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
2020/12/30 221 222 218 218 521,000
2020/12/29 223 223 221 223 424,800
2020/12/28 224 225 221 224 761,400
2020/12/25 223 224 222 224 274,400
2020/12/24 219 224 219 222 366,100
2020/12/23 221 222 217 217 750,400
2020/12/22 224 225 221 222 423,900
2020/12/21 224 229 224 225 477,800
2020/12/18 228 228 225 226 895,800
2020/12/17 230 230 227 227 475,700
2020/12/16 234 236 230 230 1,011,800
2020/12/15 234 237 232 233 485,700
2020/12/14 235 238 234 234 635,800
2020/12/11 233 236 232 236 555,200
2020/12/10 234 236 233 233 282,900
2020/12/09 232 235 231 234 343,600
2020/12/08 231 234 231 231 403,000
2020/12/07 238 241 232 233 608,700
2020/12/04 236 238 235 237 505,400
2020/12/03 238 241 236 236 839,800
2020/12/02 236 240 234 237 956,600
2020/12/01 230 235 229 234 802,700
2020/11/30 241 241 229 233 1,454,200
2020/11/27 246 247 243 243 1,044,100
2020/11/26 244 246 240 244 565,100
2020/11/25 249 250 240 240 894,300
2020/11/24 252 253 245 245 1,033,000
2020/11/20 239 246 239 246 1,065,200
2020/11/19 241 242 238 239 993,300
2020/11/18 245 245 241 241 1,010,900
2020/11/17 241 245 238 245 1,538,100
2020/11/16 239 245 239 241 1,995,600
2020/11/13 236 239 234 238 1,210,800
2020/11/12 238 238 234 237 992,400
2020/11/11 238 243 237 240 1,769,300
2020/11/10 232 236 229 235 1,681,000
2020/11/09 229 229 224 227 569,500
2020/11/06 222 228 219 227 739,200
2020/11/05 221 223 217 221 1,126,900
2020/11/04 231 232 224 224 812,500
2020/11/02 221 227 221 227 826,100
2020/10/30 221 221 215 220 703,000
2020/10/29 217 221 216 219 346,200
2020/10/28 222 224 219 221 464,100
2020/10/27 225 226 222 224 382,200
2020/10/26 227 230 226 227 323,700
2020/10/23 225 228 224 227 408,900
2020/10/22 224 225 223 223 325,000
2020/10/21 225 228 225 226 313,300
2020/10/20 230 230 225 226 471,800
2020/10/19 226 230 226 229 444,600
2020/10/16 229 229 225 226 249,500
2020/10/15 228 229 227 227 317,100
2020/10/14 231 232 229 230 553,000
2020/10/13 234 235 231 235 512,900
2020/10/12 231 233 229 232 423,000
2020/10/09 236 236 231 232 398,900
2020/10/08 236 238 235 235 1,204,500
2020/10/07 232 237 231 236 1,150,500
2020/10/06 237 238 235 236 638,100
2020/10/05 233 238 233 237 686,000
2020/10/02 233 235 229 230 813,000
2020/09/30 236 236 229 229 742,900
2020/09/29 241 241 233 237 703,000
2020/09/28 239 244 238 243 1,149,300
2020/09/25 234 240 234 236 1,073,500
2020/09/24 233 234 231 233 927,600
2020/09/23 233 235 231 233 841,200
2020/09/18 238 238 233 235 1,323,600
2020/09/17 237 238 235 236 602,200
2020/09/16 236 238 233 235 877,000
2020/09/15 235 236 232 236 663,500
2020/09/14 233 235 231 234 639,200
2020/09/11 230 233 229 232 1,374,400
2020/09/10 227 230 225 229 606,000
2020/09/09 227 227 224 226 880,600
2020/09/08 233 233 228 231 686,600
2020/09/07 229 233 228 232 1,337,800
2020/09/04 219 225 219 224 1,008,000
2020/09/03 222 224 219 220 766,600
2020/09/02 222 222 219 221 338,100
2020/09/01 220 221 218 219 475,500
2020/08/31 224 226 223 223 549,200
2020/08/28 224 227 221 224 1,293,200
2020/08/27 225 225 221 222 315,000
2020/08/26 224 227 224 225 456,300
2020/08/25 224 227 224 224 539,500
2020/08/24 220 220 218 218 360,200
2020/08/21 222 225 220 221 341,900
2020/08/20 222 225 221 222 580,000
2020/08/19 225 226 220 222 871,000
2020/08/18 239 239 227 228 1,004,600
2020/08/17 237 241 236 239 953,400
2020/08/14 237 239 236 238 1,181,600
2020/08/13 230 235 229 233 1,786,900
2020/08/12 218 226 218 226 1,535,100
2020/08/11 207 218 207 218 866,900
2020/08/07 213 214 203 205 924,200
2020/08/06 206 207 204 204 232,100
2020/08/05 205 208 204 205 727,900
2020/08/04 208 212 208 211 783,900
2020/08/03 203 206 203 205 423,200
2020/07/31 208 208 201 201 573,200
2020/07/30 212 213 208 209 424,700
2020/07/29 214 215 210 212 664,400
2020/07/28 216 217 213 214 563,000
2020/07/27 212 218 210 218 595,000
2020/07/22 215 218 214 214 490,800
2020/07/21 213 215 211 214 639,900
2020/07/20 216 216 212 215 682,500
2020/07/17 215 215 211 214 462,000
2020/07/16 217 220 214 215 958,700
2020/07/15 214 217 213 214 805,900
2020/07/14 211 214 211 212 648,400
2020/07/13 208 211 206 211 698,400
2020/07/10 207 208 200 201 823,700
2020/07/09 211 212 209 210 704,500
2020/07/08 211 214 210 210 698,600
2020/07/07 215 215 211 211 439,300
2020/07/06 210 215 209 214 564,900
2020/07/03 208 211 208 210 457,000
2020/07/02 209 211 208 208 1,027,000
2020/07/01 210 212 206 208 592,100
2020/06/30 216 217 208 208 998,800
2020/06/29 215 215 211 212 668,200
2020/06/26 213 215 212 214 609,700
2020/06/25 207 209 206 208 763,300
2020/06/24 213 215 211 211 544,100
2020/06/23 216 219 214 216 722,300
2020/06/22 212 216 212 214 585,000
2020/06/19 218 218 213 213 1,198,600
2020/06/18 218 220 214 218 834,800
2020/06/17 215 220 215 219 950,300
2020/06/16 216 219 215 218 1,413,100
2020/06/15 213 217 212 212 995,000
2020/06/12 215 217 212 214 1,268,600
2020/06/11 225 225 222 222 917,400
2020/06/10 227 229 225 227 938,400
2020/06/09 220 227 219 225 1,035,500
2020/06/08 220 222 219 221 1,002,800
2020/06/05 217 220 216 217 896,700
2020/06/04 215 219 215 217 1,088,700
2020/06/03 209 213 209 212 911,200
2020/06/02 204 209 204 208 910,600
2020/06/01 202 204 198 204 683,400
2020/05/29 204 207 203 203 1,096,500
2020/05/28 201 206 201 206 2,358,500
2020/05/27 198 201 197 200 1,334,800
2020/05/26 195 197 194 197 775,000
2020/05/25 195 195 193 195 464,700
2020/05/22 193 194 192 193 456,800
2020/05/21 190 193 189 193 413,600
2020/05/20 187 192 187 191 383,300
2020/05/19 195 195 188 190 624,000
2020/05/18 186 187 184 187 554,400
2020/05/15 185 187 183 187 680,300
2020/05/14 185 185 180 180 989,400
2020/05/13 184 189 184 186 637,300
2020/05/12 189 189 186 186 366,300
2020/05/11 190 192 187 189 500,000
2020/05/08 188 192 188 191 560,900
2020/05/07 192 192 184 186 900,600
2020/05/01 198 198 194 195 987,800
2020/04/30 196 198 193 193 915,400
2020/04/28 194 195 190 193 414,700
2020/04/27 194 195 190 195 520,900
2020/04/24 193 194 190 192 450,400
2020/04/23 184 191 184 191 594,700
2020/04/22 188 190 186 186 443,800
2020/04/21 187 189 184 189 466,800
2020/04/20 187 193 184 189 723,200
2020/04/17 188 192 184 185 643,600
2020/04/16 184 186 180 185 722,300
2020/04/15 194 194 185 188 1,025,200
2020/04/14 193 195 189 194 704,000
2020/04/13 193 196 190 191 683,600
2020/04/10 191 197 189 196 681,600
2020/04/09 192 195 187 191 737,400
2020/04/08 190 195 187 192 1,029,900
2020/04/07 185 190 182 187 980,900
2020/04/06 175 184 172 182 947,300
2020/04/03 172 180 172 175 865,500
2020/04/02 186 187 173 176 967,600
2020/04/01 199 199 184 186 1,410,600
2020/03/31 215 215 203 204 758,900
2020/03/30 201 213 201 213 1,161,100
2020/03/27 212 221 208 221 1,589,300
2020/03/26 202 210 198 207 1,608,400
2020/03/25 200 203 196 202 1,589,000
2020/03/24 191 196 186 196 1,275,800
2020/03/23 175 190 175 187 1,392,600
2020/03/19 176 183 174 174 1,155,300
2020/03/18 174 175 166 167 1,428,200
2020/03/17 158 174 154 172 1,961,000
2020/03/16 160 167 160 163 1,072,000
2020/03/13 160 164 153 160 1,985,500
2020/03/12 176 176 166 170 1,434,500
2020/03/11 178 183 177 178 865,300
2020/03/10 169 181 166 180 1,020,000
2020/03/09 184 185 174 176 1,377,300
2020/03/06 193 193 189 190 1,335,200
2020/03/05 200 202 196 196 1,040,700
2020/03/04 196 202 196 199 1,334,600
2020/03/03 207 207 199 199 1,390,800
2020/03/02 199 206 197 205 1,413,100
2020/02/28 204 205 200 204 1,483,500
2020/02/27 212 213 210 210 816,700
2020/02/26 214 215 210 214 790,000
2020/02/25 220 221 216 216 1,209,000
2020/02/21 227 230 227 228 397,000
2020/02/20 225 230 225 227 914,500
2020/02/19 225 225 222 223 759,500
2020/02/18 227 227 224 225 667,500
2020/02/17 225 227 223 226 685,100
2020/02/14 225 228 223 227 515,200
2020/02/13 225 225 222 225 463,400
2020/02/12 226 226 220 225 731,600
2020/02/10 222 226 222 225 324,500
2020/02/07 226 226 223 224 414,100
2020/02/06 226 229 226 226 658,900
2020/02/05 223 224 222 222 478,600
2020/02/04 222 223 220 221 471,300
2020/02/03 220 222 217 221 621,800
2020/01/31 219 223 218 222 536,200
2020/01/30 218 221 216 219 561,300
2020/01/29 218 221 217 219 493,000
2020/01/28 219 219 215 218 751,400
2020/01/27 222 222 219 220 513,600
2020/01/24 225 227 224 224 508,800
2020/01/23 226 227 224 225 520,000
2020/01/22 224 228 223 227 433,200
2020/01/21 224 226 223 226 311,100
2020/01/20 227 228 225 225 365,700
2020/01/17 224 226 222 225 560,200
2020/01/16 227 228 224 224 427,700
2020/01/15 226 228 224 225 443,800
2020/01/14 234 234 226 226 758,800
2020/01/10 236 237 234 234 312,700
2020/01/09 236 237 234 235 340,800
2020/01/08 235 235 230 231 918,100
2020/01/07 239 240 236 239 682,900
2020/01/06 240 240 236 237 817,800

このページの先頭へ