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
2026/08/04 1,158 1,166 1,138 1,150 1,483,800
2026/08/03 1,157 1,167 1,104 1,141 1,792,000
2026/07/31 1,161 1,183 1,128 1,157 2,105,900
2026/07/30 1,148 1,159 1,133 1,140 1,602,600
2026/07/29 1,207 1,208 1,148 1,174 2,239,200
2026/07/28 1,248 1,249 1,207 1,211 2,026,200
2026/07/27 1,220 1,268 1,219 1,263 2,417,600
2026/07/24 1,186 1,218 1,181 1,217 1,221,500
2026/07/23 1,193 1,209 1,191 1,209 1,472,100
2026/07/22 1,201 1,223 1,187 1,201 1,742,800
2026/07/21 1,139 1,200 1,125 1,193 2,412,500
2026/07/17 1,217 1,226 1,095 1,114 3,525,900
2026/07/16 1,225 1,228 1,210 1,220 1,403,300
2026/07/15 1,197 1,233 1,195 1,233 1,979,700
2026/07/14 1,189 1,199 1,162 1,189 2,129,100
2026/07/13 1,179 1,203 1,173 1,180 1,585,800
2026/07/10 1,182 1,197 1,170 1,170 1,722,500
2026/07/09 1,157 1,169 1,149 1,162 1,369,700
2026/07/08 1,151 1,183 1,151 1,176 1,615,500
2026/07/07 1,147 1,179 1,147 1,151 1,846,800
2026/07/06 1,142 1,144 1,122 1,138 1,545,800
2026/07/03 1,126 1,154 1,122 1,141 1,484,100
2026/07/02 1,124 1,135 1,116 1,122 1,690,500
2026/07/01 1,114 1,129 1,103 1,109 2,166,500
2026/06/30 1,114 1,133 1,108 1,114 3,334,500
2026/06/29 1,119 1,128 1,083 1,105 3,379,100
2026/06/26 1,095 1,125 1,086 1,119 4,339,200
2026/06/25 1,060 1,102 1,055 1,095 3,956,900
2026/06/24 1,071 1,082 1,033 1,044 1,978,700
2026/06/23 1,065 1,075 1,056 1,068 3,200,900
2026/06/22 1,004 1,060 1,004 1,058 2,468,800
2026/06/19 1,028 1,029 995 1,017 2,513,800
2026/06/18 1,024 1,035 1,019 1,030 2,024,400
2026/06/17 1,031 1,050 1,015 1,015 1,931,200
2026/06/16 1,034 1,034 1,012 1,025 2,524,800
2026/06/15 1,040 1,059 1,032 1,048 3,341,800
2026/06/12 1,025 1,031 1,012 1,020 2,299,700
2026/06/11 994 1,004 985 999 1,991,100
2026/06/10 1,031 1,039 998 1,006 3,051,100
2026/06/09 998 1,024 998 1,021 4,033,500
2026/06/08 981 990 967 990 2,725,900
2026/06/05 996 1,006 983 993 2,015,600
2026/06/04 961 997 953 984 2,736,300
2026/06/03 955 973 948 963 1,882,000
2026/06/02 948 955 924 952 2,364,700
2026/06/01 962 967 952 955 3,309,900
2026/05/29 979 991 973 973 2,033,600
2026/05/28 974 984 952 982 3,032,400
2026/05/27 993 995 980 982 1,790,500
2026/05/26 998 1,006 985 994 1,403,800
2026/05/25 1,004 1,005 983 1,003 1,820,400
2026/05/22 1,027 1,027 1,006 1,007 2,134,000
2026/05/21 1,012 1,031 1,012 1,013 4,526,000
2026/05/20 1,000 1,008 977 991 3,263,200
2026/05/19 990 1,003 983 997 2,715,900
2026/05/18 997 999 971 979 2,095,400
2026/05/15 986 1,004 976 995 2,130,300
2026/05/14 974 995 970 987 2,181,800
2026/05/13 998 1,006 970 983 2,324,800
2026/05/12 1,012 1,020 997 1,001 1,369,700
2026/05/11 981 1,006 977 1,004 2,124,000
2026/05/08 997 997 966 981 2,725,200
2026/05/07 1,011 1,020 997 1,009 3,427,200
2026/05/01 990 1,002 977 990 1,706,600
2026/04/30 989 1,002 972 992 2,645,700
2026/04/28 944 1,014 936 1,014 4,976,900
2026/04/27 920 933 908 932 1,477,800
2026/04/24 937 941 921 930 1,400,000
2026/04/23 937 945 925 940 1,821,200
2026/04/22 975 979 941 944 2,358,900
2026/04/21 1,011 1,011 978 979 3,073,300
2026/04/20 1,053 1,055 1,010 1,010 3,522,400
2026/04/17 1,055 1,058 1,043 1,046 1,858,600
2026/04/16 1,048 1,054 1,042 1,051 1,673,600
2026/04/15 1,046 1,059 1,038 1,038 1,633,500
2026/04/14 1,051 1,053 1,031 1,036 1,293,500
2026/04/13 1,032 1,053 1,026 1,035 2,334,600
2026/04/10 1,049 1,067 1,043 1,043 2,037,600
2026/04/09 1,054 1,063 1,040 1,040 1,952,300
2026/04/08 1,037 1,061 1,037 1,054 2,946,300
2026/04/07 1,010 1,013 995 1,007 1,521,200
2026/04/06 996 1,011 995 1,000 1,249,600
2026/04/03 1,015 1,017 991 998 1,251,900
2026/03/27 958 981 958 972 2,020,400
2026/03/26 1,001 1,002 950 962 2,406,500
2026/03/25 964 991 958 991 3,845,600
2026/03/24 928 939 917 934 1,560,800
2026/03/23 900 910 886 902 2,543,700
2026/03/19 934 945 926 931 1,964,100
2026/03/18 939 955 938 955 1,207,900
2026/03/17 948 958 924 927 1,210,900
2026/03/16 933 940 919 923 1,974,000
2026/03/13 921 950 914 947 2,515,400
2026/03/12 968 969 928 936 2,432,500
2026/03/11 983 995 977 979 2,078,300
2026/03/10 949 987 947 969 3,115,400
2026/03/09 913 940 906 934 4,924,500
2026/03/06 982 1,011 977 1,003 3,066,100
2026/03/05 996 1,025 987 1,012 3,322,300
2026/03/04 988 1,002 927 949 4,985,100
2026/03/03 1,047 1,075 1,026 1,030 3,127,900
2026/03/02 1,040 1,048 1,014 1,044 3,828,500
2026/02/27 1,039 1,098 1,036 1,098 3,898,000
2026/02/26 1,016 1,032 1,012 1,031 2,321,300
2026/02/25 1,029 1,031 993 1,005 3,417,700
2026/02/24 1,043 1,044 1,008 1,024 2,937,900
2026/02/20 1,052 1,056 1,042 1,048 2,029,800
2026/02/19 1,035 1,068 1,035 1,068 2,690,800
2026/02/18 1,000 1,030 999 1,029 3,334,500
2026/02/17 1,002 1,013 982 988 2,173,500
2026/02/16 1,011 1,011 989 1,003 2,841,400
2026/02/13 1,013 1,025 1,003 1,014 3,398,700
2026/02/12 1,005 1,031 1,003 1,025 3,244,500
2026/02/10 1,011 1,030 993 1,015 3,748,900
2026/02/09 1,010 1,011 989 1,000 2,705,900
2026/02/06 956 977 943 977 2,391,900
2026/02/05 949 966 943 964 3,854,100
2026/02/04 933 944 926 937 1,996,800
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

このページの先頭へ