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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 390 | 398 | 379 | 391 | 3,387,800 |
| 2025/04/08 | 408 | 419 | 405 | 414 | 3,061,200 |
| 2025/04/07 | 365 | 380 | 356 | 368 | 3,916,600 |
| 2025/04/04 | 435 | 436 | 405 | 421 | 4,779,800 |
| 2025/04/03 | 470 | 477 | 450 | 459 | 4,810,900 |
| 2025/04/02 | 502 | 503 | 492 | 501 | 1,689,300 |
| 2025/04/01 | 523 | 525 | 505 | 506 | 2,264,500 |
| 2025/03/31 | 525 | 526 | 509 | 517 | 2,551,700 |
| 2025/03/28 | 550 | 563 | 541 | 541 | 2,649,400 |
| 2025/03/27 | 544 | 557 | 541 | 556 | 2,434,200 |
| 2025/03/26 | 546 | 548 | 539 | 548 | 1,755,300 |
| 2025/03/25 | 550 | 552 | 543 | 545 | 1,936,500 |
| 2025/03/24 | 553 | 555 | 547 | 547 | 1,924,100 |
| 2025/03/21 | 536 | 558 | 535 | 556 | 2,475,100 |
| 2025/03/19 | 537 | 538 | 530 | 536 | 2,232,600 |
| 2025/03/18 | 530 | 541 | 525 | 533 | 4,944,600 |
| 2025/03/17 | 526 | 535 | 518 | 521 | 2,785,700 |
| 2025/03/14 | 505 | 524 | 502 | 519 | 3,720,400 |
| 2025/03/13 | 514 | 521 | 510 | 510 | 2,612,400 |
| 2025/03/12 | 489 | 513 | 489 | 511 | 3,220,200 |
| 2025/03/11 | 496 | 496 | 478 | 489 | 3,638,500 |
| 2025/03/10 | 522 | 523 | 506 | 506 | 2,290,600 |
| 2025/03/07 | 521 | 523 | 510 | 521 | 1,747,100 |
| 2025/03/06 | 523 | 530 | 522 | 528 | 1,769,500 |
| 2025/03/05 | 505 | 523 | 504 | 521 | 2,153,100 |
| 2025/03/04 | 521 | 524 | 507 | 510 | 3,603,900 |
| 2025/03/03 | 525 | 530 | 517 | 525 | 2,330,300 |
| 2025/02/28 | 527 | 533 | 518 | 519 | 3,820,800 |
| 2025/02/27 | 529 | 535 | 526 | 530 | 2,712,900 |
| 2025/02/26 | 525 | 533 | 522 | 530 | 3,158,000 |
| 2025/02/25 | 510 | 529 | 505 | 525 | 4,797,600 |
| 2025/02/21 | 502 | 518 | 490 | 511 | 3,160,900 |
| 2025/02/20 | 494 | 510 | 478 | 508 | 3,852,100 |
| 2025/02/19 | 502 | 512 | 492 | 492 | 2,474,200 |
| 2025/02/18 | 496 | 505 | 488 | 499 | 1,857,200 |
| 2025/02/17 | 490 | 495 | 488 | 495 | 1,116,400 |
| 2025/02/14 | 487 | 488 | 482 | 488 | 937,100 |
| 2025/02/13 | 491 | 494 | 483 | 486 | 1,705,100 |
| 2025/02/12 | 493 | 498 | 490 | 491 | 1,563,400 |
| 2025/02/10 | 502 | 502 | 485 | 486 | 2,240,100 |
| 2025/02/07 | 497 | 504 | 492 | 501 | 2,078,500 |
| 2025/02/06 | 510 | 514 | 498 | 502 | 1,939,000 |
| 2025/02/05 | 516 | 519 | 502 | 508 | 2,256,200 |
| 2025/02/04 | 518 | 524 | 509 | 512 | 2,968,400 |
| 2025/02/03 | 521 | 523 | 502 | 505 | 4,197,300 |
| 2025/01/31 | 518 | 540 | 513 | 528 | 5,395,200 |
| 2025/01/30 | 492 | 505 | 488 | 505 | 2,944,100 |
| 2025/01/29 | 486 | 498 | 480 | 492 | 3,082,800 |
| 2025/01/28 | 473 | 485 | 473 | 481 | 2,113,900 |
| 2025/01/27 | 462 | 476 | 461 | 472 | 2,495,500 |
| 2025/01/24 | 460 | 467 | 454 | 459 | 1,987,300 |
| 2025/01/23 | 464 | 465 | 458 | 463 | 1,386,400 |
| 2025/01/22 | 471 | 472 | 463 | 467 | 1,096,600 |
| 2025/01/21 | 477 | 482 | 467 | 471 | 1,435,400 |
| 2025/01/20 | 476 | 481 | 473 | 476 | 1,652,700 |
| 2025/01/17 | 451 | 474 | 444 | 474 | 2,591,300 |
| 2025/01/16 | 451 | 456 | 449 | 453 | 1,570,000 |
| 2025/01/15 | 445 | 453 | 445 | 449 | 1,883,200 |
| 2025/01/14 | 438 | 442 | 432 | 433 | 1,018,000 |
| 2025/01/10 | 443 | 445 | 436 | 440 | 1,182,200 |
| 2025/01/09 | 454 | 454 | 443 | 443 | 1,778,700 |
| 2025/01/08 | 450 | 462 | 449 | 455 | 1,716,300 |
| 2025/01/07 | 456 | 457 | 450 | 452 | 1,297,100 |
| 2025/01/06 | 458 | 459 | 450 | 454 | 1,135,300 |
| 2024/12/30 | 459 | 464 | 456 | 458 | 1,055,600 |
| 2024/12/27 | 457 | 462 | 456 | 459 | 1,293,800 |
| 2024/12/26 | 452 | 456 | 450 | 455 | 1,431,400 |
| 2024/12/25 | 465 | 465 | 450 | 455 | 1,312,800 |
| 2024/12/24 | 459 | 463 | 458 | 462 | 1,049,400 |
| 2024/12/23 | 452 | 459 | 450 | 459 | 1,863,500 |
| 2024/12/20 | 458 | 458 | 446 | 449 | 2,369,700 |
| 2024/12/19 | 459 | 462 | 443 | 458 | 4,010,000 |
| 2024/12/18 | 457 | 471 | 453 | 467 | 1,447,600 |
| 2024/12/17 | 471 | 472 | 459 | 461 | 1,420,400 |
| 2024/12/16 | 469 | 471 | 459 | 470 | 1,279,000 |
| 2024/12/13 | 470 | 474 | 464 | 469 | 1,826,100 |
| 2024/12/12 | 481 | 483 | 474 | 477 | 1,750,100 |
| 2024/12/11 | 467 | 475 | 463 | 475 | 1,571,600 |
| 2024/12/10 | 463 | 467 | 461 | 463 | 1,255,200 |
| 2024/12/09 | 459 | 461 | 448 | 460 | 2,047,900 |
| 2024/12/06 | 461 | 466 | 455 | 460 | 1,585,300 |
| 2024/12/05 | 461 | 462 | 449 | 458 | 1,868,600 |
| 2024/12/04 | 465 | 469 | 456 | 457 | 1,613,500 |
| 2024/12/03 | 469 | 475 | 467 | 468 | 2,776,800 |
| 2024/12/02 | 440 | 467 | 435 | 466 | 3,665,900 |
| 2024/11/29 | 429 | 436 | 425 | 436 | 1,004,500 |
| 2024/11/28 | 425 | 431 | 423 | 429 | 1,381,800 |
| 2024/11/27 | 430 | 434 | 426 | 428 | 1,289,000 |
| 2024/11/26 | 444 | 447 | 431 | 434 | 1,625,800 |
| 2024/11/25 | 444 | 449 | 439 | 448 | 1,687,600 |
| 2024/11/22 | 431 | 440 | 430 | 439 | 1,068,200 |
| 2024/11/21 | 428 | 439 | 427 | 436 | 1,351,700 |
| 2024/11/20 | 434 | 436 | 427 | 428 | 1,695,500 |
| 2024/11/19 | 432 | 438 | 429 | 436 | 1,474,300 |
| 2024/11/18 | 441 | 450 | 432 | 435 | 2,347,600 |
| 2024/11/15 | 443 | 444 | 427 | 440 | 3,584,900 |
| 2024/11/14 | 420 | 433 | 413 | 424 | 2,414,100 |
| 2024/11/13 | 415 | 423 | 401 | 418 | 4,488,100 |
| 2024/11/12 | 439 | 448 | 437 | 442 | 3,319,200 |
| 2024/11/11 | 428 | 433 | 427 | 428 | 1,460,400 |
| 2024/11/08 | 427 | 437 | 423 | 434 | 3,198,900 |
| 2024/11/07 | 429 | 436 | 416 | 420 | 2,780,200 |
| 2024/11/06 | 401 | 419 | 400 | 419 | 3,024,000 |
| 2024/11/05 | 398 | 401 | 390 | 400 | 1,233,500 |
| 2024/11/01 | 395 | 403 | 393 | 396 | 1,433,900 |
| 2024/10/31 | 403 | 410 | 400 | 402 | 1,397,100 |
| 2024/10/30 | 401 | 405 | 398 | 401 | 4,784,900 |
| 2024/10/29 | 397 | 406 | 396 | 400 | 1,439,000 |
| 2024/10/28 | 386 | 399 | 386 | 394 | 1,094,200 |
| 2024/10/25 | 393 | 394 | 385 | 389 | 1,181,700 |
| 2024/10/24 | 393 | 399 | 390 | 393 | 1,174,300 |
| 2024/10/23 | 404 | 404 | 397 | 397 | 1,248,000 |
| 2024/10/22 | 405 | 409 | 401 | 405 | 1,233,100 |
| 2024/10/21 | 420 | 420 | 407 | 407 | 1,566,400 |
| 2024/10/18 | 424 | 426 | 419 | 424 | 1,276,700 |
| 2024/10/17 | 416 | 423 | 414 | 420 | 1,324,900 |
| 2024/10/16 | 409 | 422 | 406 | 415 | 1,698,100 |
| 2024/10/15 | 411 | 420 | 411 | 417 | 1,690,100 |
| 2024/10/11 | 404 | 410 | 403 | 406 | 1,720,400 |
| 2024/10/10 | 401 | 405 | 399 | 403 | 1,677,500 |
| 2024/10/09 | 405 | 411 | 393 | 397 | 1,803,100 |
| 2024/10/08 | 408 | 410 | 393 | 400 | 2,789,100 |
| 2024/10/07 | 415 | 420 | 409 | 415 | 2,359,200 |