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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,936 | 1,960 | 1,918 | 1,921 | 276,900 |
| 2024/12/27 | 1,937 | 1,940 | 1,924 | 1,935 | 258,000 |
| 2024/12/26 | 1,925 | 1,932 | 1,904 | 1,932 | 239,600 |
| 2024/12/25 | 1,975 | 1,977 | 1,899 | 1,925 | 227,600 |
| 2024/12/24 | 1,960 | 1,978 | 1,959 | 1,964 | 225,600 |
| 2024/12/23 | 1,908 | 1,947 | 1,893 | 1,944 | 264,700 |
| 2024/12/20 | 1,931 | 1,940 | 1,883 | 1,895 | 577,700 |
| 2024/12/19 | 1,882 | 1,940 | 1,873 | 1,933 | 410,000 |
| 2024/12/18 | 1,891 | 1,936 | 1,882 | 1,920 | 309,400 |
| 2024/12/17 | 1,946 | 1,949 | 1,905 | 1,907 | 299,900 |
| 2024/12/16 | 1,951 | 1,955 | 1,912 | 1,937 | 262,400 |
| 2024/12/13 | 1,959 | 1,990 | 1,917 | 1,949 | 552,500 |
| 2024/12/12 | 1,975 | 1,995 | 1,965 | 1,965 | 352,800 |
| 2024/12/11 | 1,924 | 1,960 | 1,916 | 1,957 | 308,600 |
| 2024/12/10 | 1,957 | 1,957 | 1,906 | 1,906 | 268,600 |
| 2024/12/09 | 1,961 | 1,969 | 1,923 | 1,943 | 429,100 |
| 2024/12/06 | 1,947 | 1,964 | 1,918 | 1,943 | 487,000 |
| 2024/12/05 | 1,913 | 1,950 | 1,903 | 1,941 | 580,700 |
| 2024/12/04 | 1,922 | 1,955 | 1,893 | 1,893 | 564,000 |
| 2024/12/03 | 1,898 | 1,942 | 1,898 | 1,922 | 806,000 |
| 2024/12/02 | 1,795 | 1,881 | 1,783 | 1,879 | 539,800 |
| 2024/11/29 | 1,748 | 1,792 | 1,732 | 1,788 | 377,100 |
| 2024/11/28 | 1,736 | 1,752 | 1,720 | 1,742 | 241,800 |
| 2024/11/27 | 1,739 | 1,755 | 1,731 | 1,744 | 256,000 |
| 2024/11/26 | 1,801 | 1,811 | 1,730 | 1,750 | 348,500 |
| 2024/11/25 | 1,794 | 1,819 | 1,782 | 1,807 | 519,700 |
| 2024/11/22 | 1,769 | 1,785 | 1,764 | 1,774 | 198,800 |
| 2024/11/21 | 1,745 | 1,786 | 1,745 | 1,773 | 220,200 |
| 2024/11/20 | 1,755 | 1,773 | 1,728 | 1,746 | 175,100 |
| 2024/11/19 | 1,768 | 1,777 | 1,746 | 1,777 | 299,200 |
| 2024/11/18 | 1,789 | 1,795 | 1,745 | 1,761 | 238,200 |
| 2024/11/15 | 1,784 | 1,792 | 1,750 | 1,784 | 434,500 |
| 2024/11/14 | 1,720 | 1,760 | 1,713 | 1,744 | 317,100 |
| 2024/11/13 | 1,730 | 1,751 | 1,708 | 1,719 | 517,700 |
| 2024/11/12 | 1,862 | 1,880 | 1,718 | 1,730 | 822,100 |
| 2024/11/11 | 1,777 | 1,801 | 1,750 | 1,765 | 551,300 |
| 2024/11/08 | 1,747 | 1,786 | 1,733 | 1,777 | 744,500 |
| 2024/11/07 | 1,757 | 1,782 | 1,719 | 1,730 | 732,500 |
| 2024/11/06 | 1,663 | 1,717 | 1,648 | 1,717 | 581,000 |
| 2024/11/05 | 1,625 | 1,633 | 1,601 | 1,632 | 233,400 |
| 2024/11/01 | 1,601 | 1,632 | 1,596 | 1,629 | 287,000 |
| 2024/10/31 | 1,635 | 1,655 | 1,611 | 1,616 | 259,200 |
| 2024/10/30 | 1,624 | 1,646 | 1,612 | 1,630 | 1,812,700 |
| 2024/10/29 | 1,602 | 1,633 | 1,591 | 1,619 | 300,200 |
| 2024/10/28 | 1,565 | 1,597 | 1,557 | 1,590 | 254,900 |
| 2024/10/25 | 1,572 | 1,578 | 1,549 | 1,575 | 323,200 |
| 2024/10/24 | 1,572 | 1,584 | 1,558 | 1,573 | 230,800 |
| 2024/10/23 | 1,609 | 1,611 | 1,583 | 1,583 | 251,700 |
| 2024/10/22 | 1,634 | 1,642 | 1,608 | 1,608 | 321,200 |
| 2024/10/21 | 1,671 | 1,671 | 1,625 | 1,646 | 416,300 |
| 2024/10/18 | 1,676 | 1,698 | 1,669 | 1,677 | 354,400 |
| 2024/10/17 | 1,667 | 1,691 | 1,649 | 1,670 | 413,000 |
| 2024/10/16 | 1,630 | 1,667 | 1,624 | 1,643 | 355,500 |
| 2024/10/15 | 1,640 | 1,667 | 1,633 | 1,655 | 431,900 |
| 2024/10/11 | 1,635 | 1,639 | 1,616 | 1,616 | 325,800 |
| 2024/10/10 | 1,610 | 1,620 | 1,592 | 1,620 | 361,600 |
| 2024/10/09 | 1,610 | 1,633 | 1,588 | 1,590 | 379,600 |
| 2024/10/08 | 1,646 | 1,649 | 1,563 | 1,589 | 670,000 |
| 2024/10/07 | 1,635 | 1,686 | 1,615 | 1,670 | 579,900 |
| 2024/10/04 | 1,560 | 1,614 | 1,553 | 1,581 | 494,300 |
| 2024/10/03 | 1,582 | 1,587 | 1,544 | 1,551 | 394,300 |
| 2024/10/02 | 1,570 | 1,588 | 1,541 | 1,547 | 371,500 |
| 2024/10/01 | 1,571 | 1,610 | 1,550 | 1,589 | 352,300 |
| 2024/09/30 | 1,567 | 1,612 | 1,561 | 1,563 | 515,500 |
| 2024/09/27 | 1,593 | 1,596 | 1,553 | 1,566 | 403,600 |
| 2024/09/26 | 1,576 | 1,610 | 1,565 | 1,593 | 779,100 |
| 2024/09/25 | 1,571 | 1,578 | 1,549 | 1,552 | 352,200 |
| 2024/09/24 | 1,600 | 1,608 | 1,575 | 1,578 | 301,600 |
| 2024/09/20 | 1,611 | 1,620 | 1,591 | 1,594 | 861,900 |
| 2024/09/19 | 1,596 | 1,602 | 1,578 | 1,581 | 325,500 |
| 2024/09/18 | 1,578 | 1,578 | 1,550 | 1,574 | 287,500 |
| 2024/09/17 | 1,602 | 1,613 | 1,530 | 1,562 | 314,500 |
| 2024/09/13 | 1,610 | 1,629 | 1,585 | 1,592 | 515,300 |
| 2024/09/12 | 1,613 | 1,629 | 1,581 | 1,605 | 455,200 |
| 2024/09/11 | 1,598 | 1,619 | 1,576 | 1,590 | 350,000 |
| 2024/09/10 | 1,617 | 1,644 | 1,615 | 1,632 | 303,000 |
| 2024/09/09 | 1,600 | 1,620 | 1,566 | 1,615 | 315,300 |
| 2024/09/06 | 1,683 | 1,683 | 1,653 | 1,664 | 237,000 |
| 2024/09/05 | 1,652 | 1,703 | 1,629 | 1,664 | 249,100 |
| 2024/09/04 | 1,738 | 1,751 | 1,687 | 1,692 | 307,800 |
| 2024/09/03 | 1,762 | 1,788 | 1,756 | 1,778 | 242,700 |
| 2024/09/02 | 1,756 | 1,762 | 1,731 | 1,750 | 221,500 |
| 2024/08/30 | 1,729 | 1,755 | 1,707 | 1,739 | 414,100 |
| 2024/08/29 | 1,743 | 1,743 | 1,718 | 1,725 | 296,800 |
| 2024/08/28 | 1,724 | 1,747 | 1,710 | 1,743 | 251,600 |
| 2024/08/27 | 1,750 | 1,756 | 1,723 | 1,740 | 272,000 |
| 2024/08/26 | 1,806 | 1,812 | 1,748 | 1,750 | 313,400 |
| 2024/08/23 | 1,803 | 1,832 | 1,794 | 1,807 | 339,300 |
| 2024/08/22 | 1,825 | 1,833 | 1,781 | 1,794 | 219,400 |
| 2024/08/21 | 1,818 | 1,846 | 1,799 | 1,819 | 238,300 |
| 2024/08/20 | 1,903 | 1,903 | 1,853 | 1,855 | 324,500 |
| 2024/08/19 | 1,885 | 1,903 | 1,868 | 1,868 | 268,900 |
| 2024/08/16 | 1,883 | 1,910 | 1,871 | 1,900 | 293,000 |
| 2024/08/15 | 1,792 | 1,831 | 1,780 | 1,826 | 313,300 |
| 2024/08/14 | 1,767 | 1,817 | 1,754 | 1,781 | 370,300 |
| 2024/08/13 | 1,691 | 1,749 | 1,663 | 1,749 | 422,200 |
| 2024/08/09 | 1,688 | 1,733 | 1,656 | 1,698 | 480,600 |
| 2024/08/08 | 1,679 | 1,709 | 1,630 | 1,631 | 544,400 |
| 2024/08/07 | 1,594 | 1,779 | 1,588 | 1,719 | 581,900 |
| 2024/08/06 | 1,635 | 1,729 | 1,598 | 1,639 | 917,200 |
| 2024/08/05 | 1,690 | 1,694 | 1,505 | 1,525 | 929,900 |
| 2024/08/02 | 2,031 | 2,047 | 1,885 | 1,885 | 758,100 |
| 2024/08/01 | 2,140 | 2,183 | 2,093 | 2,130 | 936,100 |
| 2024/07/31 | 1,986 | 2,139 | 1,986 | 2,135 | 884,000 |
| 2024/07/30 | 2,000 | 2,024 | 1,957 | 1,965 | 611,200 |
| 2024/07/29 | 1,953 | 1,985 | 1,921 | 1,977 | 467,100 |
| 2024/07/26 | 1,925 | 1,942 | 1,896 | 1,915 | 386,400 |
| 2024/07/25 | 1,973 | 2,000 | 1,921 | 1,925 | 546,100 |
| 2024/07/24 | 2,033 | 2,049 | 1,996 | 2,000 | 297,000 |
| 2024/07/23 | 2,006 | 2,040 | 1,985 | 2,035 | 414,300 |
| 2024/07/22 | 2,008 | 2,020 | 1,979 | 1,979 | 383,300 |
| 2024/07/19 | 2,001 | 2,008 | 1,975 | 1,997 | 282,000 |
| 2024/07/18 | 1,993 | 2,026 | 1,987 | 2,011 | 351,900 |
| 2024/07/17 | 2,050 | 2,059 | 2,012 | 2,017 | 413,200 |
| 2024/07/16 | 2,005 | 2,052 | 1,999 | 2,036 | 522,000 |
| 2024/07/12 | 1,990 | 2,039 | 1,986 | 2,015 | 563,200 |
| 2024/07/11 | 2,012 | 2,020 | 1,988 | 2,008 | 406,500 |
| 2024/07/10 | 1,995 | 2,010 | 1,980 | 1,993 | 390,400 |
| 2024/07/09 | 2,020 | 2,022 | 1,974 | 1,993 | 620,600 |
| 2024/07/08 | 2,046 | 2,066 | 2,020 | 2,021 | 641,600 |
| 2024/07/05 | 2,106 | 2,112 | 2,046 | 2,046 | 422,700 |
| 2024/07/04 | 2,103 | 2,118 | 2,081 | 2,107 | 393,900 |
| 2024/07/03 | 2,141 | 2,150 | 2,096 | 2,103 | 763,500 |
| 2024/07/02 | 2,127 | 2,174 | 2,121 | 2,144 | 725,100 |
| 2024/07/01 | 2,102 | 2,130 | 2,079 | 2,127 | 484,300 |
| 2024/06/28 | 2,060 | 2,084 | 2,046 | 2,067 | 376,200 |
| 2024/06/27 | 2,077 | 2,082 | 2,027 | 2,043 | 480,700 |
| 2024/06/26 | 2,085 | 2,089 | 2,051 | 2,069 | 473,600 |
| 2024/06/25 | 2,069 | 2,109 | 2,060 | 2,096 | 613,800 |
| 2024/06/24 | 2,071 | 2,083 | 2,033 | 2,055 | 308,900 |
| 2024/06/21 | 2,060 | 2,076 | 2,041 | 2,054 | 636,000 |
| 2024/06/20 | 2,072 | 2,076 | 2,007 | 2,041 | 432,000 |
| 2024/06/19 | 2,060 | 2,104 | 2,056 | 2,074 | 437,800 |
| 2024/06/18 | 2,064 | 2,064 | 2,014 | 2,034 | 290,300 |
| 2024/06/17 | 2,062 | 2,103 | 2,037 | 2,045 | 388,400 |
| 2024/06/14 | 2,015 | 2,075 | 2,010 | 2,071 | 666,400 |
| 2024/06/13 | 2,058 | 2,080 | 2,020 | 2,045 | 340,800 |
| 2024/06/12 | 2,050 | 2,062 | 2,015 | 2,058 | 664,200 |
| 2024/06/11 | 2,093 | 2,115 | 2,081 | 2,081 | 288,600 |
| 2024/06/10 | 2,104 | 2,114 | 2,076 | 2,093 | 332,800 |
| 2024/06/07 | 2,084 | 2,134 | 2,078 | 2,087 | 315,800 |
| 2024/06/06 | 2,105 | 2,131 | 2,072 | 2,084 | 649,800 |
| 2024/06/05 | 2,124 | 2,125 | 2,072 | 2,108 | 742,700 |
| 2024/06/04 | 2,310 | 2,318 | 2,172 | 2,187 | 945,900 |
| 2024/06/03 | 2,282 | 2,323 | 2,281 | 2,321 | 434,600 |
| 2024/05/31 | 2,180 | 2,265 | 2,180 | 2,264 | 623,800 |
| 2024/05/30 | 2,150 | 2,191 | 2,124 | 2,170 | 312,400 |
| 2024/05/29 | 2,200 | 2,234 | 2,173 | 2,176 | 467,900 |
| 2024/05/28 | 2,125 | 2,189 | 2,113 | 2,175 | 362,400 |
| 2024/05/27 | 2,081 | 2,123 | 2,081 | 2,118 | 163,900 |
| 2024/05/24 | 2,070 | 2,099 | 2,067 | 2,082 | 188,400 |
| 2024/05/23 | 2,105 | 2,108 | 2,054 | 2,084 | 271,100 |
| 2024/05/22 | 2,114 | 2,137 | 2,093 | 2,111 | 306,200 |
| 2024/05/21 | 2,135 | 2,165 | 2,109 | 2,112 | 278,900 |
| 2024/05/20 | 2,128 | 2,147 | 2,113 | 2,138 | 278,400 |
| 2024/05/17 | 2,068 | 2,128 | 2,060 | 2,128 | 421,800 |
| 2024/05/16 | 2,081 | 2,099 | 2,061 | 2,083 | 310,900 |
| 2024/05/15 | 2,090 | 2,116 | 2,053 | 2,075 | 523,000 |
| 2024/05/14 | 2,015 | 2,065 | 1,992 | 2,065 | 451,600 |
| 2024/05/13 | 2,000 | 2,106 | 1,997 | 2,056 | 1,046,300 |
| 2024/05/10 | 1,916 | 1,970 | 1,900 | 1,942 | 378,300 |
| 2024/05/09 | 1,900 | 1,911 | 1,876 | 1,904 | 267,800 |
| 2024/05/08 | 1,869 | 1,893 | 1,851 | 1,887 | 270,100 |
| 2024/05/07 | 1,911 | 1,911 | 1,855 | 1,876 | 266,700 |
| 2024/05/02 | 1,905 | 1,915 | 1,882 | 1,904 | 194,300 |
| 2024/05/01 | 1,916 | 1,929 | 1,888 | 1,914 | 305,300 |
| 2024/04/30 | 1,897 | 1,940 | 1,876 | 1,939 | 415,700 |
| 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 |