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 |
---|---|---|---|---|---|
2022/12/30 | 979 | 985 | 968 | 977 | 287,800 |
2022/12/29 | 974 | 978 | 955 | 972 | 371,200 |
2022/12/28 | 976 | 987 | 965 | 984 | 304,500 |
2022/12/27 | 965 | 980 | 959 | 979 | 302,200 |
2022/12/26 | 960 | 965 | 950 | 951 | 327,800 |
2022/12/23 | 930 | 955 | 930 | 955 | 404,100 |
2022/12/22 | 916 | 928 | 910 | 925 | 398,700 |
2022/12/21 | 928 | 959 | 904 | 906 | 701,500 |
2022/12/20 | 887 | 934 | 886 | 914 | 764,800 |
2022/12/19 | 863 | 884 | 863 | 880 | 277,200 |
2022/12/16 | 867 | 872 | 860 | 865 | 676,400 |
2022/12/15 | 861 | 872 | 861 | 868 | 202,300 |
2022/12/14 | 871 | 871 | 862 | 864 | 177,100 |
2022/12/13 | 873 | 876 | 868 | 872 | 249,600 |
2022/12/12 | 867 | 877 | 863 | 868 | 190,000 |
2022/12/09 | 867 | 877 | 867 | 871 | 200,900 |
2022/12/08 | 880 | 880 | 856 | 874 | 300,600 |
2022/12/07 | 867 | 891 | 865 | 880 | 260,500 |
2022/12/06 | 863 | 874 | 861 | 870 | 208,300 |
2022/12/05 | 874 | 875 | 857 | 867 | 347,500 |
2022/12/02 | 897 | 897 | 869 | 881 | 391,300 |
2022/12/01 | 929 | 931 | 901 | 906 | 308,600 |
2022/11/30 | 938 | 941 | 928 | 929 | 291,500 |
2022/11/29 | 934 | 945 | 925 | 935 | 271,800 |
2022/11/28 | 971 | 977 | 932 | 943 | 548,600 |
2022/11/25 | 919 | 945 | 910 | 945 | 416,500 |
2022/11/24 | 900 | 928 | 898 | 923 | 379,300 |
2022/11/22 | 886 | 899 | 884 | 897 | 305,200 |
2022/11/21 | 870 | 878 | 869 | 878 | 240,500 |
2022/11/18 | 870 | 877 | 859 | 863 | 267,200 |
2022/11/17 | 848 | 865 | 848 | 865 | 228,800 |
2022/11/16 | 857 | 858 | 850 | 856 | 207,900 |
2022/11/15 | 856 | 868 | 855 | 861 | 122,800 |
2022/11/14 | 863 | 868 | 853 | 860 | 286,300 |
2022/11/11 | 886 | 886 | 866 | 879 | 356,500 |
2022/11/10 | 880 | 881 | 871 | 875 | 224,600 |
2022/11/09 | 875 | 883 | 874 | 878 | 82,700 |
2022/11/08 | 872 | 877 | 863 | 875 | 182,200 |
2022/11/07 | 878 | 880 | 870 | 870 | 148,900 |
2022/11/04 | 873 | 884 | 870 | 871 | 215,800 |
2022/11/02 | 875 | 884 | 874 | 880 | 260,000 |
2022/11/01 | 891 | 895 | 876 | 879 | 181,000 |
2022/10/31 | 891 | 900 | 887 | 893 | 271,800 |
2022/10/28 | 878 | 897 | 876 | 879 | 395,700 |
2022/10/27 | 915 | 920 | 882 | 882 | 330,100 |
2022/10/26 | 915 | 923 | 911 | 918 | 265,200 |
2022/10/25 | 910 | 918 | 903 | 906 | 250,700 |
2022/10/24 | 902 | 914 | 899 | 905 | 296,200 |
2022/10/21 | 886 | 900 | 885 | 893 | 228,200 |
2022/10/20 | 887 | 896 | 887 | 892 | 182,600 |
2022/10/19 | 883 | 894 | 883 | 894 | 167,900 |
2022/10/18 | 880 | 886 | 875 | 882 | 212,000 |
2022/10/17 | 881 | 896 | 873 | 874 | 223,000 |
2022/10/14 | 865 | 888 | 863 | 883 | 391,100 |
2022/10/13 | 848 | 851 | 844 | 844 | 176,100 |
2022/10/12 | 855 | 856 | 848 | 853 | 130,700 |
2022/10/11 | 855 | 862 | 850 | 853 | 243,200 |
2022/10/07 | 860 | 869 | 857 | 864 | 134,000 |
2022/10/06 | 870 | 878 | 866 | 872 | 233,000 |
2022/10/05 | 871 | 882 | 857 | 859 | 314,400 |
2022/10/04 | 848 | 868 | 847 | 864 | 304,800 |
2022/10/03 | 845 | 851 | 823 | 833 | 316,800 |
2022/09/30 | 857 | 867 | 846 | 854 | 220,900 |
2022/09/29 | 849 | 863 | 843 | 862 | 265,400 |
2022/09/28 | 827 | 839 | 824 | 839 | 265,800 |
2022/09/27 | 839 | 843 | 832 | 834 | 232,500 |
2022/09/26 | 840 | 843 | 823 | 830 | 303,700 |
2022/09/22 | 865 | 869 | 850 | 853 | 250,100 |
2022/09/21 | 867 | 880 | 866 | 873 | 221,300 |
2022/09/20 | 876 | 885 | 872 | 877 | 371,300 |
2022/09/16 | 847 | 858 | 847 | 857 | 424,100 |
2022/09/15 | 840 | 848 | 838 | 845 | 179,700 |
2022/09/14 | 835 | 842 | 830 | 837 | 202,400 |
2022/09/13 | 842 | 850 | 838 | 849 | 168,600 |
2022/09/12 | 841 | 844 | 837 | 844 | 133,500 |
2022/09/09 | 836 | 839 | 827 | 839 | 331,500 |
2022/09/08 | 818 | 828 | 818 | 827 | 373,100 |
2022/09/07 | 812 | 816 | 803 | 807 | 219,400 |
2022/09/06 | 822 | 822 | 812 | 815 | 147,700 |
2022/09/05 | 826 | 832 | 817 | 817 | 225,600 |
2022/09/02 | 831 | 834 | 820 | 832 | 304,900 |
2022/09/01 | 823 | 833 | 822 | 828 | 231,200 |
2022/08/31 | 833 | 837 | 826 | 828 | 294,200 |
2022/08/30 | 843 | 846 | 837 | 838 | 92,400 |
2022/08/29 | 833 | 840 | 833 | 838 | 193,100 |
2022/08/26 | 847 | 851 | 844 | 846 | 179,100 |
2022/08/25 | 836 | 843 | 836 | 840 | 94,400 |
2022/08/24 | 833 | 840 | 833 | 836 | 110,400 |
2022/08/23 | 844 | 844 | 833 | 833 | 152,800 |
2022/08/22 | 836 | 846 | 836 | 844 | 135,800 |
2022/08/19 | 844 | 845 | 836 | 841 | 143,200 |
2022/08/18 | 843 | 849 | 836 | 840 | 145,700 |
2022/08/17 | 840 | 846 | 834 | 844 | 224,800 |
2022/08/16 | 829 | 830 | 827 | 827 | 88,800 |
2022/08/15 | 838 | 838 | 827 | 828 | 115,200 |
2022/08/12 | 831 | 846 | 831 | 838 | 243,500 |
2022/08/10 | 827 | 829 | 820 | 828 | 88,300 |
2022/08/09 | 828 | 828 | 819 | 821 | 169,200 |
2022/08/08 | 826 | 835 | 826 | 828 | 138,100 |
2022/08/05 | 820 | 830 | 820 | 825 | 148,500 |
2022/08/04 | 828 | 828 | 817 | 824 | 223,900 |
2022/08/03 | 830 | 831 | 826 | 829 | 141,600 |
2022/08/02 | 854 | 857 | 831 | 833 | 382,700 |
2022/08/01 | 868 | 871 | 851 | 868 | 295,500 |
2022/07/29 | 854 | 864 | 850 | 857 | 223,800 |
2022/07/28 | 863 | 866 | 852 | 862 | 291,400 |
2022/07/27 | 860 | 865 | 855 | 859 | 202,000 |
2022/07/26 | 857 | 866 | 856 | 859 | 248,100 |
2022/07/25 | 842 | 852 | 841 | 850 | 137,400 |
2022/07/22 | 841 | 849 | 840 | 843 | 160,700 |
2022/07/21 | 834 | 850 | 834 | 847 | 225,900 |
2022/07/20 | 837 | 839 | 830 | 839 | 257,400 |
2022/07/19 | 823 | 826 | 816 | 822 | 193,200 |
2022/07/15 | 825 | 827 | 815 | 815 | 290,900 |
2022/07/14 | 833 | 836 | 826 | 830 | 200,000 |
2022/07/13 | 840 | 845 | 837 | 839 | 158,900 |
2022/07/12 | 840 | 844 | 831 | 836 | 225,300 |
2022/07/11 | 836 | 851 | 831 | 851 | 279,700 |
2022/07/08 | 829 | 838 | 824 | 828 | 332,900 |
2022/07/07 | 825 | 831 | 816 | 825 | 335,300 |
2022/07/06 | 830 | 840 | 818 | 819 | 371,900 |
2022/07/05 | 841 | 841 | 829 | 838 | 304,500 |
2022/07/04 | 838 | 841 | 833 | 839 | 236,800 |
2022/07/01 | 833 | 840 | 822 | 827 | 434,600 |
2022/06/30 | 831 | 838 | 828 | 838 | 248,000 |
2022/06/29 | 836 | 844 | 829 | 835 | 371,800 |
2022/06/28 | 841 | 842 | 830 | 839 | 353,300 |
2022/06/27 | 849 | 849 | 824 | 831 | 154,100 |
2022/06/24 | 818 | 834 | 818 | 829 | 222,300 |
2022/06/23 | 833 | 840 | 827 | 827 | 172,200 |
2022/06/22 | 841 | 841 | 832 | 833 | 149,900 |
2022/06/21 | 823 | 837 | 820 | 832 | 326,700 |
2022/06/20 | 816 | 824 | 803 | 808 | 284,200 |
2022/06/17 | 810 | 824 | 805 | 806 | 596,900 |
2022/06/16 | 822 | 835 | 817 | 825 | 245,700 |
2022/06/15 | 833 | 835 | 817 | 817 | 241,700 |
2022/06/14 | 820 | 828 | 816 | 821 | 197,900 |
2022/06/13 | 808 | 829 | 808 | 825 | 184,500 |
2022/06/10 | 825 | 831 | 820 | 822 | 270,500 |
2022/06/09 | 830 | 844 | 828 | 835 | 254,800 |
2022/06/08 | 840 | 848 | 835 | 835 | 216,500 |
2022/06/07 | 838 | 846 | 831 | 834 | 263,700 |
2022/06/06 | 818 | 830 | 817 | 825 | 202,900 |
2022/06/03 | 823 | 829 | 821 | 825 | 199,300 |
2022/06/02 | 822 | 832 | 819 | 825 | 332,600 |
2022/06/01 | 798 | 826 | 798 | 823 | 705,600 |
2022/05/31 | 795 | 802 | 783 | 783 | 427,700 |
2022/05/30 | 786 | 806 | 785 | 797 | 452,100 |
2022/05/27 | 794 | 794 | 788 | 788 | 284,100 |
2022/05/26 | 783 | 796 | 783 | 785 | 259,100 |
2022/05/25 | 786 | 790 | 784 | 784 | 273,400 |
2022/05/24 | 799 | 802 | 782 | 783 | 305,400 |
2022/05/23 | 790 | 803 | 790 | 796 | 230,800 |
2022/05/20 | 794 | 799 | 786 | 793 | 313,000 |
2022/05/19 | 782 | 797 | 781 | 793 | 390,800 |
2022/05/18 | 803 | 808 | 790 | 805 | 449,500 |
2022/05/17 | 797 | 799 | 787 | 790 | 499,100 |
2022/05/16 | 818 | 820 | 802 | 802 | 469,300 |
2022/05/13 | 793 | 829 | 782 | 821 | 783,400 |
2022/05/12 | 860 | 861 | 793 | 796 | 1,306,600 |
2022/05/11 | 880 | 880 | 862 | 867 | 251,700 |
2022/05/10 | 890 | 893 | 872 | 888 | 203,300 |
2022/05/09 | 898 | 898 | 882 | 885 | 210,100 |
2022/05/06 | 892 | 900 | 884 | 900 | 316,300 |
2022/05/02 | 880 | 888 | 870 | 885 | 215,000 |
2022/04/28 | 835 | 880 | 834 | 880 | 385,800 |
2022/04/27 | 835 | 846 | 832 | 835 | 716,200 |
2022/04/26 | 859 | 865 | 849 | 850 | 212,700 |
2022/04/25 | 867 | 870 | 860 | 863 | 173,000 |
2022/04/22 | 884 | 887 | 873 | 880 | 249,900 |
2022/04/21 | 895 | 903 | 887 | 894 | 254,800 |
2022/04/20 | 879 | 888 | 872 | 885 | 381,700 |
2022/04/19 | 869 | 873 | 859 | 871 | 221,800 |
2022/04/18 | 849 | 859 | 843 | 855 | 196,200 |
2022/04/15 | 864 | 868 | 854 | 857 | 194,300 |
2022/04/14 | 853 | 869 | 853 | 865 | 234,500 |
2022/04/13 | 864 | 864 | 850 | 863 | 193,900 |
2022/04/12 | 864 | 872 | 859 | 866 | 246,700 |
2022/04/11 | 847 | 866 | 847 | 864 | 299,300 |
2022/04/08 | 864 | 864 | 846 | 848 | 371,400 |
2022/04/07 | 879 | 879 | 864 | 875 | 286,300 |
2022/04/06 | 883 | 894 | 883 | 887 | 228,500 |
2022/04/05 | 905 | 910 | 883 | 884 | 371,500 |
2022/04/04 | 895 | 908 | 888 | 906 | 299,500 |
2022/04/01 | 897 | 912 | 891 | 909 | 379,700 |
2022/03/31 | 903 | 914 | 893 | 893 | 440,000 |
2022/03/30 | 930 | 933 | 907 | 918 | 431,000 |
2022/03/29 | 960 | 972 | 954 | 963 | 442,700 |
2022/03/28 | 972 | 977 | 957 | 973 | 282,600 |
2022/03/25 | 962 | 973 | 955 | 963 | 368,000 |
2022/03/24 | 975 | 979 | 956 | 960 | 617,200 |
2022/03/23 | 984 | 995 | 983 | 990 | 509,900 |
2022/03/22 | 973 | 982 | 970 | 979 | 593,400 |
2022/03/18 | 974 | 983 | 964 | 966 | 868,600 |
2022/03/17 | 987 | 999 | 979 | 979 | 707,800 |
2022/03/16 | 978 | 986 | 974 | 978 | 493,200 |
2022/03/15 | 965 | 983 | 963 | 978 | 474,800 |
2022/03/14 | 961 | 970 | 952 | 955 | 343,700 |
2022/03/11 | 942 | 964 | 942 | 951 | 596,900 |
2022/03/10 | 918 | 954 | 918 | 948 | 596,000 |
2022/03/09 | 893 | 915 | 891 | 905 | 346,400 |
2022/03/08 | 901 | 907 | 889 | 893 | 399,700 |
2022/03/07 | 911 | 921 | 904 | 916 | 366,800 |
2022/03/04 | 927 | 936 | 919 | 919 | 400,900 |
2022/03/03 | 931 | 941 | 923 | 932 | 458,900 |
2022/03/02 | 917 | 920 | 903 | 903 | 537,400 |
2022/03/01 | 942 | 945 | 931 | 932 | 416,800 |
2022/02/28 | 915 | 942 | 913 | 941 | 557,900 |
2022/02/25 | 933 | 937 | 903 | 910 | 532,400 |
2022/02/24 | 948 | 950 | 927 | 939 | 698,600 |
2022/02/22 | 956 | 959 | 945 | 948 | 580,500 |
2022/02/21 | 969 | 980 | 967 | 967 | 362,300 |
2022/02/18 | 985 | 988 | 974 | 977 | 464,900 |
2022/02/17 | 995 | 998 | 983 | 987 | 364,600 |
2022/02/16 | 979 | 1,000 | 979 | 995 | 464,800 |
2022/02/15 | 992 | 1,004 | 967 | 970 | 572,000 |
2022/02/14 | 980 | 996 | 979 | 990 | 393,000 |
2022/02/10 | 984 | 987 | 972 | 986 | 457,900 |
2022/02/09 | 975 | 992 | 972 | 983 | 581,400 |
2022/02/08 | 968 | 973 | 958 | 965 | 587,500 |
2022/02/07 | 949 | 967 | 944 | 962 | 594,700 |
2022/02/04 | 929 | 954 | 927 | 949 | 552,400 |
2022/02/03 | 921 | 939 | 920 | 929 | 506,700 |
2022/02/02 | 884 | 924 | 881 | 921 | 516,300 |
2022/02/01 | 870 | 908 | 870 | 884 | 484,100 |
2022/01/31 | 888 | 905 | 881 | 900 | 434,300 |
2022/01/28 | 893 | 905 | 890 | 901 | 285,900 |
2022/01/27 | 895 | 901 | 878 | 887 | 517,000 |
2022/01/26 | 907 | 907 | 892 | 892 | 293,300 |
2022/01/25 | 897 | 899 | 883 | 895 | 530,600 |
2022/01/24 | 894 | 903 | 885 | 900 | 354,100 |
2022/01/21 | 890 | 897 | 875 | 895 | 366,400 |
2022/01/20 | 908 | 918 | 891 | 893 | 391,700 |
2022/01/19 | 912 | 925 | 909 | 912 | 413,600 |
2022/01/18 | 944 | 949 | 921 | 927 | 409,300 |
2022/01/17 | 943 | 946 | 932 | 938 | 197,300 |
2022/01/14 | 946 | 955 | 937 | 939 | 327,200 |
2022/01/13 | 948 | 959 | 943 | 955 | 447,800 |
2022/01/12 | 966 | 970 | 945 | 948 | 627,500 |
2022/01/11 | 957 | 968 | 940 | 968 | 770,200 |
2022/01/07 | 928 | 947 | 922 | 945 | 660,300 |
2022/01/06 | 915 | 925 | 911 | 916 | 382,500 |
2022/01/05 | 929 | 929 | 907 | 919 | 684,100 |
2022/01/04 | 924 | 925 | 895 | 914 | 771,000 |