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 |
---|---|---|---|---|---|
2023/12/29 | 354 | 360 | 354 | 355 | 792,300 |
2023/12/28 | 354 | 355 | 350 | 353 | 862,400 |
2023/12/27 | 356 | 358 | 354 | 357 | 899,900 |
2023/12/26 | 358 | 359 | 354 | 355 | 967,500 |
2023/12/25 | 359 | 360 | 356 | 358 | 610,900 |
2023/12/22 | 351 | 356 | 351 | 354 | 1,014,400 |
2023/12/21 | 351 | 352 | 346 | 346 | 1,000,600 |
2023/12/20 | 351 | 357 | 350 | 351 | 1,436,700 |
2023/12/19 | 353 | 359 | 350 | 355 | 1,351,900 |
2023/12/18 | 354 | 357 | 350 | 354 | 1,171,900 |
2023/12/15 | 357 | 361 | 355 | 361 | 1,379,800 |
2023/12/14 | 373 | 374 | 359 | 359 | 1,503,200 |
2023/12/13 | 372 | 375 | 371 | 374 | 904,100 |
2023/12/12 | 375 | 375 | 368 | 369 | 1,073,200 |
2023/12/11 | 379 | 384 | 372 | 374 | 1,767,100 |
2023/12/08 | 384 | 388 | 377 | 379 | 2,305,300 |
2023/12/07 | 372 | 381 | 372 | 380 | 1,374,500 |
2023/12/06 | 368 | 379 | 368 | 379 | 1,140,000 |
2023/12/05 | 375 | 378 | 370 | 370 | 963,900 |
2023/12/04 | 371 | 382 | 369 | 376 | 1,373,800 |
2023/12/01 | 369 | 372 | 365 | 370 | 1,388,800 |
2023/11/30 | 364 | 368 | 361 | 365 | 1,309,500 |
2023/11/29 | 372 | 377 | 363 | 365 | 1,598,200 |
2023/11/28 | 378 | 384 | 375 | 376 | 990,200 |
2023/11/27 | 380 | 384 | 375 | 380 | 985,400 |
2023/11/24 | 379 | 379 | 376 | 378 | 826,800 |
2023/11/22 | 370 | 379 | 370 | 375 | 744,400 |
2023/11/21 | 375 | 378 | 367 | 373 | 1,264,700 |
2023/11/20 | 372 | 385 | 372 | 374 | 1,433,900 |
2023/11/17 | 370 | 378 | 364 | 378 | 1,574,300 |
2023/11/16 | 382 | 388 | 371 | 372 | 1,882,400 |
2023/11/15 | 394 | 396 | 377 | 382 | 2,379,300 |
2023/11/14 | 400 | 402 | 381 | 389 | 2,163,800 |
2023/11/13 | 389 | 390 | 376 | 378 | 1,519,400 |
2023/11/10 | 381 | 391 | 381 | 391 | 1,325,500 |
2023/11/09 | 375 | 387 | 367 | 384 | 2,519,200 |
2023/11/08 | 403 | 403 | 374 | 378 | 3,839,700 |
2023/11/07 | 405 | 411 | 398 | 405 | 1,756,300 |
2023/11/06 | 415 | 415 | 399 | 403 | 2,488,600 |
2023/11/02 | 415 | 418 | 401 | 409 | 2,460,700 |
2023/11/01 | 392 | 410 | 387 | 409 | 3,134,500 |
2023/10/31 | 385 | 390 | 371 | 385 | 2,883,500 |
2023/10/30 | 379 | 385 | 373 | 375 | 1,829,500 |
2023/10/27 | 372 | 385 | 369 | 384 | 1,613,800 |
2023/10/26 | 378 | 380 | 367 | 370 | 2,152,900 |
2023/10/25 | 368 | 388 | 365 | 381 | 2,451,900 |
2023/10/24 | 366 | 368 | 354 | 365 | 1,821,800 |
2023/10/23 | 361 | 375 | 357 | 372 | 2,145,300 |
2023/10/20 | 368 | 372 | 360 | 361 | 1,419,200 |
2023/10/19 | 369 | 374 | 364 | 365 | 1,092,200 |
2023/10/18 | 371 | 377 | 367 | 372 | 1,835,300 |
2023/10/17 | 365 | 368 | 361 | 364 | 1,054,700 |
2023/10/16 | 355 | 365 | 354 | 361 | 1,258,600 |
2023/10/13 | 368 | 372 | 360 | 361 | 1,422,600 |
2023/10/12 | 366 | 371 | 365 | 370 | 784,200 |
2023/10/11 | 370 | 373 | 365 | 369 | 1,236,000 |
2023/10/10 | 360 | 369 | 356 | 368 | 1,471,200 |
2023/10/06 | 349 | 357 | 345 | 356 | 1,253,000 |
2023/10/05 | 339 | 352 | 338 | 349 | 1,728,000 |
2023/10/04 | 346 | 348 | 336 | 338 | 2,309,500 |
2023/10/03 | 362 | 363 | 350 | 353 | 1,796,700 |
2023/10/02 | 368 | 369 | 362 | 362 | 1,944,000 |
2023/09/29 | 371 | 374 | 356 | 361 | 2,042,900 |
2023/09/28 | 377 | 379 | 372 | 374 | 1,608,200 |
2023/09/27 | 382 | 382 | 375 | 378 | 2,259,600 |
2023/09/26 | 383 | 388 | 378 | 384 | 1,468,400 |
2023/09/25 | 388 | 389 | 379 | 380 | 1,633,400 |
2023/09/22 | 383 | 395 | 376 | 391 | 2,272,000 |
2023/09/21 | 384 | 398 | 384 | 387 | 1,976,100 |
2023/09/20 | 396 | 398 | 382 | 383 | 2,320,900 |
2023/09/19 | 385 | 397 | 385 | 394 | 2,409,800 |
2023/09/15 | 385 | 400 | 382 | 383 | 2,921,900 |
2023/09/14 | 374 | 382 | 373 | 380 | 1,397,600 |
2023/09/13 | 362 | 376 | 362 | 372 | 1,974,600 |
2023/09/12 | 363 | 365 | 354 | 362 | 1,511,500 |
2023/09/11 | 342 | 360 | 340 | 360 | 1,547,400 |
2023/09/08 | 340 | 342 | 334 | 335 | 1,802,800 |
2023/09/07 | 335 | 345 | 334 | 342 | 1,364,700 |
2023/09/06 | 332 | 344 | 331 | 340 | 1,334,300 |
2023/09/05 | 329 | 330 | 323 | 329 | 1,196,900 |
2023/09/04 | 316 | 323 | 315 | 323 | 1,149,000 |
2023/09/01 | 307 | 316 | 306 | 313 | 1,243,100 |
2023/08/31 | 304 | 309 | 302 | 307 | 992,500 |
2023/08/30 | 296 | 304 | 295 | 303 | 1,089,800 |
2023/08/29 | 298 | 298 | 293 | 296 | 561,500 |
2023/08/28 | 292 | 297 | 292 | 297 | 692,200 |
2023/08/25 | 289 | 291 | 286 | 290 | 615,700 |
2023/08/24 | 285 | 291 | 284 | 290 | 382,600 |
2023/08/23 | 285 | 290 | 284 | 288 | 508,400 |
2023/08/22 | 282 | 288 | 282 | 288 | 694,300 |
2023/08/21 | 285 | 287 | 283 | 283 | 693,000 |
2023/08/18 | 285 | 285 | 280 | 281 | 892,300 |
2023/08/17 | 282 | 286 | 278 | 285 | 1,412,400 |
2023/08/16 | 286 | 287 | 282 | 284 | 1,223,900 |
2023/08/15 | 290 | 291 | 288 | 289 | 935,100 |
2023/08/14 | 297 | 298 | 290 | 293 | 1,046,600 |
2023/08/10 | 288 | 290 | 285 | 289 | 958,900 |
2023/08/09 | 298 | 298 | 289 | 289 | 744,500 |
2023/08/08 | 299 | 300 | 294 | 294 | 736,100 |
2023/08/07 | 300 | 305 | 298 | 302 | 631,800 |
2023/08/04 | 295 | 303 | 294 | 300 | 886,000 |
2023/08/03 | 302 | 302 | 297 | 297 | 791,600 |
2023/08/02 | 304 | 308 | 302 | 304 | 799,800 |
2023/08/01 | 308 | 310 | 305 | 306 | 800,600 |
2023/07/31 | 309 | 311 | 304 | 310 | 1,325,600 |
2023/07/28 | 293 | 304 | 290 | 303 | 2,425,400 |
2023/07/27 | 287 | 291 | 286 | 290 | 567,500 |
2023/07/26 | 285 | 288 | 284 | 287 | 486,000 |
2023/07/25 | 288 | 288 | 284 | 286 | 822,900 |
2023/07/24 | 285 | 288 | 284 | 286 | 952,800 |
2023/07/21 | 291 | 291 | 285 | 285 | 804,300 |
2023/07/20 | 291 | 292 | 287 | 288 | 746,100 |
2023/07/19 | 291 | 293 | 289 | 292 | 1,094,000 |
2023/07/18 | 285 | 294 | 285 | 290 | 1,264,800 |
2023/07/14 | 289 | 289 | 284 | 285 | 947,400 |
2023/07/13 | 292 | 292 | 286 | 287 | 1,002,800 |
2023/07/12 | 290 | 293 | 288 | 290 | 744,500 |
2023/07/11 | 292 | 292 | 288 | 288 | 925,100 |
2023/07/10 | 292 | 294 | 288 | 290 | 1,138,200 |
2023/07/07 | 282 | 290 | 281 | 287 | 1,278,800 |
2023/07/06 | 289 | 290 | 285 | 285 | 814,000 |
2023/07/05 | 291 | 293 | 287 | 288 | 829,400 |
2023/07/04 | 287 | 293 | 286 | 293 | 1,372,800 |
2023/07/03 | 284 | 286 | 282 | 284 | 781,200 |
2023/06/30 | 287 | 289 | 282 | 284 | 857,700 |
2023/06/29 | 283 | 287 | 282 | 284 | 815,100 |
2023/06/28 | 279 | 284 | 277 | 284 | 943,700 |
2023/06/27 | 278 | 279 | 275 | 276 | 538,400 |
2023/06/26 | 280 | 280 | 274 | 275 | 905,800 |
2023/06/23 | 282 | 285 | 279 | 280 | 1,037,400 |
2023/06/22 | 278 | 282 | 278 | 280 | 1,179,800 |
2023/06/21 | 273 | 277 | 273 | 276 | 722,400 |
2023/06/20 | 273 | 276 | 273 | 275 | 1,062,400 |
2023/06/19 | 273 | 276 | 271 | 273 | 1,018,800 |
2023/06/16 | 271 | 272 | 269 | 270 | 1,083,000 |
2023/06/15 | 273 | 273 | 269 | 270 | 1,049,700 |
2023/06/14 | 274 | 275 | 270 | 272 | 1,130,600 |
2023/06/13 | 271 | 274 | 271 | 271 | 781,700 |
2023/06/12 | 275 | 275 | 271 | 271 | 577,300 |
2023/06/09 | 270 | 275 | 269 | 273 | 1,059,100 |
2023/06/08 | 276 | 277 | 270 | 270 | 1,012,800 |
2023/06/07 | 278 | 278 | 272 | 272 | 1,428,900 |
2023/06/06 | 272 | 274 | 270 | 274 | 854,300 |
2023/06/05 | 277 | 280 | 274 | 277 | 1,724,900 |
2023/06/02 | 267 | 273 | 267 | 271 | 1,230,700 |
2023/06/01 | 258 | 264 | 257 | 262 | 940,700 |
2023/05/31 | 261 | 263 | 257 | 257 | 2,287,900 |
2023/05/30 | 262 | 265 | 262 | 263 | 342,400 |
2023/05/29 | 265 | 267 | 263 | 265 | 641,800 |
2023/05/26 | 263 | 265 | 261 | 262 | 921,400 |
2023/05/25 | 261 | 264 | 259 | 263 | 759,700 |
2023/05/24 | 264 | 266 | 262 | 262 | 807,900 |
2023/05/23 | 270 | 271 | 265 | 265 | 959,300 |
2023/05/22 | 272 | 273 | 268 | 269 | 663,400 |
2023/05/19 | 278 | 278 | 271 | 272 | 831,300 |
2023/05/18 | 280 | 280 | 274 | 277 | 977,800 |
2023/05/17 | 275 | 276 | 273 | 274 | 741,900 |
2023/05/16 | 291 | 293 | 277 | 277 | 1,079,700 |
2023/05/15 | 284 | 290 | 284 | 290 | 1,036,200 |
2023/05/12 | 282 | 284 | 280 | 283 | 755,300 |
2023/05/11 | 283 | 285 | 282 | 285 | 497,500 |
2023/05/10 | 285 | 288 | 284 | 284 | 461,300 |
2023/05/09 | 283 | 286 | 279 | 285 | 903,200 |
2023/05/08 | 282 | 286 | 281 | 281 | 723,500 |
2023/05/02 | 290 | 290 | 285 | 286 | 626,800 |
2023/05/01 | 289 | 290 | 284 | 290 | 689,100 |
2023/04/28 | 289 | 292 | 284 | 289 | 1,046,500 |
2023/04/27 | 282 | 286 | 281 | 285 | 787,500 |
2023/04/26 | 287 | 287 | 282 | 283 | 863,300 |
2023/04/25 | 290 | 292 | 288 | 290 | 837,600 |
2023/04/24 | 292 | 293 | 288 | 288 | 572,500 |
2023/04/21 | 292 | 297 | 290 | 293 | 721,300 |
2023/04/20 | 292 | 299 | 291 | 295 | 966,600 |
2023/04/19 | 289 | 292 | 285 | 291 | 1,028,200 |
2023/04/18 | 287 | 293 | 287 | 289 | 1,350,200 |
2023/04/17 | 285 | 286 | 281 | 284 | 666,200 |
2023/04/14 | 283 | 284 | 279 | 282 | 686,600 |
2023/04/13 | 283 | 284 | 280 | 283 | 680,100 |
2023/04/12 | 286 | 288 | 284 | 285 | 589,700 |
2023/04/11 | 288 | 288 | 281 | 285 | 762,600 |
2023/04/10 | 284 | 285 | 282 | 282 | 535,900 |
2023/04/07 | 278 | 283 | 278 | 280 | 562,600 |
2023/04/06 | 280 | 282 | 278 | 278 | 754,200 |
2023/04/05 | 285 | 287 | 282 | 283 | 994,000 |
2023/04/04 | 292 | 292 | 286 | 292 | 851,700 |
2023/04/03 | 285 | 292 | 283 | 289 | 977,100 |
2023/03/31 | 282 | 284 | 278 | 278 | 1,119,400 |
2023/03/30 | 277 | 280 | 274 | 279 | 1,142,700 |
2023/03/29 | 280 | 284 | 280 | 283 | 1,232,700 |
2023/03/28 | 281 | 283 | 278 | 280 | 969,100 |
2023/03/27 | 280 | 280 | 274 | 277 | 788,600 |
2023/03/24 | 274 | 278 | 273 | 277 | 821,600 |
2023/03/23 | 274 | 277 | 272 | 277 | 701,500 |
2023/03/22 | 283 | 284 | 280 | 280 | 1,481,800 |
2023/03/20 | 276 | 283 | 273 | 273 | 1,820,400 |
2023/03/17 | 284 | 287 | 277 | 282 | 1,446,900 |
2023/03/16 | 275 | 284 | 274 | 278 | 1,952,200 |
2023/03/15 | 292 | 297 | 287 | 290 | 1,553,500 |
2023/03/14 | 289 | 293 | 281 | 284 | 3,733,600 |
2023/03/13 | 309 | 310 | 298 | 304 | 2,274,700 |
2023/03/10 | 324 | 329 | 316 | 316 | 2,632,500 |
2023/03/09 | 322 | 334 | 321 | 332 | 1,795,400 |
2023/03/08 | 318 | 321 | 316 | 320 | 738,200 |
2023/03/07 | 314 | 317 | 312 | 317 | 801,300 |
2023/03/06 | 316 | 317 | 312 | 314 | 967,400 |
2023/03/03 | 317 | 320 | 315 | 317 | 901,200 |
2023/03/02 | 325 | 327 | 316 | 316 | 1,134,400 |
2023/03/01 | 316 | 324 | 316 | 322 | 1,494,800 |
2023/02/28 | 323 | 323 | 314 | 317 | 1,405,400 |
2023/02/27 | 316 | 320 | 312 | 320 | 1,011,900 |
2023/02/24 | 318 | 324 | 312 | 316 | 1,807,700 |
2023/02/22 | 310 | 323 | 306 | 317 | 3,188,000 |
2023/02/21 | 301 | 310 | 300 | 308 | 1,051,000 |
2023/02/20 | 298 | 301 | 297 | 299 | 581,500 |
2023/02/17 | 292 | 298 | 291 | 297 | 810,000 |
2023/02/16 | 303 | 305 | 294 | 294 | 1,205,900 |
2023/02/15 | 295 | 296 | 291 | 295 | 722,000 |
2023/02/14 | 290 | 295 | 290 | 293 | 894,200 |
2023/02/13 | 292 | 297 | 289 | 290 | 1,056,300 |
2023/02/10 | 287 | 295 | 284 | 291 | 1,942,700 |
2023/02/09 | 275 | 279 | 273 | 275 | 726,900 |
2023/02/08 | 276 | 280 | 275 | 279 | 672,400 |
2023/02/07 | 272 | 278 | 271 | 277 | 873,600 |
2023/02/06 | 272 | 273 | 265 | 270 | 1,096,600 |
2023/02/03 | 272 | 275 | 269 | 274 | 777,100 |
2023/02/02 | 279 | 280 | 274 | 275 | 795,400 |
2023/02/01 | 283 | 289 | 279 | 281 | 919,800 |
2023/01/31 | 287 | 287 | 281 | 281 | 1,183,600 |
2023/01/30 | 278 | 286 | 278 | 283 | 1,259,300 |
2023/01/27 | 276 | 282 | 274 | 280 | 1,212,500 |
2023/01/26 | 274 | 275 | 271 | 274 | 562,800 |
2023/01/25 | 273 | 277 | 271 | 271 | 717,600 |
2023/01/24 | 269 | 281 | 268 | 276 | 1,239,200 |
2023/01/23 | 272 | 274 | 267 | 268 | 979,100 |
2023/01/20 | 262 | 271 | 260 | 270 | 1,106,900 |
2023/01/19 | 266 | 270 | 261 | 263 | 1,212,600 |
2023/01/18 | 264 | 268 | 254 | 267 | 2,070,000 |
2023/01/17 | 272 | 272 | 262 | 265 | 1,386,300 |
2023/01/16 | 279 | 283 | 268 | 268 | 2,338,000 |
2023/01/13 | 266 | 282 | 266 | 279 | 3,038,300 |
2023/01/12 | 257 | 270 | 257 | 267 | 1,693,800 |
2023/01/11 | 254 | 258 | 253 | 257 | 875,300 |
2023/01/10 | 254 | 259 | 253 | 254 | 811,900 |
2023/01/06 | 253 | 261 | 253 | 257 | 1,398,300 |
2023/01/05 | 258 | 259 | 253 | 256 | 1,898,200 |
2023/01/04 | 257 | 261 | 253 | 261 | 1,052,800 |