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 |
|---|---|---|---|---|---|
| 2024/12/30 | 459 | 464 | 456 | 458 | 1,055,600 |
| 2024/12/27 | 457 | 462 | 456 | 459 | 1,293,800 |
| 2024/12/26 | 452 | 456 | 450 | 455 | 1,431,400 |
| 2024/12/25 | 465 | 465 | 450 | 455 | 1,312,800 |
| 2024/12/24 | 459 | 463 | 458 | 462 | 1,049,400 |
| 2024/12/23 | 452 | 459 | 450 | 459 | 1,863,500 |
| 2024/12/20 | 458 | 458 | 446 | 449 | 2,369,700 |
| 2024/12/19 | 459 | 462 | 443 | 458 | 4,010,000 |
| 2024/12/18 | 457 | 471 | 453 | 467 | 1,447,600 |
| 2024/12/17 | 471 | 472 | 459 | 461 | 1,420,400 |
| 2024/12/16 | 469 | 471 | 459 | 470 | 1,279,000 |
| 2024/12/13 | 470 | 474 | 464 | 469 | 1,826,100 |
| 2024/12/12 | 481 | 483 | 474 | 477 | 1,750,100 |
| 2024/12/11 | 467 | 475 | 463 | 475 | 1,571,600 |
| 2024/12/10 | 463 | 467 | 461 | 463 | 1,255,200 |
| 2024/12/09 | 459 | 461 | 448 | 460 | 2,047,900 |
| 2024/12/06 | 461 | 466 | 455 | 460 | 1,585,300 |
| 2024/12/05 | 461 | 462 | 449 | 458 | 1,868,600 |
| 2024/12/04 | 465 | 469 | 456 | 457 | 1,613,500 |
| 2024/12/03 | 469 | 475 | 467 | 468 | 2,776,800 |
| 2024/12/02 | 440 | 467 | 435 | 466 | 3,665,900 |
| 2024/11/29 | 429 | 436 | 425 | 436 | 1,004,500 |
| 2024/11/28 | 425 | 431 | 423 | 429 | 1,381,800 |
| 2024/11/27 | 430 | 434 | 426 | 428 | 1,289,000 |
| 2024/11/26 | 444 | 447 | 431 | 434 | 1,625,800 |
| 2024/11/25 | 444 | 449 | 439 | 448 | 1,687,600 |
| 2024/11/22 | 431 | 440 | 430 | 439 | 1,068,200 |
| 2024/11/21 | 428 | 439 | 427 | 436 | 1,351,700 |
| 2024/11/20 | 434 | 436 | 427 | 428 | 1,695,500 |
| 2024/11/19 | 432 | 438 | 429 | 436 | 1,474,300 |
| 2024/11/18 | 441 | 450 | 432 | 435 | 2,347,600 |
| 2024/11/15 | 443 | 444 | 427 | 440 | 3,584,900 |
| 2024/11/14 | 420 | 433 | 413 | 424 | 2,414,100 |
| 2024/11/13 | 415 | 423 | 401 | 418 | 4,488,100 |
| 2024/11/12 | 439 | 448 | 437 | 442 | 3,319,200 |
| 2024/11/11 | 428 | 433 | 427 | 428 | 1,460,400 |
| 2024/11/08 | 427 | 437 | 423 | 434 | 3,198,900 |
| 2024/11/07 | 429 | 436 | 416 | 420 | 2,780,200 |
| 2024/11/06 | 401 | 419 | 400 | 419 | 3,024,000 |
| 2024/11/05 | 398 | 401 | 390 | 400 | 1,233,500 |
| 2024/11/01 | 395 | 403 | 393 | 396 | 1,433,900 |
| 2024/10/31 | 403 | 410 | 400 | 402 | 1,397,100 |
| 2024/10/30 | 401 | 405 | 398 | 401 | 4,784,900 |
| 2024/10/29 | 397 | 406 | 396 | 400 | 1,439,000 |
| 2024/10/28 | 386 | 399 | 386 | 394 | 1,094,200 |
| 2024/10/25 | 393 | 394 | 385 | 389 | 1,181,700 |
| 2024/10/24 | 393 | 399 | 390 | 393 | 1,174,300 |
| 2024/10/23 | 404 | 404 | 397 | 397 | 1,248,000 |
| 2024/10/22 | 405 | 409 | 401 | 405 | 1,233,100 |
| 2024/10/21 | 420 | 420 | 407 | 407 | 1,566,400 |
| 2024/10/18 | 424 | 426 | 419 | 424 | 1,276,700 |
| 2024/10/17 | 416 | 423 | 414 | 420 | 1,324,900 |
| 2024/10/16 | 409 | 422 | 406 | 415 | 1,698,100 |
| 2024/10/15 | 411 | 420 | 411 | 417 | 1,690,100 |
| 2024/10/11 | 404 | 410 | 403 | 406 | 1,720,400 |
| 2024/10/10 | 401 | 405 | 399 | 403 | 1,677,500 |
| 2024/10/09 | 405 | 411 | 393 | 397 | 1,803,100 |
| 2024/10/08 | 408 | 410 | 393 | 400 | 2,789,100 |
| 2024/10/07 | 415 | 420 | 409 | 415 | 2,359,200 |
| 2024/10/04 | 390 | 404 | 389 | 402 | 3,074,000 |
| 2024/10/03 | 395 | 398 | 384 | 384 | 1,628,500 |
| 2024/10/02 | 385 | 391 | 381 | 383 | 1,625,800 |
| 2024/10/01 | 387 | 397 | 382 | 388 | 1,278,500 |
| 2024/09/30 | 388 | 396 | 384 | 386 | 2,304,900 |
| 2024/09/27 | 394 | 398 | 386 | 389 | 2,045,500 |
| 2024/09/26 | 382 | 395 | 382 | 394 | 2,163,800 |
| 2024/09/25 | 386 | 386 | 375 | 380 | 1,780,700 |
| 2024/09/24 | 395 | 395 | 386 | 386 | 1,394,900 |
| 2024/09/20 | 400 | 402 | 392 | 392 | 1,857,500 |
| 2024/09/19 | 393 | 405 | 390 | 394 | 2,592,800 |
| 2024/09/18 | 385 | 387 | 380 | 386 | 1,881,700 |
| 2024/09/17 | 392 | 396 | 373 | 377 | 2,042,600 |
| 2024/09/13 | 390 | 391 | 384 | 387 | 1,633,000 |
| 2024/09/12 | 389 | 392 | 382 | 387 | 1,713,900 |
| 2024/09/11 | 390 | 392 | 380 | 382 | 1,470,700 |
| 2024/09/10 | 395 | 404 | 393 | 398 | 1,658,600 |
| 2024/09/09 | 384 | 397 | 378 | 395 | 1,426,500 |
| 2024/09/06 | 407 | 410 | 398 | 403 | 1,429,600 |
| 2024/09/05 | 400 | 413 | 395 | 407 | 1,637,600 |
| 2024/09/04 | 422 | 423 | 411 | 412 | 2,372,300 |
| 2024/09/03 | 430 | 439 | 429 | 437 | 1,265,900 |
| 2024/09/02 | 437 | 437 | 426 | 428 | 839,900 |
| 2024/08/30 | 435 | 436 | 426 | 430 | 1,194,000 |
| 2024/08/29 | 433 | 435 | 426 | 429 | 936,100 |
| 2024/08/28 | 428 | 433 | 425 | 432 | 844,900 |
| 2024/08/27 | 427 | 433 | 424 | 433 | 853,800 |
| 2024/08/26 | 433 | 435 | 426 | 426 | 1,230,000 |
| 2024/08/23 | 438 | 442 | 432 | 438 | 1,154,900 |
| 2024/08/22 | 451 | 451 | 435 | 438 | 1,907,400 |
| 2024/08/21 | 452 | 456 | 446 | 450 | 1,487,200 |
| 2024/08/20 | 465 | 465 | 454 | 459 | 1,621,500 |
| 2024/08/19 | 460 | 466 | 456 | 458 | 1,607,400 |
| 2024/08/16 | 453 | 460 | 450 | 460 | 2,107,200 |
| 2024/08/15 | 430 | 444 | 428 | 442 | 1,645,400 |
| 2024/08/14 | 421 | 436 | 420 | 427 | 1,739,900 |
| 2024/08/13 | 407 | 416 | 401 | 416 | 1,749,400 |
| 2024/08/09 | 401 | 406 | 387 | 401 | 3,664,500 |
| 2024/08/08 | 383 | 402 | 380 | 389 | 3,229,900 |
| 2024/08/07 | 359 | 408 | 351 | 399 | 6,241,600 |
| 2024/08/06 | 382 | 405 | 355 | 367 | 8,181,300 |
| 2024/08/05 | 381 | 396 | 381 | 381 | 3,403,400 |
| 2024/08/02 | 484 | 488 | 456 | 461 | 3,887,800 |
| 2024/08/01 | 515 | 520 | 501 | 512 | 3,230,900 |
| 2024/07/31 | 491 | 515 | 490 | 515 | 3,180,400 |
| 2024/07/30 | 489 | 493 | 480 | 484 | 1,326,900 |
| 2024/07/29 | 483 | 492 | 479 | 490 | 1,193,300 |
| 2024/07/26 | 480 | 489 | 476 | 479 | 1,366,700 |
| 2024/07/25 | 493 | 493 | 477 | 477 | 2,213,700 |
| 2024/07/24 | 509 | 512 | 500 | 500 | 1,184,700 |
| 2024/07/23 | 503 | 511 | 503 | 509 | 1,216,700 |
| 2024/07/22 | 510 | 510 | 500 | 500 | 958,700 |
| 2024/07/19 | 510 | 511 | 501 | 507 | 1,545,700 |
| 2024/07/18 | 512 | 517 | 508 | 511 | 1,345,000 |
| 2024/07/17 | 520 | 525 | 515 | 517 | 1,234,100 |
| 2024/07/16 | 522 | 524 | 516 | 517 | 1,463,900 |
| 2024/07/12 | 512 | 524 | 510 | 520 | 1,377,500 |
| 2024/07/11 | 531 | 532 | 518 | 520 | 1,502,400 |
| 2024/07/10 | 526 | 531 | 521 | 526 | 1,348,300 |
| 2024/07/09 | 527 | 532 | 523 | 527 | 1,218,900 |
| 2024/07/08 | 533 | 536 | 524 | 527 | 1,712,800 |
| 2024/07/05 | 549 | 553 | 539 | 539 | 2,192,000 |
| 2024/07/04 | 552 | 557 | 547 | 549 | 1,797,300 |
| 2024/07/03 | 562 | 569 | 547 | 549 | 4,093,200 |
| 2024/07/02 | 562 | 573 | 558 | 568 | 3,915,800 |
| 2024/07/01 | 540 | 554 | 528 | 550 | 2,749,700 |
| 2024/06/28 | 532 | 537 | 530 | 532 | 1,926,200 |
| 2024/06/27 | 535 | 540 | 528 | 532 | 1,723,400 |
| 2024/06/26 | 532 | 537 | 530 | 534 | 1,387,700 |
| 2024/06/25 | 525 | 536 | 524 | 532 | 1,904,800 |
| 2024/06/24 | 515 | 523 | 511 | 519 | 1,431,100 |
| 2024/06/21 | 521 | 524 | 514 | 514 | 2,460,200 |
| 2024/06/20 | 515 | 516 | 503 | 515 | 1,693,900 |
| 2024/06/19 | 516 | 527 | 516 | 518 | 1,380,100 |
| 2024/06/18 | 531 | 532 | 516 | 520 | 1,558,700 |
| 2024/06/17 | 531 | 538 | 528 | 529 | 1,326,700 |
| 2024/06/14 | 519 | 538 | 516 | 531 | 2,669,300 |
| 2024/06/13 | 550 | 550 | 526 | 527 | 2,074,200 |
| 2024/06/12 | 544 | 549 | 538 | 545 | 1,797,100 |
| 2024/06/11 | 558 | 561 | 546 | 547 | 2,465,400 |
| 2024/06/10 | 560 | 564 | 550 | 558 | 2,468,900 |
| 2024/06/07 | 558 | 574 | 556 | 556 | 2,226,200 |
| 2024/06/06 | 560 | 563 | 545 | 556 | 3,197,700 |
| 2024/06/05 | 585 | 585 | 552 | 557 | 5,326,500 |
| 2024/06/04 | 611 | 619 | 592 | 595 | 4,607,600 |
| 2024/06/03 | 612 | 627 | 607 | 613 | 4,691,300 |
| 2024/05/31 | 562 | 587 | 559 | 582 | 4,303,200 |
| 2024/05/30 | 544 | 559 | 543 | 555 | 2,264,800 |
| 2024/05/29 | 558 | 569 | 547 | 547 | 2,761,800 |
| 2024/05/28 | 550 | 561 | 546 | 551 | 1,928,800 |
| 2024/05/27 | 548 | 551 | 538 | 550 | 2,101,700 |
| 2024/05/24 | 552 | 560 | 549 | 549 | 1,691,100 |
| 2024/05/23 | 580 | 582 | 554 | 562 | 2,502,800 |
| 2024/05/22 | 570 | 592 | 569 | 578 | 4,308,500 |
| 2024/05/21 | 574 | 583 | 565 | 574 | 3,027,300 |
| 2024/05/20 | 563 | 574 | 559 | 568 | 4,433,200 |
| 2024/05/17 | 527 | 560 | 525 | 556 | 5,897,000 |
| 2024/05/16 | 506 | 521 | 492 | 518 | 4,317,100 |
| 2024/05/15 | 485 | 515 | 482 | 505 | 8,683,800 |
| 2024/05/14 | 461 | 462 | 452 | 457 | 2,077,800 |
| 2024/05/13 | 464 | 468 | 460 | 463 | 2,093,800 |
| 2024/05/10 | 459 | 468 | 458 | 464 | 1,421,200 |
| 2024/05/09 | 452 | 459 | 451 | 459 | 1,134,000 |
| 2024/05/08 | 450 | 454 | 444 | 453 | 1,395,800 |
| 2024/05/07 | 447 | 454 | 443 | 448 | 1,137,800 |
| 2024/05/02 | 448 | 450 | 441 | 446 | 1,265,900 |
| 2024/05/01 | 448 | 454 | 444 | 450 | 1,618,900 |
| 2024/04/30 | 446 | 463 | 444 | 455 | 1,580,700 |
| 2024/04/26 | 451 | 466 | 449 | 457 | 2,601,600 |
| 2024/04/25 | 458 | 460 | 452 | 452 | 1,283,600 |
| 2024/04/24 | 465 | 469 | 459 | 460 | 1,885,000 |
| 2024/04/23 | 458 | 473 | 456 | 462 | 2,733,200 |
| 2024/04/22 | 447 | 453 | 441 | 453 | 2,381,900 |
| 2024/04/19 | 443 | 450 | 435 | 439 | 2,658,200 |
| 2024/04/18 | 431 | 448 | 431 | 446 | 2,106,900 |
| 2024/04/17 | 439 | 439 | 418 | 426 | 2,350,900 |
| 2024/04/16 | 458 | 464 | 439 | 439 | 2,795,400 |
| 2024/04/15 | 447 | 457 | 444 | 457 | 1,703,800 |
| 2024/04/12 | 450 | 456 | 444 | 456 | 2,515,800 |
| 2024/04/11 | 433 | 447 | 433 | 445 | 1,612,000 |
| 2024/04/10 | 431 | 441 | 430 | 438 | 1,113,100 |
| 2024/04/09 | 439 | 442 | 434 | 436 | 1,178,300 |
| 2024/04/08 | 442 | 447 | 438 | 440 | 1,168,300 |
| 2024/04/05 | 437 | 446 | 433 | 440 | 1,887,700 |
| 2024/04/04 | 445 | 454 | 443 | 450 | 2,586,900 |
| 2024/04/03 | 418 | 440 | 416 | 435 | 2,129,400 |
| 2024/04/02 | 431 | 432 | 418 | 422 | 1,841,400 |
| 2024/04/01 | 444 | 445 | 425 | 429 | 1,866,000 |
| 2024/03/29 | 442 | 447 | 440 | 445 | 1,049,500 |
| 2024/03/28 | 455 | 459 | 439 | 440 | 2,097,500 |
| 2024/03/27 | 451 | 460 | 448 | 453 | 2,615,200 |
| 2024/03/26 | 450 | 451 | 443 | 448 | 1,806,800 |
| 2024/03/25 | 457 | 457 | 448 | 451 | 1,842,600 |
| 2024/03/22 | 460 | 464 | 451 | 459 | 2,817,900 |
| 2024/03/21 | 444 | 464 | 443 | 458 | 3,458,600 |
| 2024/03/19 | 440 | 450 | 432 | 436 | 3,644,300 |
| 2024/03/18 | 449 | 450 | 440 | 447 | 2,879,400 |
| 2024/03/15 | 446 | 460 | 436 | 443 | 3,338,400 |
| 2024/03/14 | 465 | 467 | 446 | 451 | 3,013,600 |
| 2024/03/13 | 467 | 468 | 444 | 457 | 3,054,500 |
| 2024/03/12 | 452 | 456 | 442 | 448 | 3,260,800 |
| 2024/03/11 | 490 | 495 | 456 | 460 | 6,966,100 |
| 2024/03/08 | 465 | 496 | 460 | 482 | 6,176,000 |
| 2024/03/07 | 442 | 475 | 442 | 462 | 5,464,000 |
| 2024/03/06 | 422 | 437 | 418 | 434 | 3,141,200 |
| 2024/03/05 | 410 | 428 | 408 | 420 | 2,369,100 |
| 2024/03/04 | 433 | 435 | 408 | 413 | 3,374,800 |
| 2024/03/01 | 399 | 430 | 397 | 428 | 3,341,200 |
| 2024/02/29 | 392 | 403 | 390 | 399 | 2,495,600 |
| 2024/02/28 | 375 | 409 | 375 | 390 | 4,085,600 |
| 2024/02/27 | 354 | 382 | 353 | 375 | 3,036,100 |
| 2024/02/26 | 348 | 355 | 346 | 352 | 1,314,900 |
| 2024/02/22 | 347 | 348 | 344 | 347 | 785,400 |
| 2024/02/21 | 345 | 346 | 341 | 344 | 559,200 |
| 2024/02/20 | 349 | 351 | 344 | 346 | 754,400 |
| 2024/02/19 | 338 | 348 | 338 | 348 | 912,100 |
| 2024/02/16 | 334 | 340 | 332 | 338 | 1,443,900 |
| 2024/02/15 | 339 | 343 | 330 | 332 | 1,316,000 |
| 2024/02/14 | 343 | 344 | 336 | 338 | 1,224,500 |
| 2024/02/13 | 338 | 344 | 335 | 341 | 1,763,300 |
| 2024/02/09 | 347 | 350 | 335 | 338 | 3,888,200 |
| 2024/02/08 | 375 | 376 | 369 | 371 | 1,176,300 |
| 2024/02/07 | 374 | 377 | 370 | 377 | 939,700 |
| 2024/02/06 | 377 | 379 | 373 | 373 | 1,273,200 |
| 2024/02/05 | 378 | 384 | 375 | 379 | 1,595,500 |
| 2024/02/02 | 374 | 376 | 370 | 372 | 1,443,400 |
| 2024/02/01 | 376 | 378 | 372 | 378 | 1,176,500 |
| 2024/01/31 | 369 | 379 | 369 | 379 | 1,153,500 |
| 2024/01/30 | 374 | 375 | 370 | 370 | 797,200 |
| 2024/01/29 | 377 | 380 | 374 | 375 | 1,303,400 |
| 2024/01/26 | 366 | 378 | 362 | 376 | 2,822,100 |
| 2024/01/25 | 369 | 372 | 365 | 368 | 1,661,900 |
| 2024/01/24 | 356 | 368 | 356 | 365 | 1,821,200 |
| 2024/01/23 | 364 | 367 | 358 | 358 | 1,244,300 |
| 2024/01/22 | 363 | 367 | 360 | 364 | 1,084,800 |
| 2024/01/19 | 363 | 363 | 358 | 363 | 1,071,000 |
| 2024/01/18 | 358 | 361 | 354 | 360 | 1,143,300 |
| 2024/01/17 | 354 | 360 | 353 | 355 | 1,237,700 |
| 2024/01/16 | 362 | 362 | 351 | 352 | 1,039,100 |
| 2024/01/15 | 352 | 359 | 351 | 358 | 859,500 |
| 2024/01/12 | 355 | 355 | 349 | 350 | 1,403,000 |
| 2024/01/11 | 355 | 361 | 354 | 355 | 1,303,900 |
| 2024/01/10 | 355 | 359 | 351 | 351 | 1,058,300 |
| 2024/01/09 | 355 | 357 | 351 | 352 | 967,700 |
| 2024/01/05 | 357 | 358 | 353 | 354 | 1,080,500 |
| 2024/01/04 | 353 | 354 | 345 | 354 | 1,059,600 |