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

北洋銀行(8524)の株価時系列情報

北洋銀行(8524)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
2026/02/03 916 933 909 930 2,419,200
2026/02/02 929 934 899 901 2,076,500
2026/01/30 925 931 918 921 2,005,200
2026/01/29 905 930 898 927 2,473,300
2026/01/28 902 913 896 908 2,068,400
2026/01/27 901 915 895 914 1,794,900
2026/01/26 919 923 903 906 3,042,100
2026/01/23 933 943 929 941 2,501,000
2026/01/22 930 936 924 927 2,071,400
2026/01/21 914 927 906 917 2,786,000
2026/01/20 949 949 938 940 2,277,900
2026/01/19 955 958 941 950 2,239,000
2026/01/16 963 972 953 961 2,610,200
2026/01/15 941 968 941 966 2,403,600
2026/01/14 946 954 929 948 2,301,700
2026/01/13 953 953 937 941 1,897,100
2026/01/09 925 931 917 923 1,850,800
2026/01/08 902 919 900 910 1,512,700
2026/01/07 900 909 900 906 1,475,600
2026/01/06 890 913 888 907 2,184,100
2026/01/05 856 881 853 881 3,445,100
2025/12/30 848 864 844 848 2,251,400
2025/12/29 841 855 833 850 1,934,300
2025/12/26 849 855 839 841 1,891,300
2025/12/25 848 850 841 847 1,262,600
2025/12/24 851 853 842 848 2,461,000
2025/12/23 845 861 844 850 2,627,900
2025/12/22 858 859 840 848 1,674,000
2025/12/19 829 855 829 852 5,437,900
2025/12/18 832 838 821 827 2,141,500
2025/12/17 830 833 818 825 2,118,300
2025/12/16 845 848 825 826 3,155,800
2025/12/15 826 851 824 846 3,988,000
2025/12/12 819 833 816 826 2,250,000
2025/12/11 833 834 812 813 1,957,800
2025/12/10 840 840 822 824 2,734,300
2025/12/09 832 842 832 838 1,138,800
2025/12/08 843 854 827 833 2,330,200
2025/12/05 834 840 829 834 1,814,600
2025/12/04 816 838 813 838 2,023,100
2025/12/03 825 826 811 817 3,231,200
2025/12/02 837 846 821 825 2,593,200
2025/12/01 836 843 822 830 2,510,000
2025/11/28 826 837 820 826 2,167,000
2025/11/27 802 826 801 823 2,773,300
2025/11/26 799 803 791 795 3,198,600
2025/11/25 759 774 758 769 3,015,900
2025/11/21 738 754 737 750 2,212,000
2025/11/20 749 752 738 751 1,594,700
2025/11/19 737 750 727 736 3,812,800
2025/11/18 742 743 722 723 3,563,000
2025/11/17 744 753 742 752 1,567,100
2025/11/14 738 754 734 741 2,642,900
2025/11/13 745 752 741 750 2,102,500
2025/11/12 725 745 720 739 2,950,400
2025/11/11 760 762 723 734 3,385,100
2025/11/10 742 752 737 748 2,292,200
2025/11/07 746 748 726 733 2,631,800
2025/11/06 732 750 729 750 4,567,500
2025/11/05 728 729 703 729 3,967,800
2025/11/04 725 734 716 724 2,059,000
2025/10/31 737 740 719 722 2,279,300
2025/10/30 717 735 717 735 2,457,300
2025/10/29 733 733 713 714 2,117,000
2025/10/28 740 741 725 727 1,963,200
2025/10/27 730 742 729 739 2,471,100
2025/10/24 728 730 720 723 1,179,900
2025/10/23 720 733 718 729 2,119,500
2025/10/22 714 730 712 725 2,347,000
2025/10/21 721 726 711 713 1,882,200
2025/10/20 697 717 692 717 1,726,100
2025/10/17 682 687 672 687 2,736,300
2025/10/16 702 710 698 705 2,016,000
2025/10/15 695 701 689 698 1,174,400
2025/10/14 692 697 683 685 3,132,300
2025/10/10 725 727 700 702 3,678,400
2025/10/09 727 735 723 734 1,752,800
2025/10/08 716 735 716 725 2,546,300
2025/10/07 721 725 715 715 1,496,600
2025/10/06 711 723 686 716 4,129,700
2025/10/03 716 723 715 715 1,458,000
2025/10/02 720 723 708 713 2,651,100
2025/10/01 735 736 718 720 3,537,100
2025/09/30 725 748 717 747 3,795,000
2025/09/29 740 740 723 725 2,434,600
2025/09/26 734 743 732 741 4,625,800
2025/09/25 727 733 725 732 1,961,800
2025/09/24 730 733 723 723 1,985,400
2025/09/22 726 731 720 724 2,342,200
2025/09/19 713 724 706 716 3,390,700
2025/09/18 715 717 705 711 1,665,500
2025/09/17 714 714 703 709 3,040,600
2025/09/16 721 723 715 716 1,776,300
2025/09/12 731 731 722 723 1,890,100
2025/09/11 727 731 718 720 1,481,200
2025/09/10 708 729 706 727 2,451,100
2025/09/09 723 726 706 710 1,599,300
2025/09/08 711 721 704 720 3,007,400
2025/09/05 723 728 717 722 2,158,400
2025/09/04 703 717 701 717 2,374,000
2025/09/03 732 733 693 697 4,955,500
2025/09/02 706 737 703 734 2,996,400
2025/09/01 695 713 695 704 2,292,000
2025/08/29 704 706 696 700 1,497,800
2025/08/28 694 707 690 707 1,823,200
2025/08/27 698 704 691 693 1,928,300
2025/08/26 710 712 690 698 2,599,600
2025/08/25 711 713 705 713 2,305,800
2025/08/22 676 700 675 698 3,654,800
2025/08/21 674 676 669 672 1,547,900
2025/08/20 670 678 668 676 1,731,400
2025/08/19 685 685 674 674 2,638,900
2025/08/18 695 698 686 687 2,629,400
2025/08/15 685 701 685 696 3,098,200
2025/08/14 660 680 657 679 2,920,900
2025/08/13 664 674 659 664 2,384,000
2025/08/12 671 672 659 663 2,847,700
2025/08/08 650 663 649 656 3,527,900
2025/08/07 645 654 642 652 2,598,500
2025/08/06 647 651 636 644 2,438,000
2025/08/05 652 659 636 637 3,193,200
2025/08/04 648 649 638 646 2,663,600
2025/08/01 658 667 649 663 2,862,800
2025/07/31 647 659 645 656 2,485,100
2025/07/30 639 644 635 642 1,807,000
2025/07/29 637 647 634 645 1,597,700
2025/07/28 660 660 638 638 4,118,600
2025/07/25 661 666 655 660 1,811,400
2025/07/24 653 674 653 668 3,014,900
2025/07/23 636 649 628 643 3,355,600
2025/07/22 635 639 619 632 2,401,400
2025/07/18 622 628 616 625 3,269,300
2025/07/17 598 619 594 618 5,885,600
2025/07/16 603 612 600 602 3,954,300
2025/07/15 609 620 604 605 2,682,800
2025/07/14 602 607 597 605 2,230,500
2025/07/11 602 617 602 603 3,798,200
2025/07/10 600 603 595 598 2,133,600
2025/07/09 591 603 587 598 3,958,100
2025/07/08 582 588 578 587 4,950,500
2025/07/07 582 587 577 580 3,655,000
2025/07/04 580 587 575 584 3,457,900
2025/07/03 580 584 574 576 1,480,200
2025/07/02 575 584 574 581 1,537,800
2025/07/01 575 584 568 578 2,371,300
2025/06/30 586 587 576 578 3,957,300
2025/06/27 574 587 573 582 3,713,100
2025/06/26 586 588 579 579 5,069,500
2025/06/25 586 591 582 589 3,217,300
2025/06/24 588 593 585 587 1,774,900
2025/06/23 580 585 576 581 2,344,800
2025/06/20 586 600 583 585 5,052,700
2025/06/19 586 590 579 588 1,363,100
2025/06/18 582 589 579 585 1,427,700
2025/06/17 583 592 580 586 2,532,700
2025/06/16 580 587 576 580 2,062,600
2025/06/13 570 576 562 576 2,741,200
2025/06/12 572 577 567 571 1,490,700
2025/06/11 571 574 564 572 1,485,600
2025/06/10 576 580 569 569 1,196,500
2025/06/09 574 576 569 574 1,004,500
2025/06/06 572 572 566 571 1,359,000
2025/06/05 574 581 567 572 1,694,900
2025/06/04 576 585 575 578 1,029,400
2025/06/03 577 580 571 575 990,900
2025/06/02 570 577 568 577 1,156,300
2025/05/30 567 576 564 571 1,037,500
2025/05/29 568 577 567 573 1,120,100
2025/05/28 575 578 566 568 993,300
2025/05/27 567 572 563 571 1,095,000
2025/05/26 577 579 567 571 1,230,000
2025/05/23 577 584 576 577 1,298,300
2025/05/22 573 580 567 576 1,233,100
2025/05/21 575 590 573 581 2,325,900
2025/05/20 571 577 567 574 1,333,200
2025/05/19 582 584 566 574 1,356,500
2025/05/16 573 578 556 572 1,887,100
2025/05/15 585 588 570 572 3,048,900
2025/05/14 564 597 562 595 6,339,700
2025/05/13 527 571 522 557 7,095,500
2025/05/12 498 518 496 517 3,433,000
2025/05/09 482 494 482 494 1,649,300
2025/05/08 482 483 475 478 1,175,900
2025/05/07 471 486 466 482 1,570,500
2025/05/02 480 487 465 472 2,872,300
2025/05/01 496 499 483 485 1,479,300
2025/04/30 490 499 487 495 1,661,500
2025/04/28 480 485 477 484 1,307,800
2025/04/25 480 483 472 474 1,270,700
2025/04/24 480 486 473 473 1,539,500
2025/04/23 475 477 468 470 1,669,600
2025/04/22 447 461 447 459 1,276,200
2025/04/21 447 459 442 455 2,932,500
2025/04/18 441 455 440 453 3,007,800
2025/04/17 417 438 417 438 1,637,100
2025/04/16 430 433 415 417 1,645,300
2025/04/15 429 431 425 427 1,135,700
2025/04/14 416 432 415 425 1,602,700
2025/04/11 406 418 399 415 2,030,900
2025/04/10 447 447 425 430 3,535,700

このページの先頭へ