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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |