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 |