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 |
---|---|---|---|---|---|
2021/12/30 | 250 | 253 | 250 | 250 | 291,700 |
2021/12/29 | 249 | 254 | 249 | 253 | 475,400 |
2021/12/28 | 250 | 251 | 248 | 250 | 289,100 |
2021/12/27 | 245 | 250 | 244 | 249 | 269,700 |
2021/12/24 | 248 | 248 | 242 | 244 | 507,400 |
2021/12/23 | 249 | 249 | 245 | 248 | 204,800 |
2021/12/22 | 250 | 250 | 246 | 246 | 394,100 |
2021/12/21 | 247 | 251 | 246 | 250 | 408,900 |
2021/12/20 | 252 | 252 | 245 | 245 | 450,800 |
2021/12/17 | 256 | 257 | 253 | 255 | 532,400 |
2021/12/16 | 251 | 255 | 250 | 255 | 445,900 |
2021/12/15 | 249 | 251 | 248 | 250 | 311,000 |
2021/12/14 | 247 | 250 | 246 | 248 | 341,300 |
2021/12/13 | 252 | 253 | 246 | 247 | 382,500 |
2021/12/10 | 249 | 251 | 248 | 251 | 726,600 |
2021/12/09 | 245 | 248 | 245 | 247 | 363,700 |
2021/12/08 | 249 | 250 | 245 | 245 | 447,400 |
2021/12/07 | 244 | 247 | 242 | 247 | 531,300 |
2021/12/06 | 240 | 244 | 239 | 241 | 634,500 |
2021/12/03 | 238 | 241 | 235 | 240 | 805,600 |
2021/12/02 | 233 | 240 | 232 | 238 | 1,212,700 |
2021/12/01 | 227 | 235 | 226 | 233 | 916,700 |
2021/11/30 | 227 | 232 | 226 | 231 | 1,365,900 |
2021/11/29 | 225 | 230 | 224 | 226 | 836,800 |
2021/11/26 | 228 | 231 | 226 | 230 | 715,400 |
2021/11/25 | 228 | 233 | 226 | 232 | 477,700 |
2021/11/24 | 228 | 229 | 225 | 228 | 468,800 |
2021/11/22 | 224 | 226 | 222 | 224 | 476,000 |
2021/11/19 | 227 | 229 | 224 | 228 | 1,367,500 |
2021/11/18 | 232 | 232 | 227 | 231 | 551,600 |
2021/11/17 | 233 | 234 | 231 | 232 | 436,800 |
2021/11/16 | 234 | 237 | 232 | 235 | 364,500 |
2021/11/15 | 238 | 239 | 231 | 231 | 443,900 |
2021/11/12 | 233 | 240 | 233 | 238 | 359,000 |
2021/11/11 | 237 | 240 | 233 | 233 | 390,900 |
2021/11/10 | 234 | 237 | 234 | 236 | 300,100 |
2021/11/09 | 238 | 240 | 234 | 234 | 496,300 |
2021/11/08 | 241 | 242 | 239 | 239 | 411,500 |
2021/11/05 | 239 | 241 | 238 | 241 | 377,000 |
2021/11/04 | 242 | 245 | 240 | 240 | 797,100 |
2021/11/02 | 243 | 245 | 241 | 241 | 348,900 |
2021/11/01 | 240 | 243 | 238 | 243 | 529,100 |
2021/10/29 | 236 | 237 | 233 | 236 | 645,500 |
2021/10/28 | 236 | 239 | 234 | 237 | 586,900 |
2021/10/27 | 241 | 241 | 237 | 238 | 335,900 |
2021/10/26 | 242 | 243 | 239 | 242 | 421,500 |
2021/10/25 | 242 | 245 | 241 | 242 | 316,500 |
2021/10/22 | 242 | 243 | 240 | 241 | 558,000 |
2021/10/21 | 247 | 249 | 244 | 246 | 415,700 |
2021/10/20 | 246 | 251 | 245 | 246 | 455,500 |
2021/10/19 | 247 | 249 | 245 | 247 | 471,900 |
2021/10/18 | 248 | 248 | 243 | 246 | 397,900 |
2021/10/15 | 244 | 247 | 241 | 247 | 407,300 |
2021/10/14 | 243 | 244 | 241 | 243 | 566,800 |
2021/10/13 | 248 | 248 | 245 | 247 | 509,700 |
2021/10/12 | 251 | 252 | 247 | 247 | 488,700 |
2021/10/11 | 255 | 256 | 253 | 254 | 324,800 |
2021/10/08 | 257 | 257 | 251 | 252 | 423,600 |
2021/10/07 | 251 | 254 | 248 | 253 | 535,200 |
2021/10/06 | 248 | 256 | 248 | 253 | 680,100 |
2021/10/05 | 245 | 253 | 245 | 247 | 771,700 |
2021/10/04 | 251 | 254 | 249 | 249 | 638,800 |
2021/10/01 | 252 | 252 | 247 | 247 | 722,300 |
2021/09/30 | 258 | 260 | 255 | 255 | 545,000 |
2021/09/29 | 255 | 258 | 252 | 258 | 1,053,800 |
2021/09/28 | 267 | 267 | 262 | 266 | 881,900 |
2021/09/27 | 271 | 273 | 266 | 266 | 601,400 |
2021/09/24 | 270 | 274 | 266 | 270 | 983,200 |
2021/09/22 | 262 | 262 | 258 | 259 | 520,400 |
2021/09/21 | 263 | 266 | 261 | 264 | 519,900 |
2021/09/17 | 271 | 273 | 269 | 270 | 661,500 |
2021/09/16 | 274 | 274 | 269 | 271 | 692,800 |
2021/09/15 | 272 | 274 | 268 | 272 | 471,500 |
2021/09/14 | 272 | 276 | 270 | 276 | 582,800 |
2021/09/13 | 263 | 271 | 262 | 270 | 735,200 |
2021/09/10 | 256 | 265 | 256 | 265 | 883,800 |
2021/09/09 | 260 | 260 | 255 | 257 | 453,100 |
2021/09/08 | 260 | 263 | 260 | 262 | 565,600 |
2021/09/07 | 263 | 263 | 257 | 260 | 450,400 |
2021/09/06 | 263 | 263 | 258 | 259 | 416,900 |
2021/09/03 | 254 | 262 | 252 | 261 | 693,600 |
2021/09/02 | 258 | 259 | 252 | 255 | 614,100 |
2021/09/01 | 255 | 258 | 254 | 257 | 382,800 |
2021/08/31 | 257 | 258 | 254 | 254 | 878,100 |
2021/08/30 | 260 | 264 | 258 | 263 | 479,700 |
2021/08/27 | 256 | 260 | 254 | 257 | 268,800 |
2021/08/26 | 253 | 257 | 252 | 257 | 375,000 |
2021/08/25 | 256 | 258 | 250 | 251 | 405,700 |
2021/08/24 | 254 | 256 | 252 | 254 | 294,500 |
2021/08/23 | 253 | 257 | 252 | 256 | 458,700 |
2021/08/20 | 249 | 251 | 249 | 249 | 401,400 |
2021/08/19 | 248 | 250 | 246 | 247 | 318,800 |
2021/08/18 | 245 | 252 | 245 | 248 | 376,200 |
2021/08/17 | 244 | 246 | 242 | 244 | 263,300 |
2021/08/16 | 250 | 250 | 242 | 242 | 530,300 |
2021/08/13 | 254 | 256 | 253 | 255 | 304,000 |
2021/08/12 | 253 | 254 | 251 | 253 | 354,600 |
2021/08/11 | 245 | 251 | 245 | 249 | 797,600 |
2021/08/10 | 244 | 248 | 242 | 242 | 583,000 |
2021/08/06 | 245 | 246 | 243 | 245 | 152,100 |
2021/08/05 | 239 | 244 | 239 | 244 | 269,700 |
2021/08/04 | 243 | 244 | 240 | 240 | 311,900 |
2021/08/03 | 243 | 246 | 242 | 242 | 422,600 |
2021/08/02 | 238 | 244 | 236 | 244 | 554,200 |
2021/07/30 | 237 | 238 | 234 | 234 | 384,900 |
2021/07/29 | 242 | 242 | 237 | 239 | 324,700 |
2021/07/28 | 240 | 243 | 238 | 243 | 471,600 |
2021/07/27 | 240 | 240 | 238 | 240 | 273,700 |
2021/07/26 | 239 | 239 | 236 | 237 | 342,600 |
2021/07/21 | 236 | 238 | 233 | 233 | 544,600 |
2021/07/20 | 233 | 236 | 232 | 233 | 397,600 |
2021/07/19 | 236 | 238 | 235 | 236 | 390,900 |
2021/07/16 | 242 | 244 | 240 | 241 | 294,400 |
2021/07/15 | 247 | 247 | 242 | 242 | 403,700 |
2021/07/14 | 246 | 247 | 243 | 243 | 386,300 |
2021/07/13 | 242 | 247 | 242 | 247 | 540,100 |
2021/07/12 | 240 | 241 | 238 | 239 | 506,400 |
2021/07/09 | 231 | 237 | 231 | 234 | 752,400 |
2021/07/08 | 236 | 239 | 234 | 234 | 659,100 |
2021/07/07 | 240 | 242 | 237 | 238 | 470,900 |
2021/07/06 | 243 | 245 | 242 | 243 | 263,100 |
2021/07/05 | 244 | 244 | 241 | 242 | 484,400 |
2021/07/02 | 239 | 245 | 238 | 245 | 442,600 |
2021/07/01 | 238 | 240 | 237 | 239 | 494,500 |
2021/06/30 | 241 | 242 | 236 | 236 | 568,600 |
2021/06/29 | 242 | 242 | 237 | 239 | 512,300 |
2021/06/28 | 246 | 247 | 245 | 246 | 353,800 |
2021/06/25 | 243 | 246 | 243 | 244 | 409,800 |
2021/06/24 | 238 | 242 | 237 | 241 | 556,600 |
2021/06/23 | 240 | 241 | 238 | 240 | 512,900 |
2021/06/22 | 237 | 241 | 237 | 240 | 592,300 |
2021/06/21 | 237 | 239 | 233 | 234 | 764,100 |
2021/06/18 | 240 | 244 | 238 | 241 | 999,300 |
2021/06/17 | 244 | 248 | 240 | 241 | 543,100 |
2021/06/16 | 240 | 244 | 240 | 241 | 540,500 |
2021/06/15 | 238 | 240 | 236 | 240 | 450,900 |
2021/06/14 | 242 | 242 | 237 | 239 | 333,200 |
2021/06/11 | 240 | 242 | 237 | 239 | 840,200 |
2021/06/10 | 244 | 245 | 241 | 244 | 508,600 |
2021/06/09 | 249 | 250 | 245 | 245 | 287,800 |
2021/06/08 | 245 | 249 | 245 | 249 | 372,100 |
2021/06/07 | 254 | 254 | 246 | 246 | 544,900 |
2021/06/04 | 254 | 254 | 250 | 254 | 347,000 |
2021/06/03 | 252 | 257 | 252 | 254 | 521,400 |
2021/06/02 | 250 | 257 | 248 | 252 | 816,500 |
2021/06/01 | 247 | 250 | 246 | 249 | 565,300 |
2021/05/31 | 250 | 251 | 243 | 244 | 619,900 |
2021/05/28 | 246 | 253 | 245 | 253 | 753,300 |
2021/05/27 | 248 | 250 | 241 | 241 | 1,141,700 |
2021/05/26 | 255 | 256 | 248 | 249 | 716,300 |
2021/05/25 | 260 | 261 | 255 | 257 | 502,500 |
2021/05/24 | 256 | 261 | 256 | 260 | 355,200 |
2021/05/21 | 255 | 257 | 253 | 253 | 392,700 |
2021/05/20 | 255 | 258 | 254 | 255 | 507,000 |
2021/05/19 | 258 | 263 | 254 | 255 | 690,500 |
2021/05/18 | 266 | 267 | 263 | 265 | 649,700 |
2021/05/17 | 268 | 270 | 262 | 267 | 418,600 |
2021/05/14 | 269 | 269 | 263 | 266 | 769,700 |
2021/05/13 | 275 | 280 | 264 | 264 | 1,078,300 |
2021/05/12 | 282 | 284 | 279 | 283 | 691,300 |
2021/05/11 | 294 | 294 | 284 | 284 | 670,100 |
2021/05/10 | 296 | 296 | 292 | 295 | 416,300 |
2021/05/07 | 294 | 301 | 294 | 294 | 795,900 |
2021/05/06 | 288 | 293 | 287 | 291 | 723,900 |
2021/04/30 | 283 | 287 | 282 | 282 | 483,300 |
2021/04/28 | 283 | 286 | 281 | 281 | 564,200 |
2021/04/27 | 277 | 283 | 276 | 279 | 471,000 |
2021/04/26 | 279 | 282 | 277 | 277 | 494,400 |
2021/04/23 | 279 | 281 | 278 | 278 | 397,300 |
2021/04/22 | 283 | 286 | 276 | 279 | 456,900 |
2021/04/21 | 279 | 282 | 275 | 279 | 876,200 |
2021/04/20 | 289 | 289 | 282 | 285 | 678,400 |
2021/04/19 | 293 | 294 | 290 | 291 | 377,100 |
2021/04/16 | 290 | 297 | 289 | 293 | 444,500 |
2021/04/15 | 293 | 299 | 291 | 291 | 424,600 |
2021/04/14 | 289 | 290 | 284 | 290 | 426,100 |
2021/04/13 | 294 | 297 | 291 | 291 | 459,900 |
2021/04/12 | 290 | 295 | 289 | 293 | 525,500 |
2021/04/09 | 290 | 293 | 286 | 290 | 692,700 |
2021/04/08 | 295 | 300 | 286 | 287 | 988,000 |
2021/04/07 | 298 | 304 | 297 | 300 | 612,800 |
2021/04/06 | 313 | 314 | 299 | 302 | 827,100 |
2021/04/05 | 310 | 319 | 309 | 316 | 585,600 |
2021/04/02 | 314 | 314 | 304 | 309 | 477,100 |
2021/04/01 | 316 | 319 | 305 | 307 | 1,100,400 |
2021/03/31 | 325 | 326 | 318 | 320 | 671,100 |
2021/03/30 | 324 | 330 | 315 | 329 | 1,110,400 |
2021/03/29 | 334 | 335 | 321 | 330 | 1,214,000 |
2021/03/26 | 331 | 334 | 325 | 329 | 1,391,400 |
2021/03/25 | 319 | 331 | 319 | 326 | 1,655,500 |
2021/03/24 | 322 | 324 | 312 | 314 | 2,121,600 |
2021/03/23 | 342 | 342 | 330 | 330 | 1,293,800 |
2021/03/22 | 342 | 344 | 332 | 342 | 1,666,500 |
2021/03/19 | 334 | 352 | 333 | 341 | 2,708,500 |
2021/03/18 | 321 | 331 | 317 | 331 | 1,924,000 |
2021/03/17 | 313 | 320 | 310 | 320 | 1,106,200 |
2021/03/16 | 317 | 319 | 307 | 314 | 1,777,100 |
2021/03/15 | 311 | 323 | 310 | 322 | 1,602,600 |
2021/03/12 | 305 | 305 | 298 | 305 | 1,584,600 |
2021/03/11 | 294 | 305 | 292 | 303 | 1,372,700 |
2021/03/10 | 286 | 294 | 283 | 293 | 1,056,800 |
2021/03/09 | 283 | 290 | 281 | 288 | 1,660,100 |
2021/03/08 | 275 | 281 | 273 | 278 | 957,700 |
2021/03/05 | 275 | 278 | 266 | 270 | 1,325,600 |
2021/03/04 | 269 | 274 | 264 | 273 | 1,078,300 |
2021/03/03 | 257 | 268 | 256 | 268 | 1,014,200 |
2021/03/02 | 253 | 255 | 247 | 253 | 1,111,400 |
2021/03/01 | 243 | 252 | 241 | 252 | 802,900 |
2021/02/26 | 242 | 245 | 241 | 241 | 967,900 |
2021/02/25 | 244 | 247 | 240 | 246 | 1,186,400 |
2021/02/24 | 237 | 242 | 237 | 242 | 1,034,500 |
2021/02/22 | 239 | 240 | 235 | 237 | 509,100 |
2021/02/19 | 234 | 238 | 233 | 238 | 508,800 |
2021/02/18 | 244 | 244 | 235 | 235 | 733,600 |
2021/02/17 | 240 | 244 | 240 | 244 | 516,300 |
2021/02/16 | 236 | 244 | 235 | 241 | 853,700 |
2021/02/15 | 235 | 237 | 233 | 236 | 464,500 |
2021/02/12 | 236 | 236 | 232 | 232 | 398,800 |
2021/02/10 | 236 | 239 | 234 | 236 | 562,400 |
2021/02/09 | 234 | 238 | 232 | 238 | 828,900 |
2021/02/08 | 226 | 232 | 226 | 232 | 884,100 |
2021/02/05 | 224 | 226 | 223 | 226 | 546,700 |
2021/02/04 | 223 | 223 | 219 | 222 | 630,100 |
2021/02/03 | 221 | 222 | 219 | 219 | 698,200 |
2021/02/02 | 217 | 220 | 215 | 220 | 543,500 |
2021/02/01 | 215 | 217 | 214 | 215 | 839,100 |
2021/01/29 | 216 | 216 | 212 | 212 | 579,300 |
2021/01/28 | 212 | 216 | 212 | 213 | 756,500 |
2021/01/27 | 216 | 216 | 213 | 213 | 555,900 |
2021/01/26 | 212 | 214 | 211 | 214 | 701,400 |
2021/01/25 | 211 | 214 | 209 | 212 | 404,500 |
2021/01/22 | 210 | 210 | 207 | 208 | 525,200 |
2021/01/21 | 214 | 216 | 210 | 211 | 646,200 |
2021/01/20 | 216 | 217 | 211 | 215 | 627,200 |
2021/01/19 | 221 | 221 | 216 | 216 | 424,000 |
2021/01/18 | 217 | 220 | 216 | 218 | 338,700 |
2021/01/15 | 223 | 224 | 219 | 219 | 466,700 |
2021/01/14 | 221 | 224 | 221 | 224 | 497,000 |
2021/01/13 | 220 | 223 | 220 | 223 | 502,900 |
2021/01/12 | 221 | 221 | 219 | 219 | 396,000 |
2021/01/08 | 217 | 222 | 216 | 221 | 529,700 |
2021/01/07 | 221 | 224 | 220 | 220 | 731,300 |
2021/01/06 | 212 | 220 | 212 | 216 | 471,100 |
2021/01/05 | 216 | 216 | 213 | 213 | 361,900 |
2021/01/04 | 216 | 217 | 213 | 214 | 430,400 |