日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 275 280 274 280 966,000
2004/12/29 280 281 276 278 2,467,000
2004/12/28 269 280 268 280 6,066,000
2004/12/27 264 269 264 268 1,175,000
2004/12/24 267 270 267 269 2,743,000
2004/12/22 269 270 267 269 1,795,000
2004/12/21 263 270 263 268 3,557,000
2004/12/20 262 264 261 262 1,305,000
2004/12/17 260 264 258 262 2,126,000
2004/12/16 262 263 258 261 1,431,000
2004/12/15 254 264 254 262 1,358,000
2004/12/14 252 257 252 256 1,132,000
2004/12/13 253 257 253 253 899,000
2004/12/10 256 256 253 253 2,570,000
2004/12/09 256 258 251 251 761,000
2004/12/08 254 259 253 256 1,554,000
2004/12/07 257 263 257 257 805,000
2004/12/06 262 263 257 257 1,043,000
2004/12/03 267 268 265 267 1,249,000
2004/12/02 265 266 262 266 1,285,000
2004/12/01 262 265 261 264 1,049,000
2004/11/30 261 265 260 265 1,728,000
2004/11/29 261 264 258 260 2,252,000
2004/11/26 266 269 265 266 947,000
2004/11/25 270 270 264 266 851,000
2004/11/24 267 275 266 270 2,180,000
2004/11/22 268 269 264 267 2,077,000
2004/11/19 269 274 267 272 3,154,000
2004/11/18 269 271 264 267 3,243,000
2004/11/17 263 267 261 266 1,979,000
2004/11/16 261 267 259 264 4,271,000
2004/11/15 255 262 253 262 3,641,000
2004/11/12 250 254 250 252 644,000
2004/11/11 256 257 250 252 1,419,000
2004/11/10 253 255 252 255 1,259,000
2004/11/09 247 253 247 251 860,000
2004/11/08 256 256 247 249 839,000
2004/11/05 254 257 251 254 951,000
2004/11/04 250 254 249 252 1,968,000
2004/11/02 241 247 241 247 1,480,000
2004/11/01 240 240 238 240 570,000
2004/10/29 237 241 236 241 965,000
2004/10/28 240 242 237 238 899,000
2004/10/27 242 245 238 240 906,000
2004/10/26 238 245 238 244 800,000
2004/10/25 244 246 239 240 1,426,000
2004/10/22 247 253 246 249 1,251,000
2004/10/21 255 257 250 252 2,464,000
2004/10/20 251 260 250 260 8,967,000
2004/10/19 240 247 240 245 2,247,000
2004/10/18 237 237 232 235 759,000
2004/10/15 232 237 232 237 850,000
2004/10/14 240 241 235 235 973,000
2004/10/13 238 241 235 237 1,412,000
2004/10/12 244 244 238 240 1,310,000
2004/10/08 246 248 245 247 763,000
2004/10/07 250 252 246 248 1,245,000
2004/10/06 250 251 245 248 1,002,000
2004/10/05 249 250 247 250 881,000
2004/10/04 255 256 245 250 1,852,000
2004/10/01 233 249 233 249 2,019,000
2004/09/30 230 232 228 230 991,000
2004/09/29 237 238 227 227 1,090,000
2004/09/28 228 237 228 230 1,173,000
2004/09/27 238 238 225 235 1,053,000
2004/09/24 238 246 234 238 1,813,000
2004/09/22 252 252 241 245 1,647,000
2004/09/21 255 255 248 248 969,000
2004/09/17 250 253 249 252 1,029,000
2004/09/16 254 256 249 249 1,667,000
2004/09/15 254 263 253 258 1,478,000
2004/09/14 257 260 254 254 1,699,000
2004/09/13 264 265 258 259 1,622,000
2004/09/10 266 270 261 263 3,178,000
2004/09/09 277 277 270 273 1,369,000
2004/09/08 274 276 272 273 1,228,000
2004/09/07 272 277 270 275 1,533,000
2004/09/06 268 275 268 273 1,120,000
2004/09/03 272 277 270 270 2,030,000
2004/09/02 279 279 271 271 2,876,000
2004/09/01 279 283 277 278 4,172,000
2004/08/31 284 295 273 273 13,834,000
2004/08/30 277 287 273 285 3,664,000
2004/08/27 269 277 267 277 2,027,000
2004/08/26 265 268 264 264 1,802,000
2004/08/25 253 280 250 260 7,115,000
2004/08/24 254 254 248 252 1,000,000
2004/08/23 256 258 255 256 1,382,000
2004/08/20 254 257 252 256 1,580,000
2004/08/19 249 254 248 254 1,156,000
2004/08/18 247 250 245 249 1,771,000
2004/08/17 245 248 242 243 928,000
2004/08/16 246 246 236 239 1,436,000
2004/08/13 249 249 241 242 1,607,000
2004/08/12 252 252 247 248 1,124,000
2004/08/11 252 255 248 252 1,428,000
2004/08/10 238 246 237 245 1,147,000
2004/08/09 240 241 236 237 1,211,000
2004/08/06 245 247 242 245 1,260,000
2004/08/05 247 251 245 247 1,117,000
2004/08/04 250 253 242 251 1,959,000
2004/08/03 263 264 249 255 2,247,000
2004/08/02 262 266 259 262 846,000
2004/07/30 258 263 257 263 1,819,000
2004/07/29 264 267 254 255 2,051,000
2004/07/28 267 269 264 266 1,051,000
2004/07/27 268 271 266 267 1,434,000
2004/07/26 271 274 270 272 1,049,000
2004/07/23 275 277 274 275 693,000
2004/07/22 277 278 274 277 1,227,000
2004/07/21 280 280 276 280 1,692,000
2004/07/20 273 277 271 277 1,794,000
2004/07/16 270 273 268 273 1,149,000
2004/07/15 270 277 270 272 1,948,000
2004/07/14 283 284 272 272 2,651,000
2004/07/13 280 280 277 278 901,000
2004/07/12 283 285 277 281 2,828,000
2004/07/09 274 280 270 280 2,124,000
2004/07/08 275 277 268 270 1,240,000
2004/07/07 272 279 268 275 2,828,000
2004/07/06 267 280 266 276 3,289,000
2004/07/05 269 271 263 267 2,493,000
2004/07/02 267 273 267 271 2,386,000
2004/07/01 286 289 272 277 4,393,000
2004/06/30 289 290 277 280 3,595,000
2004/06/29 293 294 286 289 4,617,000
2004/06/28 280 292 279 292 9,258,000
2004/06/25 281 281 272 280 7,646,000
2004/06/24 277 284 275 280 18,177,000
2004/06/23 270 278 258 270 49,615,000
2004/06/22 244 244 239 242 1,421,000
2004/06/21 246 249 242 245 1,762,000
2004/06/18 247 254 240 244 4,746,000
2004/06/17 243 251 241 251 6,789,000
2004/06/16 238 243 238 241 3,016,000
2004/06/15 243 243 232 237 2,946,000
2004/06/14 235 245 234 244 3,668,000
2004/06/11 230 237 228 235 4,332,000
2004/06/10 223 229 222 229 1,301,000
2004/06/09 229 229 224 228 661,000
2004/06/08 231 231 226 228 871,000
2004/06/07 220 228 220 226 1,130,000
2004/06/04 217 221 214 221 1,145,000
2004/06/03 228 231 210 217 3,377,000
2004/06/02 232 233 228 230 1,490,000
2004/06/01 223 231 223 230 1,341,000
2004/05/31 223 228 220 228 1,499,000
2004/05/28 227 228 221 224 1,691,000
2004/05/27 233 236 218 222 2,020,000
2004/05/26 245 248 230 230 3,012,000
2004/05/25 232 241 230 240 4,105,000
2004/05/24 230 245 230 237 5,963,000
2004/05/21 203 216 203 215 1,203,000
2004/05/20 204 208 198 202 1,588,000
2004/05/19 199 203 196 203 1,290,000
2004/05/18 187 197 187 192 1,458,000
2004/05/17 200 202 190 191 1,476,000
2004/05/14 200 208 200 204 1,475,000
2004/05/13 210 210 203 203 1,731,000
2004/05/12 210 210 205 210 2,079,000
2004/05/11 198 215 195 205 2,257,000
2004/05/10 216 218 200 207 3,718,000
2004/05/07 228 232 226 226 2,064,000
2004/05/06 246 246 235 235 2,388,000
2004/04/30 245 246 239 246 2,151,000
2004/04/28 248 252 245 249 5,417,000
2004/04/27 243 252 240 249 8,432,000
2004/04/26 233 246 230 244 5,977,000
2004/04/23 232 233 225 232 2,269,000
2004/04/22 236 236 229 231 3,399,000
2004/04/21 228 236 222 236 4,385,000
2004/04/20 213 232 205 230 3,427,000
2004/04/19 207 213 197 213 2,545,000
2004/04/16 229 232 219 222 2,374,000
2004/04/15 229 234 215 224 5,347,000
2004/04/14 231 239 226 234 4,723,000
2004/04/13 259 275 236 239 22,931,000
2004/04/12 200 240 196 235 24,431,000
2004/04/09 194 199 188 193 3,551,000
2004/04/08 177 205 177 191 7,762,000
2004/04/07 178 179 175 175 1,477,000
2004/04/06 173 178 172 178 2,243,000
2004/04/05 172 173 171 171 617,000
2004/04/02 170 173 168 171 1,205,000
2004/04/01 172 172 166 168 1,060,000
2004/03/31 171 171 167 170 1,305,000
2004/03/30 172 175 170 171 834,000
2004/03/29 174 174 172 172 600,000
2004/03/26 179 179 174 174 1,026,000
2004/03/25 179 180 175 178 1,087,000
2004/03/24 175 179 171 178 2,067,000
2004/03/23 175 176 171 175 1,152,000
2004/03/22 174 178 171 178 1,869,000
2004/03/19 169 173 167 171 2,086,000
2004/03/18 165 169 163 167 3,044,000
2004/03/17 159 161 158 161 1,591,000
2004/03/16 156 158 156 158 1,049,000
2004/03/15 153 155 152 155 813,000
2004/03/12 150 153 148 150 1,809,000
2004/03/11 152 157 152 155 1,342,000
2004/03/10 155 159 152 156 2,568,000
2004/03/09 155 155 152 155 719,000
2004/03/08 156 156 153 155 1,068,000
2004/03/05 152 155 150 153 2,052,000
2004/03/04 145 150 145 150 1,522,000
2004/03/03 146 146 143 144 1,194,000
2004/03/02 141 143 140 143 1,204,000
2004/03/01 140 142 139 140 1,669,000
2004/02/27 137 139 136 139 1,021,000
2004/02/26 137 137 136 137 333,000
2004/02/25 136 137 135 135 331,000
2004/02/24 137 138 136 136 401,000
2004/02/23 136 137 136 137 455,000
2004/02/20 136 137 135 135 530,000
2004/02/19 136 137 136 137 349,000
2004/02/18 136 137 135 135 581,000
2004/02/17 136 137 135 135 346,000
2004/02/16 138 138 136 136 334,000
2004/02/13 138 138 137 137 385,000
2004/02/12 137 138 137 137 482,000
2004/02/10 138 138 136 136 346,000
2004/02/09 136 137 135 135 529,000
2004/02/06 136 138 135 138 374,000
2004/02/05 135 137 135 136 349,000
2004/02/04 137 137 135 135 742,000
2004/02/03 139 139 136 137 634,000
2004/02/02 139 140 135 137 1,025,000
2004/01/30 139 139 137 139 915,000
2004/01/29 138 139 136 137 762,000
2004/01/28 138 139 138 138 542,000
2004/01/27 140 141 138 138 663,000
2004/01/26 143 143 138 140 861,000
2004/01/23 140 146 138 143 2,721,000
2004/01/22 137 140 136 140 621,000
2004/01/21 140 140 135 135 1,381,000
2004/01/20 143 143 140 140 725,000
2004/01/19 142 142 140 141 451,000
2004/01/16 143 143 141 141 389,000
2004/01/15 144 146 143 143 691,000
2004/01/14 141 143 141 143 317,000
2004/01/13 142 144 141 141 395,000
2004/01/09 145 147 143 144 387,000
2004/01/08 147 148 145 145 299,000
2004/01/07 147 147 144 147 613,000
2004/01/06 149 150 143 147 1,084,000
2004/01/05 149 150 147 148 453,000

このページの先頭へ