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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 3,503 | 3,608 | 3,502 | 3,605 | 511,400 |
| 2025/08/21 | 3,450 | 3,468 | 3,423 | 3,467 | 231,600 |
| 2025/08/20 | 3,459 | 3,500 | 3,441 | 3,451 | 360,500 |
| 2025/08/19 | 3,516 | 3,538 | 3,434 | 3,452 | 422,900 |
| 2025/08/18 | 3,554 | 3,562 | 3,505 | 3,532 | 321,100 |
| 2025/08/15 | 3,460 | 3,580 | 3,458 | 3,553 | 411,000 |
| 2025/08/14 | 3,400 | 3,445 | 3,364 | 3,443 | 309,600 |
| 2025/08/13 | 3,400 | 3,460 | 3,378 | 3,412 | 323,500 |
| 2025/08/12 | 3,452 | 3,452 | 3,370 | 3,400 | 499,300 |
| 2025/08/08 | 3,427 | 3,449 | 3,367 | 3,408 | 350,400 |
| 2025/08/07 | 3,343 | 3,427 | 3,339 | 3,427 | 345,700 |
| 2025/08/06 | 3,340 | 3,353 | 3,310 | 3,341 | 282,500 |
| 2025/08/05 | 3,281 | 3,374 | 3,239 | 3,325 | 505,100 |
| 2025/08/04 | 3,135 | 3,226 | 3,132 | 3,226 | 464,300 |
| 2025/08/01 | 3,230 | 3,275 | 3,190 | 3,275 | 454,700 |
| 2025/07/31 | 3,176 | 3,229 | 3,144 | 3,220 | 565,800 |
| 2025/07/30 | 3,189 | 3,219 | 3,155 | 3,176 | 539,700 |
| 2025/07/29 | 3,181 | 3,282 | 3,165 | 3,229 | 826,100 |
| 2025/07/28 | 3,339 | 3,362 | 3,135 | 3,135 | 1,085,500 |
| 2025/07/25 | 3,324 | 3,468 | 3,290 | 3,381 | 715,600 |
| 2025/07/24 | 3,238 | 3,355 | 3,227 | 3,338 | 712,100 |
| 2025/07/23 | 3,168 | 3,230 | 3,110 | 3,203 | 979,400 |
| 2025/07/22 | 3,110 | 3,147 | 3,099 | 3,114 | 642,900 |
| 2025/07/18 | 3,150 | 3,176 | 3,089 | 3,119 | 558,300 |
| 2025/07/17 | 3,130 | 3,171 | 3,100 | 3,121 | 808,700 |
| 2025/07/16 | 2,980 | 3,000 | 2,954 | 2,973 | 342,000 |
| 2025/07/15 | 3,000 | 3,042 | 2,984 | 2,995 | 441,800 |
| 2025/07/14 | 2,926 | 2,979 | 2,920 | 2,974 | 331,600 |
| 2025/07/11 | 2,900 | 2,989 | 2,900 | 2,924 | 517,700 |
| 2025/07/10 | 2,850 | 2,898 | 2,850 | 2,895 | 434,900 |
| 2025/07/09 | 2,816 | 2,857 | 2,785 | 2,846 | 368,700 |
| 2025/07/08 | 2,789 | 2,809 | 2,764 | 2,808 | 346,200 |
| 2025/07/07 | 2,790 | 2,810 | 2,769 | 2,810 | 272,100 |
| 2025/07/04 | 2,774 | 2,819 | 2,774 | 2,809 | 412,100 |
| 2025/07/03 | 2,745 | 2,765 | 2,717 | 2,763 | 362,900 |
| 2025/07/02 | 2,756 | 2,784 | 2,727 | 2,771 | 419,500 |
| 2025/07/01 | 2,712 | 2,770 | 2,677 | 2,768 | 485,000 |
| 2025/06/30 | 2,730 | 2,742 | 2,711 | 2,737 | 420,100 |
| 2025/06/27 | 2,692 | 2,740 | 2,687 | 2,717 | 509,700 |
| 2025/06/26 | 2,658 | 2,668 | 2,619 | 2,668 | 598,300 |
| 2025/06/25 | 2,696 | 2,699 | 2,659 | 2,675 | 431,700 |
| 2025/06/24 | 2,751 | 2,760 | 2,682 | 2,694 | 585,900 |
| 2025/06/23 | 2,702 | 2,751 | 2,681 | 2,712 | 415,300 |
| 2025/06/20 | 2,700 | 2,715 | 2,684 | 2,699 | 992,600 |
| 2025/06/19 | 2,765 | 2,766 | 2,708 | 2,721 | 452,700 |
| 2025/06/18 | 2,750 | 2,772 | 2,731 | 2,744 | 616,800 |
| 2025/06/17 | 2,790 | 2,798 | 2,770 | 2,782 | 259,600 |
| 2025/06/16 | 2,786 | 2,805 | 2,777 | 2,795 | 380,500 |
| 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 |