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
2020/12/30 2,010 2,069 1,980 2,040 20,700
2020/12/29 1,985 2,010 1,953 2,010 19,500
2020/12/28 1,979 1,981 1,937 1,966 10,900
2020/12/25 1,974 1,991 1,957 1,991 7,800
2020/12/24 1,969 1,975 1,939 1,975 9,300
2020/12/23 1,974 1,986 1,920 1,954 13,100
2020/12/22 2,007 2,040 1,982 1,990 16,700
2020/12/21 2,004 2,048 1,973 2,008 19,600
2020/12/18 1,978 2,003 1,965 2,003 22,000
2020/12/17 1,968 1,984 1,937 1,978 9,900
2020/12/16 1,983 1,983 1,965 1,967 4,000
2020/12/15 1,989 1,996 1,972 1,983 4,200
2020/12/14 2,020 2,020 1,958 1,980 18,600
2020/12/11 1,935 2,008 1,935 2,008 13,900
2020/12/10 1,981 1,996 1,925 1,934 11,500
2020/12/09 2,033 2,070 1,983 1,989 20,300
2020/12/08 2,066 2,113 2,048 2,068 15,500
2020/12/07 2,110 2,110 2,053 2,075 7,000
2020/12/04 2,151 2,152 2,101 2,124 5,500
2020/12/03 2,104 2,162 2,104 2,147 13,200
2020/12/02 2,126 2,177 2,093 2,131 32,700
2020/12/01 2,041 2,124 2,041 2,108 21,200
2020/11/30 2,113 2,113 2,019 2,041 12,300
2020/11/27 2,100 2,115 2,070 2,113 12,300
2020/11/26 2,093 2,118 2,048 2,101 15,300
2020/11/25 2,097 2,097 2,034 2,049 15,100
2020/11/24 2,044 2,050 2,013 2,050 8,400
2020/11/20 1,962 2,008 1,956 2,001 6,600
2020/11/19 1,987 2,012 1,970 1,979 7,900
2020/11/18 2,016 2,046 1,992 2,005 10,700
2020/11/17 2,049 2,067 2,010 2,058 9,300
2020/11/16 2,049 2,060 1,994 2,059 11,700
2020/11/13 1,993 2,035 1,982 2,001 8,900
2020/11/12 2,091 2,091 1,957 1,973 17,100
2020/11/11 2,058 2,082 2,000 2,082 16,700
2020/11/10 2,075 2,075 1,972 2,058 19,800
2020/11/09 2,051 2,051 1,957 1,985 9,500
2020/11/06 2,020 2,051 1,976 2,051 10,900
2020/11/05 1,950 2,030 1,941 2,024 10,900
2020/11/04 2,044 2,044 1,941 1,965 16,300
2020/11/02 1,882 1,993 1,861 1,993 20,400
2020/10/30 1,967 1,967 1,857 1,902 16,600
2020/10/29 1,936 1,971 1,936 1,962 5,500
2020/10/28 2,012 2,012 1,938 1,976 6,100
2020/10/27 1,941 2,003 1,902 2,003 7,500
2020/10/26 1,927 1,944 1,911 1,929 4,000
2020/10/23 1,937 1,942 1,892 1,927 7,300
2020/10/22 1,944 1,944 1,891 1,897 8,900
2020/10/21 1,917 1,961 1,917 1,934 5,500
2020/10/20 1,952 1,966 1,880 1,888 13,600
2020/10/19 1,931 1,992 1,928 1,990 14,700
2020/10/16 1,959 1,959 1,879 1,911 14,400
2020/10/15 1,953 1,956 1,921 1,943 6,100
2020/10/14 1,979 1,986 1,942 1,953 8,200
2020/10/13 1,990 1,990 1,941 1,967 7,200
2020/10/12 1,979 1,990 1,950 1,990 5,600
2020/10/09 1,957 1,980 1,944 1,959 13,700
2020/10/08 2,000 2,021 1,952 1,972 12,400
2020/10/07 2,035 2,035 1,974 2,004 13,600
2020/10/06 1,960 2,067 1,939 2,043 21,400
2020/10/05 1,973 2,034 1,965 1,978 13,100
2020/10/02 2,105 2,120 1,968 1,980 18,600
2020/09/30 2,098 2,150 2,059 2,059 20,800
2020/09/29 2,072 2,139 2,058 2,121 18,300
2020/09/28 1,982 2,098 1,981 2,098 22,700
2020/09/25 1,946 1,987 1,946 1,962 11,100
2020/09/24 1,972 1,981 1,939 1,946 10,000
2020/09/23 1,951 1,987 1,941 1,967 11,600
2020/09/18 1,932 1,955 1,928 1,951 13,100
2020/09/17 1,973 1,999 1,906 1,932 11,200
2020/09/16 1,888 1,945 1,878 1,945 12,700
2020/09/15 1,848 1,888 1,837 1,888 10,500
2020/09/14 1,810 1,851 1,807 1,848 12,000
2020/09/11 1,793 1,800 1,763 1,800 17,100
2020/09/10 1,750 1,763 1,740 1,754 7,400
2020/09/09 1,766 1,766 1,729 1,747 10,500
2020/09/08 1,745 1,778 1,722 1,768 9,900
2020/09/07 1,755 1,758 1,728 1,745 11,700
2020/09/04 1,701 1,735 1,697 1,715 12,100
2020/09/03 1,727 1,747 1,701 1,701 8,600
2020/09/02 1,742 1,742 1,725 1,725 7,400
2020/09/01 1,717 1,749 1,711 1,742 8,100
2020/08/31 1,721 1,770 1,717 1,717 6,700
2020/08/28 1,734 1,739 1,701 1,738 11,000
2020/08/27 1,716 1,719 1,688 1,719 3,400
2020/08/26 1,711 1,711 1,687 1,699 1,300
2020/08/25 1,674 1,710 1,671 1,710 9,100
2020/08/24 1,689 1,689 1,668 1,673 3,600
2020/08/21 1,682 1,692 1,668 1,689 6,700
2020/08/20 1,696 1,703 1,682 1,682 4,200
2020/08/19 1,709 1,709 1,678 1,696 3,300
2020/08/18 1,742 1,742 1,706 1,725 9,800
2020/08/17 1,720 1,742 1,709 1,742 3,600
2020/08/14 1,743 1,746 1,717 1,727 6,800
2020/08/13 1,723 1,728 1,678 1,728 8,300
2020/08/12 1,735 1,768 1,722 1,723 6,500
2020/08/11 1,656 1,750 1,656 1,750 12,200
2020/08/07 1,650 1,662 1,640 1,656 4,800
2020/08/06 1,670 1,670 1,633 1,650 6,800
2020/08/05 1,694 1,695 1,653 1,653 6,700
2020/08/04 1,650 1,725 1,638 1,725 12,200
2020/08/03 1,630 1,650 1,604 1,650 7,700
2020/07/31 1,740 1,740 1,629 1,636 14,200
2020/07/30 1,740 1,742 1,701 1,742 7,100
2020/07/29 1,735 1,742 1,713 1,741 7,600
2020/07/28 1,774 1,783 1,722 1,734 6,100
2020/07/27 1,739 1,759 1,712 1,759 6,600
2020/07/22 1,786 1,786 1,729 1,729 5,800
2020/07/21 1,764 1,786 1,750 1,786 11,500
2020/07/20 1,736 1,764 1,708 1,764 8,700
2020/07/17 1,746 1,751 1,727 1,736 5,200
2020/07/16 1,738 1,754 1,725 1,746 5,700
2020/07/15 1,724 1,747 1,722 1,747 8,500
2020/07/14 1,740 1,740 1,706 1,724 6,000
2020/07/13 1,697 1,753 1,695 1,748 11,300
2020/07/10 1,759 1,759 1,695 1,695 9,600
2020/07/09 1,800 1,800 1,767 1,767 5,200
2020/07/08 1,845 1,847 1,800 1,800 6,000
2020/07/07 1,872 1,872 1,840 1,864 6,900
2020/07/06 1,859 1,872 1,847 1,872 5,100
2020/07/03 1,856 1,859 1,825 1,859 7,600
2020/07/02 1,852 1,879 1,824 1,879 17,500
2020/07/01 1,962 1,962 1,822 1,871 18,700
2020/06/30 1,941 1,974 1,941 1,944 7,100
2020/06/29 1,910 1,939 1,848 1,939 9,400
2020/06/26 1,856 1,884 1,830 1,884 9,100
2020/06/25 1,866 1,866 1,808 1,820 5,900
2020/06/24 1,876 1,876 1,840 1,842 5,300
2020/06/23 1,870 1,877 1,835 1,861 9,500
2020/06/22 1,864 1,864 1,837 1,846 11,500
2020/06/19 1,888 1,902 1,844 1,864 10,100
2020/06/18 1,970 1,973 1,907 1,907 10,500
2020/06/17 1,974 1,997 1,949 1,993 7,300
2020/06/16 1,936 1,974 1,909 1,974 12,100
2020/06/15 1,941 1,969 1,915 1,922 9,400
2020/06/12 1,948 1,961 1,911 1,941 8,800
2020/06/11 1,976 1,990 1,955 1,976 5,100
2020/06/10 1,978 2,010 1,977 1,998 4,500
2020/06/09 2,057 2,067 1,991 2,017 6,200
2020/06/08 2,085 2,094 2,049 2,057 6,600
2020/06/05 2,079 2,089 2,031 2,089 11,300
2020/06/04 2,080 2,095 2,024 2,075 11,100
2020/06/03 2,052 2,071 2,024 2,064 10,900
2020/06/02 2,036 2,082 1,989 2,073 22,500
2020/06/01 1,998 2,033 1,981 2,033 9,000
2020/05/29 1,972 2,014 1,953 1,976 13,200
2020/05/28 1,900 1,997 1,896 1,997 17,700
2020/05/27 1,820 1,954 1,807 1,920 20,300
2020/05/26 1,792 1,820 1,775 1,820 13,600
2020/05/25 1,787 1,793 1,780 1,792 2,700
2020/05/22 1,772 1,797 1,732 1,787 12,700
2020/05/21 1,759 1,780 1,747 1,772 6,700
2020/05/20 1,720 1,768 1,720 1,759 7,600
2020/05/19 1,789 1,789 1,704 1,760 13,600
2020/05/18 1,749 1,749 1,708 1,749 8,500
2020/05/15 1,834 1,834 1,733 1,754 25,300
2020/05/14 1,847 1,847 1,778 1,834 11,900
2020/05/13 1,866 1,874 1,844 1,847 7,000
2020/05/12 1,923 1,923 1,873 1,881 3,800
2020/05/11 1,934 1,954 1,878 1,923 10,300
2020/05/08 1,944 1,954 1,903 1,934 14,900
2020/05/07 1,953 1,967 1,932 1,954 11,600
2020/05/01 1,933 1,953 1,921 1,942 5,600
2020/04/30 1,900 1,996 1,895 1,933 23,200
2020/04/28 1,875 1,900 1,846 1,900 10,000
2020/04/27 1,803 1,883 1,803 1,883 7,400
2020/04/24 1,837 1,837 1,801 1,831 3,900
2020/04/23 1,829 1,837 1,803 1,837 4,900
2020/04/22 1,830 1,838 1,801 1,824 7,800
2020/04/21 1,806 1,844 1,775 1,844 9,200
2020/04/20 1,819 1,838 1,803 1,809 8,100
2020/04/17 1,855 1,875 1,816 1,821 9,200
2020/04/16 1,810 1,861 1,791 1,861 10,000
2020/04/15 1,850 1,855 1,813 1,813 6,400
2020/04/14 1,807 1,860 1,802 1,860 7,500
2020/04/13 1,893 1,893 1,809 1,830 10,100
2020/04/10 1,829 1,888 1,809 1,888 10,900
2020/04/09 1,877 1,877 1,787 1,831 14,100
2020/04/08 1,818 1,889 1,818 1,870 11,400
2020/04/07 1,849 1,921 1,769 1,858 8,600
2020/04/06 1,772 1,867 1,740 1,867 12,200
2020/04/03 1,725 1,781 1,720 1,754 9,400
2020/04/02 1,854 1,854 1,714 1,765 14,000
2020/04/01 1,966 1,977 1,863 1,874 16,200
2020/03/31 2,050 2,050 1,939 1,966 12,800
2020/03/30 2,058 2,058 1,931 2,045 33,500
2020/03/27 2,001 2,188 2,000 2,188 54,400
2020/03/26 1,899 1,976 1,846 1,961 18,000
2020/03/25 1,869 1,930 1,825 1,929 19,300
2020/03/24 1,787 1,835 1,738 1,835 16,100
2020/03/23 1,728 1,738 1,641 1,738 36,200
2020/03/19 1,692 1,764 1,619 1,728 23,000
2020/03/18 1,710 1,766 1,668 1,668 21,900
2020/03/17 1,526 1,694 1,499 1,673 32,500
2020/03/16 1,487 1,575 1,487 1,547 21,200
2020/03/13 1,454 1,536 1,367 1,487 34,300
2020/03/12 1,654 1,686 1,562 1,564 27,400
2020/03/11 1,651 1,708 1,646 1,648 32,700
2020/03/10 1,597 1,684 1,554 1,667 29,400
2020/03/09 1,691 1,703 1,618 1,639 26,600
2020/03/06 1,819 1,819 1,754 1,754 22,700
2020/03/05 1,833 1,877 1,823 1,847 18,300
2020/03/04 1,823 1,855 1,808 1,814 21,200
2020/03/03 2,004 2,004 1,859 1,869 17,600
2020/03/02 1,861 1,928 1,828 1,924 25,300
2020/02/28 1,871 1,878 1,814 1,821 14,000
2020/02/27 1,951 1,981 1,915 1,923 13,000
2020/02/26 1,939 1,981 1,926 1,971 12,900
2020/02/25 2,047 2,047 1,971 1,972 17,200
2020/02/21 2,065 2,097 2,065 2,086 3,400
2020/02/20 2,066 2,081 2,062 2,065 4,600
2020/02/19 2,128 2,128 2,055 2,061 12,300
2020/02/18 2,140 2,140 2,100 2,123 9,100
2020/02/17 2,158 2,158 2,122 2,146 6,200
2020/02/14 2,150 2,163 2,115 2,162 6,700
2020/02/13 2,167 2,167 2,125 2,148 8,000
2020/02/12 2,206 2,210 2,160 2,167 6,300
2020/02/10 2,170 2,231 2,170 2,222 7,500
2020/02/07 2,255 2,255 2,162 2,186 9,000
2020/02/06 2,200 2,259 2,196 2,255 10,400
2020/02/05 2,163 2,188 2,163 2,171 6,900
2020/02/04 2,134 2,186 2,112 2,186 8,900
2020/02/03 2,101 2,174 2,090 2,134 7,900
2020/01/31 2,190 2,190 2,111 2,145 4,600
2020/01/30 2,126 2,152 2,098 2,151 6,600
2020/01/29 2,160 2,165 2,137 2,146 4,000
2020/01/28 2,125 2,164 2,084 2,156 11,000
2020/01/27 2,155 2,164 2,137 2,138 7,700
2020/01/24 2,195 2,202 2,166 2,175 7,600
2020/01/23 2,207 2,228 2,194 2,194 3,500
2020/01/22 2,193 2,236 2,178 2,236 7,100
2020/01/21 2,150 2,195 2,150 2,193 9,200
2020/01/20 2,171 2,185 2,150 2,150 9,400
2020/01/17 2,170 2,214 2,170 2,175 7,500
2020/01/16 2,239 2,239 2,164 2,168 7,200
2020/01/15 2,225 2,249 2,169 2,237 12,400
2020/01/14 2,222 2,239 2,209 2,230 15,400
2020/01/10 2,276 2,276 2,223 2,223 2,900
2020/01/09 2,258 2,268 2,228 2,255 6,900
2020/01/08 2,278 2,281 2,230 2,232 11,700
2020/01/07 2,246 2,300 2,246 2,291 15,200
2020/01/06 2,238 2,250 2,208 2,241 11,600

このページの先頭へ