 | 1,750 | 221,500 |
| 2024/08/30 | 1,729 | 1,755 | 1,707 | 1,739 | 414,100 |
| 2024/08/29 | 1,743 | 1,743 | 1,718 | 1,725 | 296,800 |
| 2024/08/28 | 1,724 | 1,747 | 1,710 | 1,743 | 251,600 |
| 2024/08/27 | 1,750 | 1,756 | 1,723 | 1,740 | 272,000 |
| 2024/08/26 | 1,806 | 1,812 | 1,748 | 1,750 | 313,400 |
| 2024/08/23 | 1,803 | 1,832 | 1,794 | 1,807 | 339,300 |
| 2024/08/22 | 1,825 | 1,833 | 1,781 | 1,794 | 219,400 |
| 2024/08/21 | 1,818 | 1,846 | 1,799 | 1,819 | 238,300 |
| 2024/08/20 | 1,903 | 1,903 | 1,853 | 1,855 | 324,500 |
| 2024/08/19 | 1,885 | 1,903 | 1,868 | 1,868 | 268,900 |