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 |
---|---|---|---|---|---|
2019/12/30 | 245 | 247 | 244 | 245 | 377,000 |
2019/12/27 | 244 | 249 | 243 | 249 | 404,300 |
2019/12/26 | 237 | 243 | 237 | 242 | 496,300 |
2019/12/25 | 243 | 244 | 237 | 237 | 632,600 |
2019/12/24 | 246 | 247 | 242 | 243 | 398,900 |
2019/12/23 | 249 | 249 | 244 | 244 | 410,500 |
2019/12/20 | 248 | 251 | 248 | 249 | 734,200 |
2019/12/19 | 249 | 251 | 247 | 248 | 534,700 |
2019/12/18 | 258 | 258 | 250 | 251 | 710,700 |
2019/12/17 | 256 | 258 | 254 | 256 | 711,700 |
2019/12/16 | 254 | 257 | 252 | 253 | 851,000 |
2019/12/13 | 246 | 254 | 246 | 252 | 1,791,000 |
2019/12/12 | 244 | 244 | 240 | 240 | 489,600 |
2019/12/11 | 242 | 242 | 238 | 241 | 428,500 |
2019/12/10 | 244 | 245 | 239 | 240 | 782,900 |
2019/12/09 | 244 | 245 | 242 | 244 | 463,100 |
2019/12/06 | 242 | 245 | 241 | 242 | 609,700 |
2019/12/05 | 238 | 241 | 238 | 240 | 610,500 |
2019/12/04 | 236 | 239 | 235 | 238 | 608,900 |
2019/12/03 | 239 | 241 | 237 | 240 | 816,300 |
2019/12/02 | 239 | 242 | 239 | 241 | 370,800 |
2019/11/29 | 240 | 242 | 238 | 239 | 375,800 |
2019/11/28 | 240 | 240 | 237 | 238 | 506,500 |
2019/11/27 | 236 | 241 | 236 | 240 | 578,200 |
2019/11/26 | 239 | 239 | 233 | 236 | 1,441,500 |
2019/11/25 | 238 | 240 | 237 | 238 | 405,300 |
2019/11/22 | 235 | 239 | 233 | 237 | 527,000 |
2019/11/21 | 236 | 237 | 230 | 233 | 647,500 |
2019/11/20 | 239 | 241 | 236 | 237 | 757,000 |
2019/11/19 | 246 | 247 | 244 | 245 | 602,200 |
2019/11/18 | 249 | 250 | 243 | 246 | 659,900 |
2019/11/15 | 243 | 249 | 242 | 248 | 765,500 |
2019/11/14 | 245 | 245 | 241 | 242 | 628,200 |
2019/11/13 | 249 | 249 | 245 | 246 | 479,900 |
2019/11/12 | 246 | 250 | 243 | 249 | 761,600 |
2019/11/11 | 245 | 247 | 243 | 243 | 468,000 |
2019/11/08 | 248 | 248 | 243 | 243 | 885,500 |
2019/11/07 | 243 | 245 | 242 | 245 | 762,000 |
2019/11/06 | 243 | 247 | 243 | 246 | 908,300 |
2019/11/05 | 239 | 244 | 239 | 243 | 1,389,700 |
2019/11/01 | 233 | 235 | 233 | 235 | 550,000 |
2019/10/31 | 238 | 239 | 233 | 235 | 939,500 |
2019/10/30 | 240 | 241 | 236 | 238 | 888,600 |
2019/10/29 | 238 | 243 | 237 | 241 | 1,090,500 |
2019/10/28 | 237 | 237 | 234 | 236 | 821,200 |
2019/10/25 | 239 | 240 | 234 | 238 | 691,200 |
2019/10/24 | 237 | 241 | 236 | 240 | 1,002,900 |
2019/10/23 | 237 | 238 | 232 | 237 | 1,058,900 |
2019/10/21 | 233 | 236 | 233 | 234 | 575,300 |
2019/10/18 | 231 | 238 | 231 | 233 | 1,312,800 |
2019/10/17 | 236 | 236 | 230 | 230 | 958,500 |
2019/10/16 | 238 | 240 | 234 | 236 | 1,221,700 |
2019/10/15 | 234 | 236 | 232 | 233 | 885,300 |
2019/10/11 | 227 | 230 | 226 | 229 | 881,400 |
2019/10/10 | 226 | 227 | 222 | 225 | 810,800 |
2019/10/09 | 223 | 228 | 223 | 228 | 741,600 |
2019/10/08 | 228 | 231 | 226 | 228 | 728,200 |
2019/10/07 | 226 | 227 | 224 | 226 | 664,400 |
2019/10/04 | 223 | 227 | 222 | 225 | 784,900 |
2019/10/03 | 228 | 229 | 223 | 224 | 1,069,700 |
2019/10/02 | 231 | 237 | 230 | 234 | 1,081,300 |
2019/10/01 | 228 | 234 | 228 | 232 | 788,300 |
2019/09/30 | 229 | 231 | 226 | 229 | 880,800 |
2019/09/27 | 231 | 232 | 227 | 231 | 1,305,600 |
2019/09/26 | 238 | 240 | 235 | 238 | 1,114,600 |
2019/09/25 | 236 | 237 | 232 | 235 | 930,300 |
2019/09/24 | 237 | 241 | 236 | 237 | 1,211,300 |
2019/09/20 | 235 | 240 | 232 | 238 | 3,925,400 |
2019/09/19 | 227 | 235 | 227 | 231 | 1,252,100 |
2019/09/18 | 233 | 233 | 223 | 225 | 1,524,000 |
2019/09/17 | 234 | 239 | 233 | 236 | 1,154,300 |
2019/09/13 | 232 | 233 | 227 | 232 | 1,836,200 |
2019/09/12 | 232 | 233 | 228 | 230 | 1,573,900 |
2019/09/11 | 226 | 233 | 225 | 230 | 1,762,600 |
2019/09/10 | 215 | 224 | 214 | 222 | 1,528,100 |
2019/09/09 | 212 | 213 | 211 | 211 | 502,400 |
2019/09/06 | 214 | 216 | 210 | 211 | 869,700 |
2019/09/05 | 209 | 215 | 209 | 212 | 961,100 |
2019/09/04 | 207 | 208 | 203 | 206 | 737,900 |
2019/09/03 | 210 | 211 | 208 | 209 | 544,600 |
2019/09/02 | 210 | 211 | 207 | 209 | 939,900 |
2019/08/30 | 207 | 213 | 205 | 213 | 1,073,900 |
2019/08/29 | 206 | 206 | 201 | 204 | 490,900 |
2019/08/28 | 206 | 207 | 203 | 204 | 872,000 |
2019/08/27 | 204 | 208 | 203 | 204 | 1,187,700 |
2019/08/26 | 199 | 202 | 199 | 200 | 1,221,600 |
2019/08/23 | 203 | 206 | 203 | 204 | 689,800 |
2019/08/22 | 201 | 203 | 200 | 203 | 684,100 |
2019/08/21 | 201 | 203 | 199 | 203 | 919,100 |
2019/08/20 | 211 | 212 | 204 | 205 | 1,252,600 |
2019/08/19 | 213 | 215 | 211 | 213 | 356,200 |
2019/08/16 | 209 | 212 | 208 | 210 | 469,700 |
2019/08/15 | 210 | 212 | 207 | 210 | 800,200 |
2019/08/14 | 211 | 215 | 210 | 214 | 802,700 |
2019/08/13 | 210 | 212 | 207 | 209 | 805,900 |
2019/08/09 | 216 | 217 | 211 | 213 | 1,090,700 |
2019/08/08 | 212 | 216 | 210 | 213 | 689,500 |
2019/08/07 | 210 | 216 | 210 | 214 | 1,139,400 |
2019/08/06 | 218 | 218 | 206 | 211 | 2,239,400 |
2019/08/05 | 231 | 231 | 222 | 225 | 1,431,700 |
2019/08/02 | 240 | 241 | 231 | 235 | 1,813,400 |
2019/08/01 | 243 | 246 | 243 | 244 | 892,500 |
2019/07/31 | 245 | 246 | 243 | 243 | 992,800 |
2019/07/30 | 249 | 253 | 247 | 250 | 919,800 |
2019/07/29 | 249 | 250 | 246 | 248 | 542,700 |
2019/07/26 | 250 | 251 | 247 | 248 | 552,500 |
2019/07/25 | 248 | 251 | 247 | 250 | 651,300 |
2019/07/24 | 252 | 252 | 245 | 246 | 977,400 |
2019/07/23 | 251 | 255 | 250 | 252 | 591,600 |
2019/07/22 | 255 | 255 | 252 | 252 | 579,600 |
2019/07/19 | 251 | 256 | 249 | 254 | 608,300 |
2019/07/18 | 258 | 258 | 249 | 250 | 783,800 |
2019/07/17 | 258 | 262 | 257 | 259 | 630,000 |
2019/07/16 | 259 | 261 | 259 | 260 | 537,300 |
2019/07/12 | 257 | 259 | 255 | 259 | 524,200 |
2019/07/11 | 253 | 257 | 253 | 256 | 483,000 |
2019/07/10 | 255 | 256 | 253 | 255 | 663,700 |
2019/07/09 | 259 | 260 | 254 | 257 | 636,600 |
2019/07/08 | 257 | 259 | 256 | 257 | 781,000 |
2019/07/05 | 258 | 259 | 252 | 254 | 973,900 |
2019/07/04 | 263 | 263 | 255 | 257 | 836,800 |
2019/07/03 | 264 | 267 | 260 | 263 | 1,512,400 |
2019/07/02 | 271 | 271 | 265 | 268 | 872,000 |
2019/07/01 | 264 | 270 | 263 | 269 | 1,589,100 |
2019/06/28 | 256 | 258 | 254 | 256 | 592,700 |
2019/06/27 | 253 | 260 | 252 | 259 | 731,400 |
2019/06/26 | 253 | 254 | 250 | 251 | 605,100 |
2019/06/25 | 253 | 255 | 250 | 252 | 622,100 |
2019/06/24 | 252 | 254 | 250 | 250 | 619,200 |
2019/06/21 | 254 | 255 | 251 | 254 | 1,722,800 |
2019/06/20 | 256 | 258 | 255 | 256 | 552,000 |
2019/06/19 | 254 | 258 | 253 | 256 | 889,500 |
2019/06/18 | 257 | 257 | 251 | 252 | 948,200 |
2019/06/17 | 258 | 258 | 256 | 256 | 715,000 |
2019/06/14 | 258 | 260 | 256 | 258 | 908,800 |
2019/06/13 | 259 | 261 | 255 | 258 | 1,218,700 |
2019/06/12 | 264 | 265 | 261 | 262 | 777,400 |
2019/06/11 | 263 | 266 | 263 | 265 | 802,000 |
2019/06/10 | 261 | 263 | 259 | 262 | 560,700 |
2019/06/07 | 260 | 261 | 256 | 260 | 895,300 |
2019/06/06 | 261 | 262 | 258 | 258 | 816,500 |
2019/06/05 | 256 | 262 | 256 | 261 | 1,175,600 |
2019/06/04 | 250 | 255 | 248 | 252 | 1,094,400 |
2019/06/03 | 248 | 250 | 243 | 247 | 1,208,600 |
2019/05/31 | 256 | 257 | 253 | 254 | 1,139,500 |
2019/05/30 | 254 | 259 | 254 | 258 | 801,600 |
2019/05/29 | 253 | 258 | 253 | 255 | 739,200 |
2019/05/28 | 254 | 257 | 253 | 257 | 812,500 |
2019/05/27 | 253 | 258 | 252 | 256 | 634,200 |
2019/05/24 | 246 | 253 | 246 | 252 | 995,300 |
2019/05/23 | 247 | 249 | 245 | 248 | 1,069,100 |
2019/05/22 | 251 | 252 | 246 | 247 | 1,144,500 |
2019/05/21 | 245 | 252 | 245 | 250 | 919,200 |
2019/05/20 | 249 | 250 | 246 | 249 | 854,900 |
2019/05/17 | 249 | 249 | 245 | 247 | 720,200 |
2019/05/16 | 244 | 247 | 243 | 245 | 967,100 |
2019/05/15 | 243 | 243 | 232 | 243 | 1,528,300 |
2019/05/14 | 241 | 243 | 233 | 241 | 1,138,800 |
2019/05/13 | 245 | 249 | 244 | 246 | 1,060,600 |
2019/05/10 | 253 | 254 | 247 | 249 | 1,734,200 |
2019/05/09 | 263 | 263 | 252 | 253 | 1,165,200 |
2019/05/08 | 263 | 270 | 261 | 268 | 1,788,200 |
2019/05/07 | 269 | 271 | 261 | 265 | 1,208,000 |
2019/04/26 | 270 | 273 | 267 | 272 | 592,900 |
2019/04/25 | 270 | 273 | 264 | 271 | 963,300 |
2019/04/24 | 272 | 273 | 268 | 270 | 870,600 |
2019/04/23 | 273 | 276 | 271 | 274 | 769,300 |
2019/04/22 | 275 | 276 | 272 | 274 | 395,500 |
2019/04/19 | 276 | 280 | 276 | 276 | 546,200 |
2019/04/18 | 281 | 283 | 276 | 277 | 748,700 |
2019/04/17 | 281 | 283 | 278 | 282 | 802,400 |
2019/04/16 | 278 | 281 | 277 | 279 | 753,200 |
2019/04/15 | 286 | 289 | 283 | 286 | 1,039,600 |
2019/04/12 | 280 | 280 | 277 | 278 | 481,600 |
2019/04/11 | 277 | 278 | 273 | 277 | 874,600 |
2019/04/10 | 281 | 283 | 280 | 282 | 492,900 |
2019/04/09 | 288 | 289 | 284 | 287 | 649,800 |
2019/04/08 | 295 | 295 | 289 | 290 | 493,400 |
2019/04/05 | 294 | 296 | 292 | 295 | 716,500 |
2019/04/04 | 290 | 294 | 289 | 293 | 678,500 |
2019/04/03 | 289 | 295 | 288 | 292 | 795,500 |
2019/04/02 | 290 | 291 | 287 | 290 | 988,000 |
2019/04/01 | 281 | 285 | 279 | 282 | 1,074,300 |
2019/03/29 | 282 | 282 | 276 | 277 | 654,200 |
2019/03/28 | 283 | 285 | 277 | 279 | 1,244,900 |
2019/03/27 | 288 | 290 | 284 | 289 | 1,065,100 |
2019/03/26 | 283 | 293 | 282 | 293 | 1,819,200 |
2019/03/25 | 292 | 293 | 283 | 283 | 1,536,700 |
2019/03/22 | 300 | 300 | 295 | 300 | 582,600 |
2019/03/20 | 292 | 300 | 292 | 300 | 815,400 |
2019/03/19 | 299 | 299 | 294 | 295 | 571,300 |
2019/03/18 | 295 | 299 | 292 | 298 | 783,500 |
2019/03/15 | 293 | 297 | 293 | 293 | 1,069,400 |
2019/03/14 | 297 | 299 | 291 | 292 | 695,600 |
2019/03/13 | 293 | 297 | 291 | 295 | 871,200 |
2019/03/12 | 288 | 297 | 287 | 295 | 586,800 |
2019/03/11 | 289 | 289 | 286 | 286 | 366,800 |
2019/03/08 | 294 | 296 | 286 | 287 | 1,307,300 |
2019/03/07 | 301 | 301 | 295 | 298 | 765,700 |
2019/03/06 | 303 | 305 | 302 | 303 | 365,500 |
2019/03/05 | 303 | 307 | 301 | 305 | 547,400 |
2019/03/04 | 311 | 311 | 304 | 306 | 488,200 |
2019/03/01 | 309 | 310 | 305 | 308 | 504,000 |
2019/02/28 | 302 | 308 | 300 | 307 | 861,500 |
2019/02/27 | 305 | 306 | 299 | 300 | 818,300 |
2019/02/26 | 307 | 307 | 300 | 302 | 417,900 |
2019/02/25 | 301 | 306 | 300 | 306 | 568,100 |
2019/02/22 | 303 | 303 | 299 | 301 | 596,400 |
2019/02/21 | 306 | 307 | 303 | 307 | 377,400 |
2019/02/20 | 309 | 311 | 305 | 306 | 788,900 |
2019/02/19 | 306 | 314 | 306 | 314 | 997,900 |
2019/02/18 | 307 | 310 | 306 | 307 | 728,500 |
2019/02/15 | 295 | 300 | 293 | 299 | 666,900 |
2019/02/14 | 295 | 301 | 295 | 298 | 779,700 |
2019/02/13 | 294 | 299 | 293 | 298 | 796,900 |
2019/02/12 | 278 | 290 | 278 | 289 | 731,400 |
2019/02/08 | 280 | 281 | 276 | 278 | 784,000 |
2019/02/07 | 289 | 290 | 282 | 284 | 574,300 |
2019/02/06 | 290 | 291 | 287 | 287 | 628,400 |
2019/02/05 | 288 | 291 | 287 | 287 | 609,200 |
2019/02/04 | 287 | 293 | 286 | 290 | 869,500 |
2019/02/01 | 291 | 292 | 283 | 283 | 900,300 |
2019/01/31 | 289 | 294 | 289 | 291 | 863,500 |
2019/01/30 | 294 | 295 | 288 | 288 | 810,000 |
2019/01/29 | 292 | 295 | 290 | 294 | 643,200 |
2019/01/28 | 295 | 297 | 291 | 292 | 766,300 |
2019/01/25 | 295 | 300 | 295 | 296 | 617,300 |
2019/01/24 | 291 | 297 | 291 | 297 | 760,000 |
2019/01/23 | 293 | 296 | 292 | 295 | 902,900 |
2019/01/22 | 302 | 302 | 296 | 297 | 751,800 |
2019/01/21 | 299 | 304 | 299 | 301 | 719,900 |
2019/01/18 | 297 | 299 | 295 | 296 | 612,600 |
2019/01/17 | 296 | 299 | 292 | 293 | 823,500 |
2019/01/16 | 295 | 297 | 290 | 293 | 941,900 |
2019/01/15 | 288 | 299 | 288 | 296 | 935,500 |
2019/01/11 | 302 | 302 | 295 | 296 | 659,400 |
2019/01/10 | 295 | 300 | 294 | 299 | 924,100 |
2019/01/09 | 304 | 307 | 299 | 300 | 817,400 |
2019/01/08 | 301 | 307 | 300 | 304 | 1,143,300 |
2019/01/07 | 301 | 303 | 295 | 297 | 1,115,600 |
2019/01/04 | 286 | 293 | 283 | 293 | 1,298,100 |