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 |
|---|---|---|---|---|---|
| 2024/07/26 | 480 | 489 | 476 | 479 | 1,366,700 |
| 2024/07/25 | 493 | 493 | 477 | 477 | 2,213,700 |
| 2024/07/24 | 509 | 512 | 500 | 500 | 1,184,700 |
| 2024/07/23 | 503 | 511 | 503 | 509 | 1,216,700 |
| 2024/07/22 | 510 | 510 | 500 | 500 | 958,700 |
| 2024/07/19 | 510 | 511 | 501 | 507 | 1,545,700 |
| 2024/07/18 | 512 | 517 | 508 | 511 | 1,345,000 |
| 2024/07/17 | 520 | 525 | 515 | 517 | 1,234,100 |
| 2024/07/16 | 522 | 524 | 516 | 517 | 1,463,900 |
| 2024/07/12 | 512 | 524 | 510 | 520 | 1,377,500 |
| 2024/07/11 | 531 | 532 | 518 | 520 | 1,502,400 |
| 2024/07/10 | 526 | 531 | 521 | 526 | 1,348,300 |
| 2024/07/09 | 527 | 532 | 523 | 527 | 1,218,900 |
| 2024/07/08 | 533 | 536 | 524 | 527 | 1,712,800 |
| 2024/07/05 | 549 | 553 | 539 | 539 | 2,192,000 |
| 2024/07/04 | 552 | 557 | 547 | 549 | 1,797,300 |
| 2024/07/03 | 562 | 569 | 547 | 549 | 4,093,200 |
| 2024/07/02 | 562 | 573 | 558 | 568 | 3,915,800 |
| 2024/07/01 | 540 | 554 | 528 | 550 | 2,749,700 |
| 2024/06/28 | 532 | 537 | 530 | 532 | 1,926,200 |
| 2024/06/27 | 535 | 540 | 528 | 532 | 1,723,400 |
| 2024/06/26 | 532 | 537 | 530 | 534 | 1,387,700 |
| 2024/06/25 | 525 | 536 | 524 | 532 | 1,904,800 |
| 2024/06/24 | 515 | 523 | 511 | 519 | 1,431,100 |
| 2024/06/21 | 521 | 524 | 514 | 514 | 2,460,200 |
| 2024/06/20 | 515 | 516 | 503 | 515 | 1,693,900 |
| 2024/06/19 | 516 | 527 | 516 | 518 | 1,380,100 |
| 2024/06/18 | 531 | 532 | 516 | 520 | 1,558,700 |
| 2024/06/17 | 531 | 538 | 528 | 529 | 1,326,700 |
| 2024/06/14 | 519 | 538 | 516 | 531 | 2,669,300 |
| 2024/06/13 | 550 | 550 | 526 | 527 | 2,074,200 |
| 2024/06/12 | 544 | 549 | 538 | 545 | 1,797,100 |
| 2024/06/11 | 558 | 561 | 546 | 547 | 2,465,400 |
| 2024/06/10 | 560 | 564 | 550 | 558 | 2,468,900 |
| 2024/06/07 | 558 | 574 | 556 | 556 | 2,226,200 |
| 2024/06/06 | 560 | 563 | 545 | 556 | 3,197,700 |
| 2024/06/05 | 585 | 585 | 552 | 557 | 5,326,500 |
| 2024/06/04 | 611 | 619 | 592 | 595 | 4,607,600 |
| 2024/06/03 | 612 | 627 | 607 | 613 | 4,691,300 |
| 2024/05/31 | 562 | 587 | 559 | 582 | 4,303,200 |
| 2024/05/30 | 544 | 559 | 543 | 555 | 2,264,800 |
| 2024/05/29 | 558 | 569 | 547 | 547 | 2,761,800 |
| 2024/05/28 | 550 | 561 | 546 | 551 | 1,928,800 |
| 2024/05/27 | 548 | 551 | 538 | 550 | 2,101,700 |
| 2024/05/24 | 552 | 560 | 549 | 549 | 1,691,100 |
| 2024/05/23 | 580 | 582 | 554 | 562 | 2,502,800 |
| 2024/05/22 | 570 | 592 | 569 | 578 | 4,308,500 |
| 2024/05/21 | 574 | 583 | 565 | 574 | 3,027,300 |
| 2024/05/20 | 563 | 574 | 559 | 568 | 4,433,200 |
| 2024/05/17 | 527 | 560 | 525 | 556 | 5,897,000 |
| 2024/05/16 | 506 | 521 | 492 | 518 | 4,317,100 |
| 2024/05/15 | 485 | 515 | 482 | 505 | 8,683,800 |
| 2024/05/14 | 461 | 462 | 452 | 457 | 2,077,800 |
| 2024/05/13 | 464 | 468 | 460 | 463 | 2,093,800 |
| 2024/05/10 | 459 | 468 | 458 | 464 | 1,421,200 |
| 2024/05/09 | 452 | 459 | 451 | 459 | 1,134,000 |
| 2024/05/08 | 450 | 454 | 444 | 453 | 1,395,800 |
| 2024/05/07 | 447 | 454 | 443 | 448 | 1,137,800 |
| 2024/05/02 | 448 | 450 | 441 | 446 | 1,265,900 |
| 2024/05/01 | 448 | 454 | 444 | 450 | 1,618,900 |
| 2024/04/30 | 446 | 463 | 444 | 455 | 1,580,700 |
| 2024/04/26 | 451 | 466 | 449 | 457 | 2,601,600 |
| 2024/04/25 | 458 | 460 | 452 | 452 | 1,283,600 |
| 2024/04/24 | 465 | 469 | 459 | 460 | 1,885,000 |
| 2024/04/23 | 458 | 473 | 456 | 462 | 2,733,200 |
| 2024/04/22 | 447 | 453 | 441 | 453 | 2,381,900 |
| 2024/04/19 | 443 | 450 | 435 | 439 | 2,658,200 |
| 2024/04/18 | 431 | 448 | 431 | 446 | 2,106,900 |
| 2024/04/17 | 439 | 439 | 418 | 426 | 2,350,900 |
| 2024/04/16 | 458 | 464 | 439 | 439 | 2,795,400 |
| 2024/04/15 | 447 | 457 | 444 | 457 | 1,703,800 |
| 2024/04/12 | 450 | 456 | 444 | 456 | 2,515,800 |
| 2024/04/11 | 433 | 447 | 433 | 445 | 1,612,000 |
| 2024/04/10 | 431 | 441 | 430 | 438 | 1,113,100 |
| 2024/04/09 | 439 | 442 | 434 | 436 | 1,178,300 |
| 2024/04/08 | 442 | 447 | 438 | 440 | 1,168,300 |
| 2024/04/05 | 437 | 446 | 433 | 440 | 1,887,700 |
| 2024/04/04 | 445 | 454 | 443 | 450 | 2,586,900 |
| 2024/04/03 | 418 | 440 | 416 | 435 | 2,129,400 |
| 2024/04/02 | 431 | 432 | 418 | 422 | 1,841,400 |
| 2024/04/01 | 444 | 445 | 425 | 429 | 1,866,000 |
| 2024/03/29 | 442 | 447 | 440 | 445 | 1,049,500 |
| 2024/03/28 | 455 | 459 | 439 | 440 | 2,097,500 |
| 2024/03/27 | 451 | 460 | 448 | 453 | 2,615,200 |
| 2024/03/26 | 450 | 451 | 443 | 448 | 1,806,800 |
| 2024/03/25 | 457 | 457 | 448 | 451 | 1,842,600 |
| 2024/03/22 | 460 | 464 | 451 | 459 | 2,817,900 |
| 2024/03/21 | 444 | 464 | 443 | 458 | 3,458,600 |
| 2024/03/19 | 440 | 450 | 432 | 436 | 3,644,300 |
| 2024/03/18 | 449 | 450 | 440 | 447 | 2,879,400 |
| 2024/03/15 | 446 | 460 | 436 | 443 | 3,338,400 |
| 2024/03/14 | 465 | 467 | 446 | 451 | 3,013,600 |
| 2024/03/13 | 467 | 468 | 444 | 457 | 3,054,500 |
| 2024/03/12 | 452 | 456 | 442 | 448 | 3,260,800 |
| 2024/03/11 | 490 | 495 | 456 | 460 | 6,966,100 |
| 2024/03/08 | 465 | 496 | 460 | 482 | 6,176,000 |
| 2024/03/07 | 442 | 475 | 442 | 462 | 5,464,000 |
| 2024/03/06 | 422 | 437 | 418 | 434 | 3,141,200 |
| 2024/03/05 | 410 | 428 | 408 | 420 | 2,369,100 |
| 2024/03/04 | 433 | 435 | 408 | 413 | 3,374,800 |
| 2024/03/01 | 399 | 430 | 397 | 428 | 3,341,200 |
| 2024/02/29 | 392 | 403 | 390 | 399 | 2,495,600 |
| 2024/02/28 | 375 | 409 | 375 | 390 | 4,085,600 |
| 2024/02/27 | 354 | 382 | 353 | 375 | 3,036,100 |
| 2024/02/26 | 348 | 355 | 346 | 352 | 1,314,900 |
| 2024/02/22 | 347 | 348 | 344 | 347 | 785,400 |
| 2024/02/21 | 345 | 346 | 341 | 344 | 559,200 |
| 2024/02/20 | 349 | 351 | 344 | 346 | 754,400 |
| 2024/02/19 | 338 | 348 | 338 | 348 | 912,100 |
| 2024/02/16 | 334 | 340 | 332 | 338 | 1,443,900 |
| 2024/02/15 | 339 | 343 | 330 | 332 | 1,316,000 |
| 2024/02/14 | 343 | 344 | 336 | 338 | 1,224,500 |
| 2024/02/13 | 338 | 344 | 335 | 341 | 1,763,300 |
| 2024/02/09 | 347 | 350 | 335 | 338 | 3,888,200 |
| 2024/02/08 | 375 | 376 | 369 | 371 | 1,176,300 |
| 2024/02/07 | 374 | 377 | 370 | 377 | 939,700 |
| 2024/02/06 | 377 | 379 | 373 | 373 | 1,273,200 |
| 2024/02/05 | 378 | 384 | 375 | 379 | 1,595,500 |
| 2024/02/02 | 374 | 376 | 370 | 372 | 1,443,400 |
| 2024/02/01 | 376 | 378 | 372 | 378 | 1,176,500 |
| 2024/01/31 | 369 | 379 | 369 | 379 | 1,153,500 |
| 2024/01/30 | 374 | 375 | 370 | 370 | 797,200 |
| 2024/01/29 | 377 | 380 | 374 | 375 | 1,303,400 |
| 2024/01/26 | 366 | 378 | 362 | 376 | 2,822,100 |
| 2024/01/25 | 369 | 372 | 365 | 368 | 1,661,900 |
| 2024/01/24 | 356 | 368 | 356 | 365 | 1,821,200 |
| 2024/01/23 | 364 | 367 | 358 | 358 | 1,244,300 |
| 2024/01/22 | 363 | 367 | 360 | 364 | 1,084,800 |
| 2024/01/19 | 363 | 363 | 358 | 363 | 1,071,000 |
| 2024/01/18 | 358 | 361 | 354 | 360 | 1,143,300 |
| 2024/01/17 | 354 | 360 | 353 | 355 | 1,237,700 |
| 2024/01/16 | 362 | 362 | 351 | 352 | 1,039,100 |
| 2024/01/15 | 352 | 359 | 351 | 358 | 859,500 |
| 2024/01/12 | 355 | 355 | 349 | 350 | 1,403,000 |
| 2024/01/11 | 355 | 361 | 354 | 355 | 1,303,900 |
| 2024/01/10 | 355 | 359 | 351 | 351 | 1,058,300 |
| 2024/01/09 | 355 | 357 | 351 | 352 | 967,700 |
| 2024/01/05 | 357 | 358 | 353 | 354 | 1,080,500 |
| 2024/01/04 | 353 | 354 | 345 | 354 | 1,059,600 |
| 2023/12/29 | 354 | 360 | 354 | 355 | 792,300 |
| 2023/12/28 | 354 | 355 | 350 | 353 | 862,400 |
| 2023/12/27 | 356 | 358 | 354 | 357 | 899,900 |
| 2023/12/26 | 358 | 359 | 354 | 355 | 967,500 |
| 2023/12/25 | 359 | 360 | 356 | 358 | 610,900 |
| 2023/12/22 | 351 | 356 | 351 | 354 | 1,014,400 |
| 2023/12/21 | 351 | 352 | 346 | 346 | 1,000,600 |
| 2023/12/20 | 351 | 357 | 350 | 351 | 1,436,700 |
| 2023/12/19 | 353 | 359 | 350 | 355 | 1,351,900 |
| 2023/12/18 | 354 | 357 | 350 | 354 | 1,171,900 |
| 2023/12/15 | 357 | 361 | 355 | 361 | 1,379,800 |
| 2023/12/14 | 373 | 374 | 359 | 359 | 1,503,200 |
| 2023/12/13 | 372 | 375 | 371 | 374 | 904,100 |
| 2023/12/12 | 375 | 375 | 368 | 369 | 1,073,200 |
| 2023/12/11 | 379 | 384 | 372 | 374 | 1,767,100 |
| 2023/12/08 | 384 | 388 | 377 | 379 | 2,305,300 |
| 2023/12/07 | 372 | 381 | 372 | 380 | 1,374,500 |
| 2023/12/06 | 368 | 379 | 368 | 379 | 1,140,000 |
| 2023/12/05 | 375 | 378 | 370 | 370 | 963,900 |
| 2023/12/04 | 371 | 382 | 369 | 376 | 1,373,800 |
| 2023/12/01 | 369 | 372 | 365 | 370 | 1,388,800 |
| 2023/11/30 | 364 | 368 | 361 | 365 | 1,309,500 |
| 2023/11/29 | 372 | 377 | 363 | 365 | 1,598,200 |
| 2023/11/28 | 378 | 384 | 375 | 376 | 990,200 |
| 2023/11/27 | 380 | 384 | 375 | 380 | 985,400 |
| 2023/11/24 | 379 | 379 | 376 | 378 | 826,800 |
| 2023/11/22 | 370 | 379 | 370 | 375 | 744,400 |
| 2023/11/21 | 375 | 378 | 367 | 373 | 1,264,700 |
| 2023/11/20 | 372 | 385 | 372 | 374 | 1,433,900 |
| 2023/11/17 | 370 | 378 | 364 | 378 | 1,574,300 |
| 2023/11/16 | 382 | 388 | 371 | 372 | 1,882,400 |
| 2023/11/15 | 394 | 396 | 377 | 382 | 2,379,300 |
| 2023/11/14 | 400 | 402 | 381 | 389 | 2,163,800 |
| 2023/11/13 | 389 | 390 | 376 | 378 | 1,519,400 |
| 2023/11/10 | 381 | 391 | 381 | 391 | 1,325,500 |
| 2023/11/09 | 375 | 387 | 367 | 384 | 2,519,200 |
| 2023/11/08 | 403 | 403 | 374 | 378 | 3,839,700 |
| 2023/11/07 | 405 | 411 | 398 | 405 | 1,756,300 |
| 2023/11/06 | 415 | 415 | 399 | 403 | 2,488,600 |
| 2023/11/02 | 415 | 418 | 401 | 409 | 2,460,700 |
| 2023/11/01 | 392 | 410 | 387 | 409 | 3,134,500 |
| 2023/10/31 | 385 | 390 | 371 | 385 | 2,883,500 |
| 2023/10/30 | 379 | 385 | 373 | 375 | 1,829,500 |
| 2023/10/27 | 372 | 385 | 369 | 384 | 1,613,800 |
| 2023/10/26 | 378 | 380 | 367 | 370 | 2,152,900 |
| 2023/10/25 | 368 | 388 | 365 | 381 | 2,451,900 |
| 2023/10/24 | 366 | 368 | 354 | 365 | 1,821,800 |
| 2023/10/23 | 361 | 375 | 357 | 372 | 2,145,300 |
| 2023/10/20 | 368 | 372 | 360 | 361 | 1,419,200 |
| 2023/10/19 | 369 | 374 | 364 | 365 | 1,092,200 |
| 2023/10/18 | 371 | 377 | 367 | 372 | 1,835,300 |
| 2023/10/17 | 365 | 368 | 361 | 364 | 1,054,700 |
| 2023/10/16 | 355 | 365 | 354 | 361 | 1,258,600 |
| 2023/10/13 | 368 | 372 | 360 | 361 | 1,422,600 |
| 2023/10/12 | 366 | 371 | 365 | 370 | 784,200 |
| 2023/10/11 | 370 | 373 | 365 | 369 | 1,236,000 |
| 2023/10/10 | 360 | 369 | 356 | 368 | 1,471,200 |
| 2023/10/06 | 349 | 357 | 345 | 356 | 1,253,000 |
| 2023/10/05 | 339 | 352 | 338 | 349 | 1,728,000 |
| 2023/10/04 | 346 | 348 | 336 | 338 | 2,309,500 |
| 2023/10/03 | 362 | 363 | 350 | 353 | 1,796,700 |