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 |
|---|---|---|---|---|---|
| 2026/06/26 | 6,604 | 6,714 | 6,530 | 6,703 | 306,100 |
| 2026/06/25 | 6,620 | 6,658 | 6,512 | 6,568 | 345,700 |
| 2026/06/24 | 6,941 | 6,941 | 6,519 | 6,551 | 370,900 |
| 2026/06/23 | 6,880 | 6,978 | 6,774 | 6,881 | 400,800 |
| 2026/06/22 | 6,615 | 6,890 | 6,614 | 6,814 | 603,700 |
| 2026/06/19 | 6,443 | 6,485 | 6,230 | 6,415 | 726,100 |
| 2026/06/18 | 6,392 | 6,496 | 6,342 | 6,459 | 388,200 |
| 2026/06/17 | 6,500 | 6,558 | 6,328 | 6,333 | 409,300 |
| 2026/06/16 | 6,390 | 6,483 | 6,332 | 6,469 | 446,900 |
| 2026/06/15 | 6,750 | 6,800 | 6,521 | 6,527 | 552,700 |
| 2026/06/12 | 6,488 | 6,613 | 6,476 | 6,505 | 364,900 |
| 2026/06/11 | 6,391 | 6,451 | 6,266 | 6,364 | 305,400 |
| 2026/06/10 | 6,600 | 6,749 | 6,416 | 6,449 | 350,500 |
| 2026/06/09 | 6,450 | 6,639 | 6,420 | 6,558 | 349,200 |
| 2026/06/08 | 6,248 | 6,396 | 6,216 | 6,377 | 360,100 |
| 2026/06/05 | 6,482 | 6,580 | 6,403 | 6,429 | 293,300 |
| 2026/06/04 | 6,240 | 6,476 | 6,150 | 6,397 | 351,400 |
| 2026/06/03 | 6,317 | 6,372 | 6,232 | 6,288 | 268,000 |
| 2026/06/02 | 6,194 | 6,345 | 6,051 | 6,317 | 305,200 |
| 2026/06/01 | 6,426 | 6,478 | 6,293 | 6,294 | 335,000 |
| 2026/05/29 | 6,324 | 6,514 | 6,318 | 6,456 | 529,500 |
| 2026/05/28 | 6,630 | 6,630 | 6,309 | 6,373 | 448,400 |
| 2026/05/27 | 6,658 | 6,714 | 6,517 | 6,636 | 299,200 |
| 2026/05/26 | 6,748 | 6,757 | 6,580 | 6,693 | 225,600 |
| 2026/05/25 | 6,800 | 6,888 | 6,712 | 6,754 | 294,900 |
| 2026/05/22 | 6,869 | 6,885 | 6,746 | 6,787 | 301,900 |
| 2026/05/21 | 6,600 | 6,870 | 6,585 | 6,801 | 417,400 |
| 2026/05/20 | 6,506 | 6,570 | 6,299 | 6,514 | 431,500 |
| 2026/05/19 | 6,413 | 6,600 | 6,401 | 6,489 | 326,700 |
| 2026/05/18 | 6,500 | 6,524 | 6,300 | 6,353 | 353,900 |
| 2026/05/15 | 6,449 | 6,557 | 6,390 | 6,454 | 323,600 |
| 2026/05/14 | 6,349 | 6,436 | 6,284 | 6,421 | 272,400 |
| 2026/05/13 | 6,414 | 6,580 | 6,343 | 6,349 | 508,800 |
| 2026/05/12 | 6,337 | 6,497 | 6,306 | 6,464 | 514,100 |
| 2026/05/11 | 6,035 | 6,439 | 5,831 | 6,371 | 964,800 |
| 2026/05/08 | 6,059 | 6,110 | 5,888 | 6,077 | 441,600 |
| 2026/05/07 | 6,194 | 6,245 | 6,039 | 6,184 | 544,100 |
| 2026/05/01 | 5,930 | 6,023 | 5,834 | 5,939 | 327,900 |
| 2026/04/30 | 6,000 | 6,030 | 5,859 | 5,951 | 528,400 |
| 2026/04/28 | 5,777 | 6,194 | 5,691 | 6,187 | 635,500 |
| 2026/04/27 | 5,541 | 5,685 | 5,431 | 5,685 | 332,700 |
| 2026/04/24 | 5,729 | 5,741 | 5,536 | 5,602 | 320,200 |
| 2026/04/23 | 5,719 | 5,747 | 5,647 | 5,705 | 351,000 |
| 2026/04/22 | 6,042 | 6,062 | 5,812 | 5,819 | 316,700 |
| 2026/04/21 | 6,154 | 6,169 | 6,005 | 6,028 | 479,700 |
| 2026/04/20 | 6,331 | 6,346 | 6,145 | 6,145 | 321,300 |
| 2026/04/17 | 6,413 | 6,448 | 6,256 | 6,301 | 296,600 |
| 2026/04/16 | 6,559 | 6,613 | 6,417 | 6,448 | 289,000 |
| 2026/04/15 | 6,350 | 6,459 | 6,319 | 6,459 | 442,300 |
| 2026/04/14 | 6,320 | 6,320 | 6,208 | 6,251 | 246,200 |
| 2026/04/13 | 6,262 | 6,351 | 6,155 | 6,209 | 386,200 |
| 2026/04/10 | 6,500 | 6,587 | 6,271 | 6,271 | 431,800 |
| 2026/04/09 | 6,559 | 6,637 | 6,464 | 6,472 | 369,900 |
| 2026/04/08 | 6,621 | 6,643 | 6,515 | 6,565 | 645,700 |
| 2026/04/07 | 6,348 | 6,460 | 6,309 | 6,321 | 270,100 |
| 2026/04/06 | 6,230 | 6,338 | 6,220 | 6,304 | 185,500 |
| 2026/04/03 | 6,378 | 6,379 | 6,174 | 6,203 | 289,400 |
| 2026/03/27 | 5,909 | 6,028 | 5,871 | 6,028 | 837,400 |
| 2026/03/26 | 5,968 | 6,005 | 5,836 | 5,940 | 505,300 |
| 2026/03/25 | 5,970 | 5,970 | 5,890 | 5,921 | 418,700 |
| 2026/03/24 | 5,830 | 5,877 | 5,676 | 5,747 | 500,900 |
| 2026/03/23 | 5,656 | 5,697 | 5,527 | 5,595 | 569,800 |
| 2026/03/19 | 5,850 | 5,930 | 5,756 | 5,756 | 1,231,900 |
| 2026/03/18 | 5,850 | 6,050 | 5,837 | 6,031 | 520,900 |
| 2026/03/17 | 5,735 | 5,884 | 5,718 | 5,750 | 332,100 |
| 2026/03/16 | 5,725 | 5,769 | 5,615 | 5,655 | 405,700 |
| 2026/03/13 | 5,622 | 5,789 | 5,610 | 5,748 | 509,200 |
| 2026/03/12 | 5,875 | 5,881 | 5,607 | 5,656 | 529,300 |
| 2026/03/11 | 5,923 | 5,990 | 5,880 | 5,902 | 392,700 |
| 2026/03/10 | 5,672 | 5,862 | 5,626 | 5,823 | 425,500 |
| 2026/03/09 | 5,531 | 5,638 | 5,409 | 5,574 | 865,400 |
| 2026/03/06 | 5,807 | 6,043 | 5,755 | 6,031 | 428,200 |
| 2026/03/05 | 5,852 | 6,196 | 5,839 | 6,007 | 934,300 |
| 2026/03/04 | 5,815 | 5,961 | 5,530 | 5,652 | 917,500 |
| 2026/03/03 | 6,085 | 6,309 | 6,043 | 6,115 | 671,300 |
| 2026/03/02 | 5,969 | 6,139 | 5,952 | 6,084 | 571,300 |
| 2026/02/27 | 6,051 | 6,255 | 6,022 | 6,251 | 556,800 |
| 2026/02/26 | 6,016 | 6,092 | 5,972 | 6,073 | 465,000 |
| 2026/02/25 | 5,892 | 5,936 | 5,760 | 5,856 | 499,500 |
| 2026/02/24 | 6,184 | 6,199 | 5,866 | 5,950 | 627,000 |
| 2026/02/20 | 6,193 | 6,254 | 6,154 | 6,231 | 511,100 |
| 2026/02/19 | 6,100 | 6,270 | 6,085 | 6,270 | 447,400 |
| 2026/02/18 | 6,013 | 6,100 | 5,987 | 6,072 | 366,600 |
| 2026/02/17 | 6,007 | 6,133 | 5,913 | 5,927 | 419,000 |
| 2026/02/16 | 6,203 | 6,235 | 5,965 | 6,034 | 748,600 |
| 2026/02/13 | 6,399 | 6,426 | 6,195 | 6,203 | 620,700 |
| 2026/02/12 | 6,175 | 6,477 | 6,158 | 6,465 | 581,000 |
| 2026/02/10 | 6,215 | 6,316 | 6,187 | 6,264 | 413,200 |
| 2026/02/09 | 6,184 | 6,185 | 5,994 | 6,168 | 421,400 |
| 2026/02/06 | 5,800 | 5,896 | 5,752 | 5,896 | 453,300 |
| 2026/02/05 | 5,761 | 5,883 | 5,715 | 5,857 | 408,200 |
| 2026/02/04 | 5,605 | 5,702 | 5,547 | 5,700 | 421,500 |
| 2026/02/03 | 5,323 | 5,539 | 5,262 | 5,539 | 620,300 |
| 2026/02/02 | 5,361 | 5,477 | 5,216 | 5,224 | 673,500 |
| 2026/01/30 | 5,368 | 5,422 | 5,271 | 5,300 | 691,500 |
| 2026/01/29 | 5,235 | 5,286 | 5,152 | 5,268 | 490,800 |
| 2026/01/28 | 5,218 | 5,293 | 5,214 | 5,245 | 273,500 |
| 2026/01/27 | 5,150 | 5,263 | 5,113 | 5,251 | 289,500 |
| 2026/01/26 | 5,182 | 5,269 | 5,172 | 5,189 | 340,100 |
| 2026/01/23 | 5,261 | 5,404 | 5,261 | 5,356 | 347,800 |
| 2026/01/22 | 5,258 | 5,305 | 5,218 | 5,255 | 423,100 |
| 2026/01/21 | 5,082 | 5,194 | 5,065 | 5,158 | 420,200 |
| 2026/01/20 | 5,245 | 5,267 | 5,184 | 5,236 | 273,000 |
| 2026/01/19 | 5,325 | 5,367 | 5,245 | 5,260 | 316,000 |
| 2026/01/16 | 5,250 | 5,396 | 5,235 | 5,384 | 453,400 |
| 2026/01/15 | 5,170 | 5,259 | 5,150 | 5,222 | 333,100 |
| 2026/01/14 | 5,130 | 5,163 | 5,017 | 5,163 | 403,600 |
| 2026/01/13 | 5,128 | 5,156 | 5,079 | 5,084 | 446,100 |
| 2026/01/09 | 4,911 | 4,979 | 4,911 | 4,969 | 292,200 |
| 2026/01/08 | 4,920 | 4,957 | 4,900 | 4,909 | 312,600 |
| 2026/01/07 | 4,892 | 4,950 | 4,886 | 4,924 | 416,100 |
| 2026/01/06 | 4,811 | 4,930 | 4,811 | 4,910 | 399,100 |
| 2026/01/05 | 4,660 | 4,801 | 4,640 | 4,775 | 455,600 |
| 2025/12/30 | 4,585 | 4,679 | 4,575 | 4,590 | 261,200 |
| 2025/12/29 | 4,600 | 4,645 | 4,575 | 4,607 | 302,800 |
| 2025/12/26 | 4,628 | 4,694 | 4,581 | 4,615 | 352,100 |
| 2025/12/25 | 4,593 | 4,593 | 4,533 | 4,577 | 171,900 |
| 2025/12/24 | 4,617 | 4,640 | 4,542 | 4,563 | 210,700 |
| 2025/12/23 | 4,600 | 4,679 | 4,577 | 4,617 | 291,100 |
| 2025/12/22 | 4,637 | 4,641 | 4,587 | 4,600 | 260,800 |
| 2025/12/19 | 4,500 | 4,613 | 4,497 | 4,567 | 737,500 |
| 2025/12/18 | 4,466 | 4,517 | 4,424 | 4,475 | 304,000 |
| 2025/12/17 | 4,519 | 4,521 | 4,411 | 4,460 | 331,800 |
| 2025/12/16 | 4,588 | 4,603 | 4,523 | 4,533 | 460,800 |
| 2025/12/15 | 4,425 | 4,588 | 4,415 | 4,588 | 441,200 |
| 2025/12/12 | 4,407 | 4,482 | 4,381 | 4,443 | 408,600 |
| 2025/12/11 | 4,452 | 4,465 | 4,337 | 4,337 | 206,600 |
| 2025/12/10 | 4,500 | 4,500 | 4,381 | 4,403 | 363,100 |
| 2025/12/09 | 4,468 | 4,510 | 4,454 | 4,477 | 152,700 |
| 2025/12/08 | 4,490 | 4,503 | 4,400 | 4,468 | 240,500 |
| 2025/12/05 | 4,441 | 4,486 | 4,378 | 4,463 | 331,700 |
| 2025/12/04 | 4,375 | 4,486 | 4,367 | 4,486 | 418,800 |
| 2025/12/03 | 4,421 | 4,475 | 4,330 | 4,360 | 295,000 |
| 2025/12/02 | 4,502 | 4,548 | 4,387 | 4,436 | 404,800 |
| 2025/12/01 | 4,500 | 4,557 | 4,479 | 4,493 | 329,900 |
| 2025/11/28 | 4,439 | 4,470 | 4,377 | 4,441 | 241,800 |
| 2025/11/27 | 4,406 | 4,444 | 4,372 | 4,409 | 302,300 |
| 2025/11/26 | 4,348 | 4,374 | 4,321 | 4,365 | 469,600 |
| 2025/11/25 | 4,434 | 4,473 | 4,230 | 4,284 | 490,800 |
| 2025/11/21 | 4,292 | 4,420 | 4,290 | 4,400 | 478,900 |
| 2025/11/20 | 4,240 | 4,404 | 4,225 | 4,341 | 459,000 |
| 2025/11/19 | 4,164 | 4,228 | 4,058 | 4,140 | 505,400 |
| 2025/11/18 | 4,205 | 4,219 | 4,104 | 4,106 | 411,200 |
| 2025/11/17 | 4,181 | 4,278 | 4,164 | 4,213 | 311,500 |
| 2025/11/14 | 4,160 | 4,244 | 4,151 | 4,211 | 289,900 |
| 2025/11/13 | 4,200 | 4,210 | 4,150 | 4,202 | 202,400 |
| 2025/11/12 | 4,130 | 4,190 | 4,098 | 4,167 | 368,800 |
| 2025/11/11 | 4,209 | 4,230 | 4,111 | 4,113 | 532,200 |
| 2025/11/10 | 4,170 | 4,180 | 4,109 | 4,156 | 506,400 |
| 2025/11/07 | 4,098 | 4,116 | 4,019 | 4,116 | 579,800 |
| 2025/11/06 | 4,050 | 4,159 | 4,031 | 4,132 | 743,100 |
| 2025/11/05 | 3,845 | 3,996 | 3,751 | 3,996 | 1,122,700 |
| 2025/11/04 | 3,758 | 3,823 | 3,708 | 3,810 | 420,900 |
| 2025/10/31 | 3,721 | 3,779 | 3,694 | 3,779 | 517,600 |
| 2025/10/30 | 3,628 | 3,715 | 3,610 | 3,713 | 975,800 |
| 2025/10/29 | 3,642 | 3,666 | 3,588 | 3,609 | 272,200 |
| 2025/10/28 | 3,700 | 3,714 | 3,642 | 3,642 | 312,300 |
| 2025/10/27 | 3,642 | 3,726 | 3,626 | 3,719 | 392,800 |
| 2025/10/24 | 3,620 | 3,630 | 3,588 | 3,588 | 196,400 |
| 2025/10/23 | 3,555 | 3,619 | 3,548 | 3,615 | 386,200 |
| 2025/10/22 | 3,585 | 3,614 | 3,556 | 3,556 | 412,200 |
| 2025/10/21 | 3,625 | 3,647 | 3,574 | 3,586 | 334,000 |
| 2025/10/20 | 3,578 | 3,637 | 3,524 | 3,633 | 355,700 |
| 2025/10/17 | 3,523 | 3,539 | 3,478 | 3,518 | 421,900 |
| 2025/10/16 | 3,630 | 3,656 | 3,584 | 3,607 | 262,900 |
| 2025/10/15 | 3,614 | 3,620 | 3,574 | 3,607 | 313,300 |
| 2025/10/14 | 3,602 | 3,632 | 3,524 | 3,564 | 562,700 |
| 2025/10/10 | 3,700 | 3,723 | 3,669 | 3,687 | 455,000 |
| 2025/10/09 | 3,739 | 3,765 | 3,710 | 3,765 | 279,100 |
| 2025/10/08 | 3,693 | 3,792 | 3,681 | 3,740 | 280,100 |
| 2025/10/07 | 3,700 | 3,745 | 3,681 | 3,696 | 396,200 |
| 2025/10/06 | 3,728 | 3,735 | 3,577 | 3,700 | 567,200 |
| 2025/10/03 | 3,699 | 3,757 | 3,699 | 3,727 | 339,500 |
| 2025/10/02 | 3,706 | 3,777 | 3,666 | 3,713 | 459,900 |
| 2025/10/01 | 3,803 | 3,829 | 3,675 | 3,700 | 475,200 |
| 2025/09/30 | 3,742 | 3,892 | 3,692 | 3,873 | 640,700 |
| 2025/09/29 | 3,827 | 3,839 | 3,733 | 3,742 | 415,800 |
| 2025/09/26 | 3,750 | 3,886 | 3,743 | 3,886 | 1,062,200 |
| 2025/09/25 | 3,703 | 3,753 | 3,690 | 3,740 | 612,700 |
| 2025/09/24 | 3,773 | 3,785 | 3,713 | 3,720 | 378,900 |
| 2025/09/22 | 3,733 | 3,785 | 3,726 | 3,766 | 364,800 |
| 2025/09/19 | 3,736 | 3,786 | 3,703 | 3,733 | 619,200 |
| 2025/09/18 | 3,767 | 3,785 | 3,707 | 3,742 | 292,900 |
| 2025/09/17 | 3,752 | 3,765 | 3,705 | 3,740 | 261,900 |
| 2025/09/16 | 3,847 | 3,857 | 3,780 | 3,789 | 329,500 |
| 2025/09/12 | 3,862 | 3,887 | 3,848 | 3,867 | 536,200 |
| 2025/09/11 | 3,850 | 3,897 | 3,795 | 3,823 | 421,100 |
| 2025/09/10 | 3,726 | 3,806 | 3,726 | 3,800 | 252,800 |
| 2025/09/09 | 3,770 | 3,800 | 3,696 | 3,727 | 276,600 |
| 2025/09/08 | 3,730 | 3,752 | 3,668 | 3,752 | 438,600 |
| 2025/09/05 | 3,768 | 3,778 | 3,706 | 3,730 | 322,300 |
| 2025/09/04 | 3,625 | 3,721 | 3,607 | 3,714 | 427,800 |
| 2025/09/03 | 3,823 | 3,835 | 3,543 | 3,623 | 1,097,400 |
| 2025/09/02 | 3,770 | 3,835 | 3,736 | 3,815 | 488,300 |
| 2025/09/01 | 3,740 | 3,795 | 3,694 | 3,750 | 344,900 |
| 2025/08/29 | 3,701 | 3,748 | 3,684 | 3,748 | 587,600 |
| 2025/08/28 | 3,602 | 3,742 | 3,600 | 3,742 | 390,300 |
| 2025/08/27 | 3,627 | 3,648 | 3,600 | 3,620 | 328,200 |
| 2025/08/26 | 3,639 | 3,645 | 3,544 | 3,592 | 523,900 |
| 2025/08/25 | 3,643 | 3,670 | 3,590 | 3,643 | 294,200 |