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 |
---|---|---|---|---|---|
2020/12/30 | 990 | 990 | 972 | 979 | 177,000 |
2020/12/29 | 971 | 996 | 970 | 994 | 198,900 |
2020/12/28 | 988 | 993 | 970 | 977 | 182,000 |
2020/12/25 | 986 | 999 | 986 | 995 | 131,000 |
2020/12/24 | 979 | 993 | 978 | 993 | 203,000 |
2020/12/23 | 980 | 990 | 956 | 967 | 306,600 |
2020/12/22 | 1,001 | 1,008 | 991 | 994 | 157,000 |
2020/12/21 | 1,014 | 1,024 | 1,000 | 1,007 | 149,900 |
2020/12/18 | 1,022 | 1,024 | 1,008 | 1,012 | 330,900 |
2020/12/17 | 1,039 | 1,041 | 1,018 | 1,018 | 164,600 |
2020/12/16 | 1,047 | 1,052 | 1,038 | 1,040 | 159,300 |
2020/12/15 | 1,030 | 1,045 | 1,027 | 1,036 | 91,400 |
2020/12/14 | 1,050 | 1,068 | 1,047 | 1,048 | 148,700 |
2020/12/11 | 1,032 | 1,051 | 1,031 | 1,048 | 189,800 |
2020/12/10 | 1,042 | 1,054 | 1,035 | 1,036 | 120,900 |
2020/12/09 | 1,049 | 1,056 | 1,038 | 1,050 | 114,500 |
2020/12/08 | 1,056 | 1,065 | 1,048 | 1,049 | 110,500 |
2020/12/07 | 1,082 | 1,083 | 1,053 | 1,059 | 124,600 |
2020/12/04 | 1,082 | 1,084 | 1,066 | 1,077 | 166,600 |
2020/12/03 | 1,083 | 1,099 | 1,072 | 1,082 | 262,100 |
2020/12/02 | 1,065 | 1,089 | 1,062 | 1,079 | 569,900 |
2020/12/01 | 1,040 | 1,053 | 1,030 | 1,053 | 249,600 |
2020/11/30 | 1,082 | 1,085 | 1,037 | 1,037 | 396,200 |
2020/11/27 | 1,110 | 1,116 | 1,080 | 1,095 | 434,400 |
2020/11/26 | 1,090 | 1,122 | 1,084 | 1,107 | 328,200 |
2020/11/25 | 1,115 | 1,116 | 1,087 | 1,089 | 188,500 |
2020/11/24 | 1,138 | 1,138 | 1,095 | 1,096 | 281,400 |
2020/11/20 | 1,069 | 1,099 | 1,069 | 1,096 | 277,100 |
2020/11/19 | 1,062 | 1,074 | 1,052 | 1,069 | 215,000 |
2020/11/18 | 1,060 | 1,075 | 1,059 | 1,068 | 293,900 |
2020/11/17 | 1,065 | 1,066 | 1,033 | 1,060 | 320,800 |
2020/11/16 | 1,047 | 1,071 | 1,045 | 1,049 | 338,200 |
2020/11/13 | 1,032 | 1,041 | 1,015 | 1,033 | 297,600 |
2020/11/12 | 1,048 | 1,048 | 1,015 | 1,033 | 297,700 |
2020/11/11 | 1,063 | 1,079 | 1,044 | 1,055 | 364,100 |
2020/11/10 | 1,060 | 1,061 | 1,013 | 1,039 | 442,800 |
2020/11/09 | 1,022 | 1,025 | 1,000 | 1,016 | 247,800 |
2020/11/06 | 1,009 | 1,032 | 991 | 1,022 | 280,800 |
2020/11/05 | 1,025 | 1,025 | 1,003 | 1,006 | 288,700 |
2020/11/04 | 1,050 | 1,053 | 1,030 | 1,032 | 241,200 |
2020/11/02 | 995 | 1,025 | 995 | 1,023 | 311,900 |
2020/10/30 | 1,000 | 1,000 | 980 | 986 | 150,900 |
2020/10/29 | 983 | 1,006 | 983 | 998 | 152,100 |
2020/10/28 | 984 | 992 | 976 | 990 | 205,100 |
2020/10/27 | 998 | 1,001 | 980 | 999 | 164,900 |
2020/10/26 | 1,010 | 1,010 | 994 | 1,004 | 175,600 |
2020/10/23 | 1,023 | 1,027 | 997 | 1,006 | 264,200 |
2020/10/22 | 997 | 997 | 983 | 985 | 150,800 |
2020/10/21 | 1,000 | 1,013 | 998 | 1,006 | 185,600 |
2020/10/20 | 1,016 | 1,016 | 989 | 995 | 182,300 |
2020/10/19 | 1,020 | 1,024 | 1,010 | 1,016 | 248,100 |
2020/10/16 | 1,000 | 1,009 | 990 | 1,000 | 260,700 |
2020/10/15 | 995 | 1,003 | 991 | 997 | 159,900 |
2020/10/14 | 1,020 | 1,020 | 998 | 1,003 | 222,300 |
2020/10/13 | 1,035 | 1,042 | 1,021 | 1,041 | 142,800 |
2020/10/12 | 1,020 | 1,031 | 1,010 | 1,028 | 161,100 |
2020/10/09 | 1,057 | 1,057 | 1,025 | 1,030 | 241,900 |
2020/10/08 | 1,066 | 1,071 | 1,054 | 1,059 | 246,200 |
2020/10/07 | 1,054 | 1,067 | 1,042 | 1,055 | 256,000 |
2020/10/06 | 1,066 | 1,076 | 1,052 | 1,068 | 229,400 |
2020/10/05 | 1,045 | 1,071 | 1,045 | 1,062 | 321,100 |
2020/10/02 | 1,067 | 1,078 | 1,041 | 1,045 | 366,000 |
2020/09/30 | 1,114 | 1,115 | 1,056 | 1,057 | 357,100 |
2020/09/29 | 1,117 | 1,125 | 1,101 | 1,118 | 218,400 |
2020/09/28 | 1,091 | 1,116 | 1,079 | 1,115 | 525,500 |
2020/09/25 | 1,081 | 1,096 | 1,064 | 1,071 | 1,042,800 |
2020/09/24 | 1,088 | 1,088 | 1,058 | 1,064 | 381,000 |
2020/09/23 | 1,110 | 1,120 | 1,085 | 1,088 | 492,500 |
2020/09/18 | 1,113 | 1,137 | 1,103 | 1,135 | 531,100 |
2020/09/17 | 1,144 | 1,153 | 1,102 | 1,112 | 493,700 |
2020/09/16 | 1,100 | 1,120 | 1,083 | 1,114 | 440,000 |
2020/09/15 | 1,100 | 1,109 | 1,090 | 1,107 | 406,200 |
2020/09/14 | 1,070 | 1,105 | 1,068 | 1,096 | 428,200 |
2020/09/11 | 1,036 | 1,057 | 1,027 | 1,056 | 383,900 |
2020/09/10 | 1,008 | 1,027 | 1,005 | 1,021 | 269,800 |
2020/09/09 | 984 | 1,007 | 983 | 1,005 | 362,500 |
2020/09/08 | 990 | 1,010 | 988 | 1,008 | 289,600 |
2020/09/07 | 985 | 1,007 | 982 | 992 | 226,900 |
2020/09/04 | 972 | 987 | 970 | 985 | 188,700 |
2020/09/03 | 990 | 992 | 972 | 973 | 193,800 |
2020/09/02 | 980 | 987 | 971 | 981 | 148,700 |
2020/09/01 | 978 | 986 | 973 | 982 | 194,600 |
2020/08/31 | 992 | 999 | 983 | 984 | 191,300 |
2020/08/28 | 1,004 | 1,011 | 978 | 988 | 290,800 |
2020/08/27 | 984 | 989 | 978 | 989 | 98,400 |
2020/08/26 | 996 | 1,002 | 992 | 997 | 157,100 |
2020/08/25 | 1,002 | 1,007 | 994 | 1,002 | 218,500 |
2020/08/24 | 970 | 984 | 970 | 976 | 147,700 |
2020/08/21 | 981 | 986 | 965 | 965 | 168,200 |
2020/08/20 | 984 | 994 | 981 | 981 | 144,600 |
2020/08/19 | 980 | 991 | 977 | 984 | 146,800 |
2020/08/18 | 989 | 999 | 984 | 994 | 207,600 |
2020/08/17 | 995 | 1,005 | 988 | 992 | 102,700 |
2020/08/14 | 1,013 | 1,015 | 1,001 | 1,001 | 196,900 |
2020/08/13 | 1,015 | 1,021 | 1,008 | 1,017 | 280,100 |
2020/08/12 | 992 | 1,019 | 992 | 1,007 | 293,700 |
2020/08/11 | 941 | 991 | 941 | 989 | 588,500 |
2020/08/07 | 924 | 933 | 918 | 924 | 290,600 |
2020/08/06 | 934 | 939 | 918 | 922 | 118,000 |
2020/08/05 | 925 | 940 | 915 | 934 | 216,000 |
2020/08/04 | 909 | 941 | 908 | 927 | 410,800 |
2020/08/03 | 891 | 894 | 869 | 883 | 287,200 |
2020/07/31 | 905 | 905 | 865 | 880 | 823,700 |
2020/07/30 | 935 | 940 | 906 | 912 | 259,900 |
2020/07/29 | 942 | 946 | 935 | 936 | 215,300 |
2020/07/28 | 959 | 968 | 948 | 952 | 217,000 |
2020/07/27 | 941 | 964 | 930 | 964 | 189,000 |
2020/07/22 | 960 | 968 | 944 | 944 | 151,900 |
2020/07/21 | 943 | 962 | 942 | 958 | 194,100 |
2020/07/20 | 939 | 959 | 933 | 957 | 172,700 |
2020/07/17 | 942 | 952 | 935 | 939 | 294,200 |
2020/07/16 | 940 | 955 | 930 | 935 | 312,200 |
2020/07/15 | 915 | 934 | 911 | 924 | 314,600 |
2020/07/14 | 898 | 917 | 895 | 904 | 243,600 |
2020/07/13 | 885 | 898 | 876 | 893 | 216,800 |
2020/07/10 | 868 | 868 | 852 | 855 | 227,600 |
2020/07/09 | 880 | 884 | 871 | 875 | 231,900 |
2020/07/08 | 900 | 909 | 887 | 887 | 277,200 |
2020/07/07 | 925 | 925 | 892 | 901 | 176,000 |
2020/07/06 | 907 | 927 | 907 | 926 | 203,300 |
2020/07/03 | 892 | 904 | 890 | 903 | 160,700 |
2020/07/02 | 887 | 906 | 885 | 896 | 290,900 |
2020/07/01 | 900 | 910 | 892 | 895 | 291,300 |
2020/06/30 | 919 | 919 | 889 | 891 | 297,800 |
2020/06/29 | 893 | 906 | 887 | 896 | 230,000 |
2020/06/26 | 902 | 910 | 901 | 905 | 156,500 |
2020/06/25 | 890 | 893 | 876 | 883 | 210,000 |
2020/06/24 | 926 | 926 | 905 | 905 | 96,600 |
2020/06/23 | 925 | 935 | 919 | 929 | 107,800 |
2020/06/22 | 928 | 932 | 923 | 924 | 74,800 |
2020/06/19 | 917 | 930 | 906 | 925 | 281,800 |
2020/06/18 | 912 | 919 | 901 | 916 | 147,600 |
2020/06/17 | 925 | 931 | 919 | 925 | 140,800 |
2020/06/16 | 918 | 935 | 908 | 932 | 241,600 |
2020/06/15 | 895 | 913 | 888 | 888 | 131,000 |
2020/06/12 | 880 | 902 | 876 | 892 | 281,500 |
2020/06/11 | 919 | 926 | 905 | 907 | 257,700 |
2020/06/10 | 949 | 957 | 946 | 949 | 148,500 |
2020/06/09 | 970 | 984 | 949 | 956 | 284,100 |
2020/06/08 | 962 | 983 | 958 | 974 | 264,700 |
2020/06/05 | 945 | 945 | 928 | 938 | 193,100 |
2020/06/04 | 946 | 948 | 927 | 930 | 180,200 |
2020/06/03 | 914 | 922 | 907 | 916 | 176,300 |
2020/06/02 | 903 | 910 | 895 | 899 | 263,600 |
2020/06/01 | 893 | 898 | 885 | 892 | 193,200 |
2020/05/29 | 903 | 930 | 898 | 908 | 301,900 |
2020/05/28 | 905 | 937 | 904 | 926 | 394,000 |
2020/05/27 | 870 | 893 | 868 | 891 | 290,100 |
2020/05/26 | 840 | 859 | 834 | 855 | 184,600 |
2020/05/25 | 835 | 840 | 831 | 836 | 99,000 |
2020/05/22 | 837 | 838 | 822 | 829 | 195,000 |
2020/05/21 | 834 | 842 | 829 | 840 | 140,600 |
2020/05/20 | 822 | 836 | 816 | 834 | 306,300 |
2020/05/19 | 837 | 842 | 812 | 822 | 305,700 |
2020/05/18 | 807 | 818 | 802 | 815 | 284,500 |
2020/05/15 | 819 | 824 | 803 | 822 | 239,800 |
2020/05/14 | 810 | 818 | 796 | 796 | 282,700 |
2020/05/13 | 833 | 839 | 820 | 825 | 383,500 |
2020/05/12 | 875 | 876 | 859 | 863 | 151,600 |
2020/05/11 | 875 | 881 | 864 | 873 | 137,700 |
2020/05/08 | 852 | 866 | 844 | 866 | 206,700 |
2020/05/07 | 861 | 861 | 836 | 843 | 352,600 |
2020/05/01 | 867 | 877 | 859 | 867 | 149,600 |
2020/04/30 | 898 | 906 | 878 | 878 | 266,000 |
2020/04/28 | 890 | 890 | 867 | 871 | 171,200 |
2020/04/27 | 859 | 877 | 851 | 875 | 172,100 |
2020/04/24 | 858 | 868 | 848 | 859 | 139,900 |
2020/04/23 | 839 | 858 | 839 | 855 | 153,900 |
2020/04/22 | 827 | 853 | 827 | 841 | 153,800 |
2020/04/21 | 822 | 838 | 821 | 838 | 236,300 |
2020/04/20 | 835 | 854 | 833 | 842 | 195,400 |
2020/04/17 | 850 | 860 | 825 | 835 | 345,200 |
2020/04/16 | 805 | 823 | 803 | 820 | 403,000 |
2020/04/15 | 847 | 849 | 820 | 824 | 464,400 |
2020/04/14 | 854 | 857 | 837 | 852 | 310,100 |
2020/04/13 | 890 | 891 | 852 | 855 | 359,400 |
2020/04/10 | 867 | 907 | 862 | 902 | 325,300 |
2020/04/09 | 873 | 877 | 848 | 866 | 326,200 |
2020/04/08 | 879 | 896 | 864 | 872 | 569,700 |
2020/04/07 | 859 | 878 | 835 | 866 | 418,800 |
2020/04/06 | 813 | 853 | 792 | 844 | 292,100 |
2020/04/03 | 823 | 842 | 803 | 816 | 300,700 |
2020/04/02 | 873 | 880 | 815 | 827 | 456,200 |
2020/04/01 | 935 | 945 | 880 | 888 | 497,000 |
2020/03/31 | 999 | 1,022 | 960 | 968 | 444,800 |
2020/03/30 | 980 | 1,009 | 946 | 1,005 | 523,900 |
2020/03/27 | 1,010 | 1,053 | 1,002 | 1,053 | 650,500 |
2020/03/26 | 952 | 994 | 938 | 981 | 575,300 |
2020/03/25 | 973 | 980 | 946 | 966 | 510,900 |
2020/03/24 | 940 | 964 | 928 | 952 | 561,300 |
2020/03/23 | 861 | 931 | 859 | 923 | 995,400 |
2020/03/19 | 857 | 893 | 838 | 861 | 579,900 |
2020/03/18 | 818 | 867 | 800 | 827 | 576,200 |
2020/03/17 | 715 | 819 | 707 | 810 | 852,000 |
2020/03/16 | 724 | 764 | 712 | 735 | 412,400 |
2020/03/13 | 697 | 739 | 697 | 720 | 904,900 |
2020/03/12 | 797 | 797 | 763 | 772 | 626,400 |
2020/03/11 | 829 | 841 | 816 | 817 | 491,700 |
2020/03/10 | 792 | 832 | 772 | 827 | 466,200 |
2020/03/09 | 833 | 841 | 802 | 807 | 522,300 |
2020/03/06 | 877 | 878 | 853 | 860 | 477,900 |
2020/03/05 | 898 | 901 | 885 | 892 | 283,100 |
2020/03/04 | 895 | 903 | 882 | 893 | 408,500 |
2020/03/03 | 932 | 934 | 910 | 910 | 331,100 |
2020/03/02 | 896 | 924 | 889 | 918 | 418,900 |
2020/02/28 | 920 | 920 | 904 | 917 | 593,500 |
2020/02/27 | 956 | 956 | 943 | 943 | 448,000 |
2020/02/26 | 951 | 969 | 948 | 966 | 500,400 |
2020/02/25 | 970 | 986 | 965 | 971 | 456,900 |
2020/02/21 | 1,009 | 1,022 | 1,009 | 1,013 | 177,400 |
2020/02/20 | 1,013 | 1,022 | 1,006 | 1,008 | 181,900 |
2020/02/19 | 1,021 | 1,024 | 1,009 | 1,013 | 227,400 |
2020/02/18 | 1,042 | 1,042 | 1,024 | 1,024 | 224,100 |
2020/02/17 | 1,043 | 1,047 | 1,034 | 1,043 | 166,300 |
2020/02/14 | 1,050 | 1,057 | 1,040 | 1,057 | 198,000 |
2020/02/13 | 1,051 | 1,054 | 1,038 | 1,050 | 152,600 |
2020/02/12 | 1,067 | 1,070 | 1,050 | 1,057 | 161,300 |
2020/02/10 | 1,060 | 1,068 | 1,055 | 1,064 | 143,900 |
2020/02/07 | 1,105 | 1,105 | 1,068 | 1,073 | 164,600 |
2020/02/06 | 1,100 | 1,112 | 1,100 | 1,100 | 276,900 |
2020/02/05 | 1,083 | 1,092 | 1,075 | 1,084 | 241,000 |
2020/02/04 | 1,062 | 1,074 | 1,051 | 1,073 | 226,300 |
2020/02/03 | 1,039 | 1,070 | 1,039 | 1,062 | 297,200 |
2020/01/31 | 1,073 | 1,075 | 1,061 | 1,062 | 166,400 |
2020/01/30 | 1,050 | 1,059 | 1,047 | 1,059 | 193,900 |
2020/01/29 | 1,048 | 1,062 | 1,044 | 1,062 | 197,400 |
2020/01/28 | 1,049 | 1,049 | 1,034 | 1,043 | 259,200 |
2020/01/27 | 1,056 | 1,066 | 1,052 | 1,056 | 272,900 |
2020/01/24 | 1,092 | 1,092 | 1,081 | 1,085 | 167,300 |
2020/01/23 | 1,099 | 1,099 | 1,089 | 1,094 | 218,000 |
2020/01/22 | 1,094 | 1,116 | 1,092 | 1,106 | 184,200 |
2020/01/21 | 1,105 | 1,108 | 1,092 | 1,100 | 242,900 |
2020/01/20 | 1,104 | 1,114 | 1,104 | 1,105 | 169,100 |
2020/01/17 | 1,104 | 1,116 | 1,098 | 1,104 | 254,900 |
2020/01/16 | 1,093 | 1,103 | 1,089 | 1,100 | 169,100 |
2020/01/15 | 1,097 | 1,107 | 1,096 | 1,103 | 176,400 |
2020/01/14 | 1,119 | 1,121 | 1,097 | 1,100 | 334,400 |
2020/01/10 | 1,131 | 1,136 | 1,129 | 1,129 | 102,000 |
2020/01/09 | 1,138 | 1,148 | 1,130 | 1,134 | 140,600 |
2020/01/08 | 1,120 | 1,132 | 1,110 | 1,120 | 232,300 |
2020/01/07 | 1,130 | 1,149 | 1,127 | 1,143 | 276,500 |
2020/01/06 | 1,117 | 1,124 | 1,108 | 1,119 | 300,400 |