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
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

このページの先頭へ