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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,876 | 1,953 | 1,870 | 1,937 | 484,100 |
| 2024/04/25 | 1,904 | 1,920 | 1,878 | 1,880 | 272,400 |
| 2024/04/24 | 1,911 | 1,953 | 1,910 | 1,921 | 360,200 |
| 2024/04/23 | 1,913 | 1,939 | 1,900 | 1,911 | 276,400 |
| 2024/04/22 | 1,919 | 1,939 | 1,859 | 1,897 | 404,100 |
| 2024/04/19 | 1,910 | 1,922 | 1,848 | 1,879 | 364,100 |
| 2024/04/18 | 1,876 | 1,935 | 1,867 | 1,912 | 397,300 |
| 2024/04/17 | 1,903 | 1,908 | 1,850 | 1,867 | 433,900 |
| 2024/04/16 | 1,979 | 2,005 | 1,887 | 1,887 | 551,400 |
| 2024/04/15 | 1,947 | 1,999 | 1,924 | 1,995 | 452,700 |
| 2024/04/12 | 1,930 | 1,980 | 1,930 | 1,967 | 696,800 |
| 2024/04/11 | 1,864 | 1,933 | 1,864 | 1,926 | 342,300 |
| 2024/04/10 | 1,862 | 1,895 | 1,850 | 1,881 | 213,800 |
| 2024/04/09 | 1,892 | 1,900 | 1,869 | 1,879 | 240,300 |
| 2024/04/08 | 1,860 | 1,886 | 1,851 | 1,879 | 281,300 |
| 2024/04/05 | 1,835 | 1,853 | 1,809 | 1,853 | 263,000 |
| 2024/04/04 | 1,855 | 1,881 | 1,843 | 1,867 | 367,300 |
| 2024/04/03 | 1,809 | 1,879 | 1,806 | 1,843 | 309,400 |
| 2024/04/02 | 1,888 | 1,897 | 1,822 | 1,828 | 421,500 |
| 2024/04/01 | 1,960 | 1,962 | 1,880 | 1,880 | 377,000 |
| 2024/03/29 | 1,923 | 1,956 | 1,907 | 1,938 | 414,900 |
| 2024/03/28 | 1,916 | 1,930 | 1,901 | 1,910 | 507,900 |
| 2024/03/27 | 1,945 | 1,979 | 1,935 | 1,954 | 428,000 |
| 2024/03/26 | 1,920 | 1,949 | 1,898 | 1,929 | 324,900 |
| 2024/03/25 | 1,983 | 1,985 | 1,913 | 1,913 | 435,400 |
| 2024/03/22 | 1,970 | 2,006 | 1,933 | 2,001 | 576,700 |
| 2024/03/21 | 1,888 | 1,959 | 1,856 | 1,952 | 704,700 |
| 2024/03/19 | 1,867 | 1,880 | 1,831 | 1,856 | 401,400 |
| 2024/03/18 | 1,875 | 1,875 | 1,836 | 1,862 | 333,600 |
| 2024/03/15 | 1,816 | 1,861 | 1,809 | 1,835 | 373,200 |
| 2024/03/14 | 1,833 | 1,850 | 1,802 | 1,825 | 331,000 |
| 2024/03/13 | 1,849 | 1,849 | 1,786 | 1,823 | 488,300 |
| 2024/03/12 | 1,822 | 1,822 | 1,780 | 1,811 | 420,900 |
| 2024/03/11 | 1,924 | 1,930 | 1,804 | 1,847 | 616,100 |
| 2024/03/08 | 1,902 | 1,958 | 1,885 | 1,932 | 778,800 |
| 2024/03/07 | 1,870 | 1,927 | 1,865 | 1,924 | 642,000 |
| 2024/03/06 | 1,786 | 1,865 | 1,772 | 1,846 | 730,700 |
| 2024/03/05 | 1,747 | 1,782 | 1,732 | 1,773 | 335,600 |
| 2024/03/04 | 1,769 | 1,769 | 1,723 | 1,748 | 450,100 |
| 2024/03/01 | 1,737 | 1,779 | 1,728 | 1,775 | 403,700 |
| 2024/02/29 | 1,720 | 1,736 | 1,699 | 1,725 | 424,000 |
| 2024/02/28 | 1,693 | 1,758 | 1,689 | 1,716 | 422,600 |
| 2024/02/27 | 1,670 | 1,724 | 1,659 | 1,686 | 501,200 |
| 2024/02/26 | 1,680 | 1,691 | 1,653 | 1,670 | 276,100 |
| 2024/02/22 | 1,694 | 1,717 | 1,665 | 1,679 | 298,600 |
| 2024/02/21 | 1,680 | 1,699 | 1,677 | 1,687 | 291,100 |
| 2024/02/20 | 1,705 | 1,735 | 1,673 | 1,679 | 442,500 |
| 2024/02/19 | 1,642 | 1,710 | 1,642 | 1,708 | 362,100 |
| 2024/02/16 | 1,590 | 1,663 | 1,590 | 1,637 | 512,500 |
| 2024/02/15 | 1,600 | 1,618 | 1,559 | 1,570 | 333,900 |
| 2024/02/14 | 1,590 | 1,599 | 1,565 | 1,584 | 278,900 |
| 2024/02/13 | 1,554 | 1,594 | 1,539 | 1,592 | 412,300 |
| 2024/02/09 | 1,565 | 1,565 | 1,525 | 1,548 | 350,100 |
| 2024/02/08 | 1,590 | 1,591 | 1,552 | 1,574 | 262,400 |
| 2024/02/07 | 1,565 | 1,594 | 1,560 | 1,589 | 299,500 |
| 2024/02/06 | 1,565 | 1,586 | 1,557 | 1,570 | 250,800 |
| 2024/02/05 | 1,581 | 1,609 | 1,564 | 1,578 | 450,400 |
| 2024/02/02 | 1,567 | 1,573 | 1,539 | 1,565 | 344,300 |
| 2024/02/01 | 1,545 | 1,594 | 1,545 | 1,581 | 407,200 |
| 2024/01/31 | 1,562 | 1,586 | 1,506 | 1,575 | 510,800 |
| 2024/01/30 | 1,573 | 1,577 | 1,558 | 1,562 | 283,600 |
| 2024/01/29 | 1,558 | 1,600 | 1,555 | 1,581 | 307,000 |
| 2024/01/26 | 1,558 | 1,588 | 1,545 | 1,555 | 324,100 |
| 2024/01/25 | 1,607 | 1,620 | 1,570 | 1,576 | 406,600 |
| 2024/01/24 | 1,546 | 1,595 | 1,543 | 1,589 | 433,500 |
| 2024/01/23 | 1,584 | 1,595 | 1,550 | 1,550 | 269,500 |
| 2024/01/22 | 1,563 | 1,584 | 1,554 | 1,581 | 222,800 |
| 2024/01/19 | 1,561 | 1,562 | 1,536 | 1,556 | 241,300 |
| 2024/01/18 | 1,540 | 1,559 | 1,531 | 1,558 | 239,300 |
| 2024/01/17 | 1,536 | 1,566 | 1,535 | 1,536 | 312,000 |
| 2024/01/16 | 1,565 | 1,565 | 1,521 | 1,528 | 306,200 |
| 2024/01/15 | 1,520 | 1,563 | 1,520 | 1,558 | 318,900 |
| 2024/01/12 | 1,551 | 1,561 | 1,516 | 1,519 | 281,000 |
| 2024/01/11 | 1,553 | 1,590 | 1,547 | 1,552 | 303,900 |
| 2024/01/10 | 1,524 | 1,555 | 1,515 | 1,535 | 376,600 |
| 2024/01/09 | 1,533 | 1,540 | 1,514 | 1,524 | 286,800 |
| 2024/01/05 | 1,550 | 1,557 | 1,522 | 1,535 | 265,300 |
| 2024/01/04 | 1,520 | 1,529 | 1,476 | 1,525 | 485,800 |
| 2023/12/29 | 1,529 | 1,541 | 1,510 | 1,524 | 220,800 |
| 2023/12/28 | 1,511 | 1,526 | 1,508 | 1,526 | 206,700 |
| 2023/12/27 | 1,520 | 1,532 | 1,511 | 1,529 | 238,600 |
| 2023/12/26 | 1,520 | 1,523 | 1,496 | 1,512 | 220,600 |
| 2023/12/25 | 1,529 | 1,530 | 1,506 | 1,515 | 121,400 |
| 2023/12/22 | 1,491 | 1,507 | 1,483 | 1,500 | 301,400 |
| 2023/12/21 | 1,498 | 1,505 | 1,475 | 1,480 | 355,200 |
| 2023/12/20 | 1,518 | 1,533 | 1,504 | 1,521 | 329,200 |
| 2023/12/19 | 1,537 | 1,550 | 1,513 | 1,534 | 335,100 |
| 2023/12/18 | 1,530 | 1,543 | 1,487 | 1,532 | 474,900 |
| 2023/12/15 | 1,546 | 1,572 | 1,537 | 1,552 | 500,200 |
| 2023/12/14 | 1,609 | 1,619 | 1,546 | 1,554 | 441,900 |
| 2023/12/13 | 1,568 | 1,623 | 1,568 | 1,609 | 401,000 |
| 2023/12/12 | 1,588 | 1,588 | 1,556 | 1,561 | 289,000 |
| 2023/12/11 | 1,618 | 1,623 | 1,569 | 1,582 | 445,200 |
| 2023/12/08 | 1,591 | 1,633 | 1,588 | 1,602 | 425,400 |
| 2023/12/07 | 1,554 | 1,604 | 1,553 | 1,604 | 321,200 |
| 2023/12/06 | 1,561 | 1,588 | 1,561 | 1,587 | 290,300 |
| 2023/12/05 | 1,575 | 1,587 | 1,556 | 1,558 | 250,700 |
| 2023/12/04 | 1,568 | 1,588 | 1,550 | 1,577 | 321,900 |
| 2023/12/01 | 1,581 | 1,593 | 1,562 | 1,585 | 407,300 |
| 2023/11/30 | 1,562 | 1,578 | 1,555 | 1,568 | 389,200 |
| 2023/11/29 | 1,610 | 1,630 | 1,558 | 1,558 | 373,300 |
| 2023/11/28 | 1,638 | 1,656 | 1,616 | 1,626 | 271,800 |
| 2023/11/27 | 1,634 | 1,649 | 1,612 | 1,642 | 283,400 |
| 2023/11/24 | 1,627 | 1,638 | 1,613 | 1,635 | 220,300 |
| 2023/11/22 | 1,598 | 1,627 | 1,595 | 1,617 | 178,200 |
| 2023/11/21 | 1,608 | 1,623 | 1,599 | 1,602 | 371,100 |
| 2023/11/20 | 1,623 | 1,664 | 1,611 | 1,616 | 380,300 |
| 2023/11/17 | 1,590 | 1,626 | 1,582 | 1,624 | 417,200 |
| 2023/11/16 | 1,639 | 1,644 | 1,594 | 1,594 | 602,600 |
| 2023/11/15 | 1,672 | 1,672 | 1,613 | 1,621 | 466,800 |
| 2023/11/14 | 1,687 | 1,687 | 1,630 | 1,649 | 433,000 |
| 2023/11/13 | 1,680 | 1,689 | 1,619 | 1,660 | 549,500 |
| 2023/11/10 | 1,681 | 1,719 | 1,669 | 1,714 | 402,700 |
| 2023/11/09 | 1,634 | 1,703 | 1,613 | 1,690 | 584,300 |
| 2023/11/08 | 1,751 | 1,759 | 1,623 | 1,648 | 921,000 |
| 2023/11/07 | 1,786 | 1,805 | 1,754 | 1,756 | 472,600 |
| 2023/11/06 | 1,840 | 1,855 | 1,783 | 1,786 | 555,500 |
| 2023/11/02 | 1,866 | 1,898 | 1,812 | 1,837 | 865,800 |
| 2023/11/01 | 1,778 | 1,834 | 1,766 | 1,830 | 964,300 |
| 2023/10/31 | 1,727 | 1,781 | 1,690 | 1,749 | 1,224,300 |
| 2023/10/30 | 1,654 | 1,679 | 1,639 | 1,652 | 874,500 |
| 2023/10/27 | 1,637 | 1,675 | 1,623 | 1,675 | 493,500 |
| 2023/10/26 | 1,654 | 1,661 | 1,607 | 1,625 | 473,900 |
| 2023/10/25 | 1,643 | 1,665 | 1,632 | 1,645 | 554,600 |
| 2023/10/24 | 1,640 | 1,650 | 1,589 | 1,639 | 536,400 |
| 2023/10/23 | 1,652 | 1,680 | 1,647 | 1,650 | 492,300 |
| 2023/10/20 | 1,681 | 1,700 | 1,638 | 1,652 | 509,700 |
| 2023/10/19 | 1,686 | 1,721 | 1,669 | 1,686 | 394,100 |
| 2023/10/18 | 1,691 | 1,739 | 1,682 | 1,704 | 664,600 |
| 2023/10/17 | 1,667 | 1,677 | 1,642 | 1,666 | 319,400 |
| 2023/10/16 | 1,645 | 1,667 | 1,616 | 1,653 | 662,500 |
| 2023/10/13 | 1,717 | 1,741 | 1,671 | 1,676 | 451,600 |
| 2023/10/12 | 1,728 | 1,744 | 1,718 | 1,739 | 495,700 |
| 2023/10/11 | 1,703 | 1,735 | 1,684 | 1,713 | 537,300 |
| 2023/10/10 | 1,680 | 1,715 | 1,662 | 1,715 | 695,700 |
| 2023/10/06 | 1,623 | 1,668 | 1,607 | 1,654 | 396,900 |
| 2023/10/05 | 1,573 | 1,635 | 1,562 | 1,627 | 526,800 |
| 2023/10/04 | 1,587 | 1,593 | 1,543 | 1,553 | 727,100 |
| 2023/10/03 | 1,634 | 1,638 | 1,605 | 1,620 | 503,900 |
| 2023/10/02 | 1,630 | 1,707 | 1,622 | 1,651 | 911,900 |
| 2023/09/29 | 1,638 | 1,650 | 1,587 | 1,601 | 789,600 |
| 2023/09/28 | 1,656 | 1,684 | 1,643 | 1,655 | 596,700 |
| 2023/09/27 | 1,632 | 1,661 | 1,618 | 1,661 | 644,000 |
| 2023/09/26 | 1,642 | 1,670 | 1,628 | 1,650 | 700,400 |
| 2023/09/25 | 1,632 | 1,635 | 1,603 | 1,620 | 623,100 |
| 2023/09/22 | 1,608 | 1,665 | 1,598 | 1,648 | 689,100 |
| 2023/09/21 | 1,594 | 1,641 | 1,592 | 1,621 | 565,600 |
| 2023/09/20 | 1,625 | 1,646 | 1,588 | 1,601 | 799,200 |
| 2023/09/19 | 1,588 | 1,618 | 1,585 | 1,615 | 663,600 |
| 2023/09/15 | 1,576 | 1,635 | 1,572 | 1,591 | 1,200,500 |
| 2023/09/14 | 1,556 | 1,572 | 1,532 | 1,561 | 675,800 |
| 2023/09/13 | 1,510 | 1,548 | 1,507 | 1,536 | 922,900 |
| 2023/09/12 | 1,472 | 1,485 | 1,460 | 1,480 | 505,600 |
| 2023/09/11 | 1,408 | 1,462 | 1,403 | 1,462 | 447,700 |
| 2023/09/08 | 1,397 | 1,412 | 1,386 | 1,393 | 651,100 |
| 2023/09/07 | 1,407 | 1,425 | 1,396 | 1,416 | 263,600 |
| 2023/09/06 | 1,381 | 1,413 | 1,381 | 1,403 | 353,500 |
| 2023/09/05 | 1,388 | 1,388 | 1,347 | 1,376 | 360,200 |
| 2023/09/04 | 1,344 | 1,365 | 1,341 | 1,365 | 342,700 |
| 2023/09/01 | 1,322 | 1,341 | 1,316 | 1,332 | 248,000 |
| 2023/08/31 | 1,318 | 1,333 | 1,312 | 1,320 | 318,300 |
| 2023/08/30 | 1,292 | 1,327 | 1,290 | 1,321 | 381,600 |
| 2023/08/29 | 1,293 | 1,296 | 1,278 | 1,289 | 165,600 |
| 2023/08/28 | 1,287 | 1,294 | 1,285 | 1,292 | 147,600 |
| 2023/08/25 | 1,280 | 1,287 | 1,268 | 1,278 | 176,900 |
| 2023/08/24 | 1,252 | 1,282 | 1,252 | 1,280 | 224,000 |
| 2023/08/23 | 1,248 | 1,260 | 1,245 | 1,260 | 171,500 |
| 2023/08/22 | 1,226 | 1,261 | 1,222 | 1,260 | 296,100 |
| 2023/08/21 | 1,230 | 1,237 | 1,220 | 1,221 | 178,300 |
| 2023/08/18 | 1,245 | 1,247 | 1,220 | 1,226 | 226,600 |
| 2023/08/17 | 1,215 | 1,240 | 1,205 | 1,240 | 292,000 |
| 2023/08/16 | 1,223 | 1,236 | 1,215 | 1,224 | 285,500 |
| 2023/08/15 | 1,250 | 1,259 | 1,243 | 1,253 | 219,300 |
| 2023/08/14 | 1,274 | 1,274 | 1,250 | 1,251 | 242,000 |
| 2023/08/10 | 1,232 | 1,252 | 1,231 | 1,248 | 352,700 |
| 2023/08/09 | 1,256 | 1,256 | 1,233 | 1,237 | 336,400 |
| 2023/08/08 | 1,238 | 1,253 | 1,234 | 1,249 | 234,200 |
| 2023/08/07 | 1,224 | 1,244 | 1,221 | 1,235 | 298,500 |
| 2023/08/04 | 1,197 | 1,231 | 1,197 | 1,224 | 241,600 |
| 2023/08/03 | 1,213 | 1,213 | 1,195 | 1,197 | 342,100 |
| 2023/08/02 | 1,225 | 1,234 | 1,208 | 1,214 | 319,700 |
| 2023/08/01 | 1,271 | 1,275 | 1,239 | 1,242 | 387,500 |
| 2023/07/31 | 1,269 | 1,284 | 1,249 | 1,271 | 542,700 |
| 2023/07/28 | 1,199 | 1,248 | 1,190 | 1,246 | 691,900 |
| 2023/07/27 | 1,175 | 1,196 | 1,173 | 1,196 | 219,400 |
| 2023/07/26 | 1,175 | 1,180 | 1,167 | 1,175 | 183,800 |
| 2023/07/25 | 1,177 | 1,190 | 1,173 | 1,181 | 265,600 |
| 2023/07/24 | 1,169 | 1,182 | 1,163 | 1,170 | 212,200 |
| 2023/07/21 | 1,199 | 1,202 | 1,179 | 1,187 | 282,000 |
| 2023/07/20 | 1,208 | 1,212 | 1,189 | 1,191 | 184,700 |
| 2023/07/19 | 1,210 | 1,217 | 1,194 | 1,202 | 338,500 |
| 2023/07/18 | 1,178 | 1,207 | 1,174 | 1,187 | 426,200 |
| 2023/07/14 | 1,194 | 1,194 | 1,172 | 1,175 | 342,200 |
| 2023/07/13 | 1,200 | 1,206 | 1,186 | 1,190 | 292,100 |
| 2023/07/12 | 1,200 | 1,202 | 1,185 | 1,193 | 279,400 |
| 2023/07/11 | 1,207 | 1,210 | 1,180 | 1,185 | 374,800 |
| 2023/07/10 | 1,224 | 1,241 | 1,203 | 1,211 | 443,500 |
| 2023/07/07 | 1,186 | 1,227 | 1,180 | 1,212 | 626,700 |
| 2023/07/06 | 1,201 | 1,208 | 1,190 | 1,192 | 460,700 |
| 2023/07/05 | 1,202 | 1,218 | 1,188 | 1,204 | 486,900 |