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

北日本銀行(8551)の株価時系列情報

北日本銀行(8551)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
2019/12/30 2,280 2,280 2,245 2,252 3,500
2019/12/27 2,242 2,280 2,226 2,280 6,100
2019/12/26 2,180 2,221 2,164 2,221 9,200
2019/12/25 2,243 2,243 2,178 2,181 7,000
2019/12/24 2,251 2,253 2,204 2,221 9,200
2019/12/23 2,300 2,303 2,190 2,247 26,500
2019/12/20 2,166 2,300 2,160 2,300 25,600
2019/12/19 2,152 2,159 2,136 2,155 5,700
2019/12/18 2,165 2,180 2,138 2,162 13,800
2019/12/17 2,171 2,215 2,153 2,215 10,200
2019/12/16 2,145 2,182 2,128 2,171 8,900
2019/12/13 2,097 2,180 2,080 2,145 30,200
2019/12/12 2,094 2,094 2,056 2,061 7,400
2019/12/11 2,148 2,148 2,090 2,094 14,500
2019/12/10 2,176 2,185 2,148 2,155 6,300
2019/12/09 2,187 2,199 2,171 2,176 3,400
2019/12/06 2,166 2,177 2,145 2,166 3,900
2019/12/05 2,181 2,181 2,165 2,172 3,300
2019/12/04 2,123 2,164 2,109 2,164 7,100
2019/12/03 2,145 2,178 2,137 2,153 13,500
2019/12/02 2,142 2,199 2,130 2,195 14,200
2019/11/29 2,121 2,121 2,096 2,120 7,300
2019/11/28 2,120 2,120 2,095 2,100 4,200
2019/11/27 2,116 2,122 2,097 2,119 3,300
2019/11/26 2,150 2,150 2,097 2,097 4,300
2019/11/25 2,100 2,150 2,099 2,150 10,500
2019/11/22 2,121 2,121 2,065 2,070 10,300
2019/11/21 2,098 2,111 2,074 2,106 9,300
2019/11/20 2,095 2,121 2,072 2,097 14,500
2019/11/19 2,111 2,119 2,076 2,111 15,000
2019/11/18 2,051 2,110 2,040 2,110 13,900
2019/11/15 1,949 2,039 1,949 2,039 22,100
2019/11/14 1,910 1,950 1,906 1,939 10,900
2019/11/13 1,977 1,977 1,906 1,907 11,500
2019/11/12 1,986 1,986 1,937 1,977 12,800
2019/11/11 1,988 2,003 1,981 1,988 7,200
2019/11/08 2,005 2,005 1,939 1,974 10,800
2019/11/07 1,983 2,002 1,975 1,990 11,800
2019/11/06 1,954 1,985 1,954 1,972 7,900
2019/11/05 1,965 1,989 1,933 1,953 13,800
2019/11/01 1,909 1,946 1,909 1,946 5,000
2019/10/31 1,915 1,939 1,889 1,914 12,900
2019/10/30 1,833 1,949 1,833 1,949 19,400
2019/10/29 1,827 1,873 1,827 1,873 11,400
2019/10/28 1,820 1,841 1,808 1,811 7,900
2019/10/25 1,816 1,830 1,804 1,829 4,100
2019/10/24 1,838 1,838 1,814 1,829 10,300
2019/10/23 1,839 1,839 1,805 1,831 6,900
2019/10/21 1,817 1,829 1,813 1,818 7,100
2019/10/18 1,816 1,839 1,790 1,813 9,700
2019/10/17 1,813 1,813 1,786 1,808 7,900
2019/10/16 1,804 1,828 1,802 1,813 9,300
2019/10/15 1,762 1,794 1,762 1,774 13,500
2019/10/11 1,758 1,765 1,742 1,751 7,600
2019/10/10 1,767 1,767 1,732 1,758 7,700
2019/10/09 1,764 1,780 1,750 1,780 4,900
2019/10/08 1,786 1,806 1,773 1,783 8,000
2019/10/07 1,790 1,803 1,768 1,773 6,400
2019/10/04 1,791 1,801 1,775 1,801 8,200
2019/10/03 1,795 1,806 1,790 1,805 4,800
2019/10/02 1,828 1,850 1,817 1,850 13,800
2019/10/01 1,790 1,833 1,790 1,833 6,900
2019/09/30 1,836 1,836 1,771 1,790 9,000
2019/09/27 1,872 1,875 1,810 1,836 8,600
2019/09/26 1,880 1,910 1,862 1,903 11,900
2019/09/25 1,888 1,888 1,853 1,880 9,200
2019/09/24 1,847 1,868 1,847 1,868 6,500
2019/09/20 1,840 1,847 1,816 1,847 7,400
2019/09/19 1,814 1,840 1,808 1,840 11,200
2019/09/18 1,814 1,816 1,771 1,784 16,500
2019/09/17 1,847 1,847 1,805 1,827 11,100
2019/09/13 1,818 1,839 1,785 1,834 21,300
2019/09/12 1,819 1,820 1,794 1,809 9,100
2019/09/11 1,749 1,807 1,737 1,805 10,900
2019/09/10 1,694 1,741 1,690 1,735 14,100
2019/09/09 1,658 1,686 1,653 1,686 8,000
2019/09/06 1,653 1,653 1,627 1,637 7,400
2019/09/05 1,620 1,666 1,620 1,650 11,700
2019/09/04 1,643 1,646 1,619 1,619 13,000
2019/09/03 1,641 1,665 1,641 1,655 13,500
2019/09/02 1,708 1,710 1,677 1,681 8,800
2019/08/30 1,665 1,712 1,659 1,710 11,200
2019/08/29 1,658 1,680 1,637 1,645 9,100
2019/08/28 1,649 1,660 1,646 1,658 6,500
2019/08/27 1,647 1,666 1,637 1,641 5,100
2019/08/26 1,663 1,663 1,623 1,631 13,200
2019/08/23 1,671 1,682 1,669 1,673 7,000
2019/08/22 1,693 1,694 1,668 1,671 9,700
2019/08/21 1,714 1,714 1,679 1,690 8,200
2019/08/20 1,729 1,729 1,702 1,722 10,200
2019/08/19 1,698 1,724 1,698 1,713 6,700
2019/08/16 1,657 1,691 1,657 1,683 7,900
2019/08/15 1,643 1,655 1,627 1,652 8,000
2019/08/14 1,653 1,660 1,636 1,660 7,400
2019/08/13 1,612 1,653 1,606 1,630 16,800
2019/08/09 1,637 1,658 1,611 1,612 13,600
2019/08/08 1,635 1,635 1,623 1,631 11,300
2019/08/07 1,631 1,655 1,617 1,634 15,900
2019/08/06 1,655 1,655 1,618 1,631 25,900
2019/08/05 1,739 1,739 1,689 1,689 20,000
2019/08/02 1,845 1,846 1,762 1,762 24,600
2019/08/01 1,811 1,847 1,811 1,847 11,700
2019/07/31 1,838 1,838 1,798 1,809 7,700
2019/07/30 1,832 1,842 1,788 1,838 11,900
2019/07/29 1,835 1,854 1,818 1,829 6,900
2019/07/26 1,826 1,847 1,822 1,833 4,200
2019/07/25 1,797 1,845 1,797 1,826 5,900
2019/07/24 1,783 1,810 1,782 1,797 11,500
2019/07/23 1,758 1,790 1,756 1,770 14,600
2019/07/22 1,772 1,775 1,745 1,756 8,300
2019/07/19 1,764 1,780 1,737 1,769 14,400
2019/07/18 1,816 1,816 1,753 1,761 21,200
2019/07/17 1,822 1,834 1,808 1,816 10,500
2019/07/16 1,828 1,841 1,813 1,820 8,100
2019/07/12 1,837 1,866 1,806 1,828 11,600
2019/07/11 1,800 1,836 1,800 1,834 8,000
2019/07/10 1,793 1,823 1,793 1,798 9,000
2019/07/09 1,795 1,821 1,771 1,793 9,600
2019/07/08 1,826 1,831 1,793 1,793 9,100
2019/07/05 1,797 1,827 1,797 1,826 6,800
2019/07/04 1,771 1,805 1,771 1,798 8,000
2019/07/03 1,721 1,766 1,721 1,760 8,800
2019/07/02 1,750 1,772 1,727 1,740 20,700
2019/07/01 1,714 1,752 1,705 1,750 17,200
2019/06/28 1,705 1,735 1,693 1,693 11,900
2019/06/27 1,697 1,725 1,682 1,710 12,600
2019/06/26 1,700 1,702 1,673 1,677 12,100
2019/06/25 1,704 1,704 1,664 1,664 7,500
2019/06/24 1,706 1,708 1,692 1,697 3,600
2019/06/21 1,725 1,725 1,697 1,701 5,500
2019/06/20 1,698 1,725 1,698 1,725 3,500
2019/06/19 1,709 1,723 1,700 1,705 8,400
2019/06/18 1,730 1,738 1,700 1,706 20,400
2019/06/17 1,724 1,731 1,719 1,726 5,900
2019/06/14 1,733 1,746 1,720 1,724 10,300
2019/06/13 1,724 1,732 1,707 1,732 10,400
2019/06/12 1,764 1,764 1,724 1,730 8,000
2019/06/11 1,750 1,762 1,750 1,762 3,700
2019/06/10 1,741 1,760 1,729 1,743 6,300
2019/06/07 1,732 1,732 1,701 1,728 3,800
2019/06/06 1,723 1,728 1,705 1,725 7,600
2019/06/05 1,685 1,720 1,685 1,711 14,900
2019/06/04 1,686 1,686 1,657 1,683 13,800
2019/06/03 1,651 1,685 1,650 1,685 10,700
2019/05/31 1,656 1,672 1,648 1,656 9,300
2019/05/30 1,667 1,679 1,650 1,656 7,500
2019/05/29 1,644 1,682 1,631 1,667 6,700
2019/05/28 1,708 1,714 1,613 1,645 14,200
2019/05/27 1,688 1,708 1,686 1,708 3,400
2019/05/24 1,671 1,698 1,659 1,671 12,900
2019/05/23 1,704 1,704 1,672 1,674 7,900
2019/05/22 1,705 1,710 1,681 1,703 6,600
2019/05/21 1,687 1,710 1,684 1,696 5,700
2019/05/20 1,725 1,737 1,693 1,711 14,500
2019/05/17 1,671 1,720 1,671 1,720 10,800
2019/05/16 1,621 1,660 1,620 1,658 12,600
2019/05/15 1,667 1,667 1,608 1,621 21,200
2019/05/14 1,676 1,676 1,628 1,658 21,100
2019/05/13 1,741 1,742 1,700 1,701 11,100
2019/05/10 1,796 1,800 1,738 1,739 20,500
2019/05/09 1,842 1,859 1,781 1,796 17,600
2019/05/08 1,877 1,877 1,846 1,848 22,500
2019/05/07 1,903 1,906 1,880 1,880 9,500
2019/04/26 1,901 1,913 1,878 1,903 7,300
2019/04/25 1,887 1,910 1,877 1,910 14,800
2019/04/24 1,900 1,908 1,881 1,889 7,700
2019/04/23 1,914 1,914 1,898 1,906 3,700
2019/04/22 1,917 1,917 1,893 1,911 7,500
2019/04/19 1,940 1,940 1,910 1,919 7,100
2019/04/18 1,995 2,000 1,940 1,944 12,800
2019/04/17 1,980 2,000 1,980 1,995 8,200
2019/04/16 1,971 1,980 1,960 1,978 5,700
2019/04/15 1,926 1,966 1,921 1,964 11,900
2019/04/12 1,935 1,935 1,906 1,906 3,800
2019/04/11 1,937 1,939 1,902 1,924 9,900
2019/04/10 1,941 1,945 1,910 1,938 9,100
2019/04/09 1,970 1,970 1,950 1,963 8,300
2019/04/08 1,992 1,992 1,969 1,977 6,600
2019/04/05 1,990 2,008 1,984 1,999 9,300
2019/04/04 2,007 2,013 1,990 1,996 7,600
2019/04/03 1,982 2,013 1,978 2,008 9,100
2019/04/02 2,019 2,020 1,980 1,997 12,500
2019/04/01 1,976 2,004 1,976 2,002 11,700
2019/03/29 2,019 2,036 1,962 1,962 14,400
2019/03/28 2,050 2,050 2,002 2,006 18,600
2019/03/27 2,081 2,081 2,036 2,061 26,100
2019/03/26 2,075 2,149 2,066 2,147 65,500
2019/03/25 2,048 2,082 2,048 2,062 43,400
2019/03/22 2,082 2,107 2,060 2,105 27,700
2019/03/20 2,080 2,093 2,060 2,078 25,300
2019/03/19 2,113 2,113 2,081 2,081 23,300
2019/03/18 2,093 2,119 2,091 2,113 40,800
2019/03/15 2,099 2,135 2,093 2,093 26,900
2019/03/14 2,108 2,108 2,083 2,093 8,600
2019/03/13 2,127 2,134 2,091 2,099 9,900
2019/03/12 2,124 2,140 2,104 2,139 6,900
2019/03/11 2,172 2,172 2,101 2,101 15,400
2019/03/08 2,143 2,177 2,101 2,177 29,400
2019/03/07 2,118 2,154 2,102 2,154 23,700
2019/03/06 2,114 2,120 2,099 2,113 9,300
2019/03/05 2,093 2,116 2,090 2,114 5,600
2019/03/04 2,127 2,127 2,100 2,116 11,900
2019/03/01 2,097 2,123 2,097 2,120 6,200
2019/02/28 2,093 2,111 2,090 2,096 8,000
2019/02/27 2,103 2,114 2,088 2,091 7,200
2019/02/26 2,083 2,117 2,083 2,115 4,600
2019/02/25 2,070 2,100 2,070 2,092 5,800
2019/02/22 2,108 2,116 2,062 2,063 12,400
2019/02/21 2,105 2,120 2,100 2,117 3,600
2019/02/20 2,096 2,111 2,096 2,099 3,600
2019/02/19 2,108 2,118 2,081 2,115 9,400
2019/02/18 2,061 2,100 2,052 2,087 7,200
2019/02/15 2,034 2,055 2,019 2,037 6,500
2019/02/14 2,030 2,054 2,030 2,034 7,100
2019/02/13 2,047 2,057 2,034 2,045 12,000
2019/02/12 2,024 2,061 2,024 2,042 13,800
2019/02/08 2,033 2,060 2,025 2,051 8,600
2019/02/07 2,058 2,058 2,032 2,041 8,600
2019/02/06 2,086 2,086 2,056 2,056 6,900
2019/02/05 2,062 2,113 2,062 2,076 9,300
2019/02/04 2,094 2,119 2,075 2,079 15,800
2019/02/01 2,089 2,097 2,060 2,074 11,000
2019/01/31 2,073 2,100 2,062 2,073 10,400
2019/01/30 2,108 2,116 2,052 2,052 10,600
2019/01/29 2,103 2,113 2,092 2,108 7,900
2019/01/28 2,203 2,203 2,117 2,125 14,100
2019/01/25 2,217 2,233 2,205 2,205 5,600
2019/01/24 2,240 2,269 2,218 2,236 5,300
2019/01/23 2,242 2,269 2,237 2,241 4,300
2019/01/22 2,286 2,286 2,254 2,264 4,900
2019/01/21 2,261 2,296 2,261 2,275 8,300
2019/01/18 2,286 2,297 2,255 2,259 11,000
2019/01/17 2,267 2,283 2,252 2,271 7,100
2019/01/16 2,299 2,299 2,252 2,260 5,400
2019/01/15 2,252 2,338 2,249 2,289 12,500
2019/01/11 2,292 2,292 2,253 2,264 5,000
2019/01/10 2,231 2,301 2,231 2,286 12,400
2019/01/09 2,283 2,286 2,224 2,247 9,900
2019/01/08 2,286 2,301 2,240 2,280 12,000
2019/01/07 2,364 2,377 2,275 2,303 26,900
2019/01/04 2,201 2,269 2,201 2,264 12,900

このページの先頭へ