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
2021/12/30 1,588 1,597 1,571 1,592 8,600
2021/12/29 1,544 1,588 1,544 1,588 11,100
2021/12/28 1,531 1,555 1,529 1,555 10,600
2021/12/27 1,546 1,546 1,524 1,531 9,300
2021/12/24 1,563 1,566 1,545 1,545 8,800
2021/12/23 1,579 1,580 1,556 1,568 13,300
2021/12/22 1,561 1,579 1,548 1,579 26,300
2021/12/21 1,525 1,544 1,525 1,540 16,000
2021/12/20 1,547 1,547 1,523 1,523 18,100
2021/12/17 1,524 1,550 1,520 1,550 15,200
2021/12/16 1,496 1,520 1,492 1,520 9,300
2021/12/15 1,477 1,495 1,477 1,492 10,300
2021/12/14 1,472 1,478 1,465 1,474 8,800
2021/12/13 1,477 1,478 1,467 1,473 8,200
2021/12/10 1,498 1,498 1,470 1,476 11,300
2021/12/09 1,489 1,493 1,469 1,491 10,600
2021/12/08 1,484 1,492 1,470 1,489 19,400
2021/12/07 1,445 1,484 1,444 1,484 22,200
2021/12/06 1,453 1,468 1,441 1,441 13,200
2021/12/03 1,424 1,462 1,424 1,452 16,900
2021/12/02 1,432 1,448 1,425 1,426 25,200
2021/12/01 1,409 1,440 1,405 1,436 15,100
2021/11/30 1,432 1,441 1,409 1,414 16,900
2021/11/29 1,456 1,456 1,410 1,418 20,700
2021/11/26 1,486 1,486 1,456 1,456 14,100
2021/11/25 1,486 1,491 1,482 1,485 8,100
2021/11/24 1,504 1,510 1,483 1,487 11,400
2021/11/22 1,501 1,505 1,487 1,498 9,700
2021/11/19 1,508 1,508 1,496 1,501 16,300
2021/11/18 1,514 1,515 1,503 1,514 8,200
2021/11/17 1,516 1,518 1,507 1,513 5,100
2021/11/16 1,522 1,522 1,517 1,521 4,900
2021/11/15 1,525 1,525 1,509 1,515 6,300
2021/11/12 1,506 1,516 1,506 1,515 6,200
2021/11/11 1,506 1,511 1,504 1,504 4,300
2021/11/10 1,516 1,516 1,504 1,510 7,800
2021/11/09 1,532 1,533 1,504 1,507 14,300
2021/11/08 1,535 1,544 1,528 1,530 6,800
2021/11/05 1,551 1,551 1,535 1,535 7,600
2021/11/04 1,544 1,560 1,540 1,560 7,700
2021/11/02 1,558 1,558 1,538 1,548 17,200
2021/11/01 1,538 1,558 1,536 1,558 14,800
2021/10/29 1,528 1,530 1,511 1,525 18,100
2021/10/28 1,530 1,541 1,523 1,527 14,100
2021/10/27 1,555 1,555 1,538 1,538 8,200
2021/10/26 1,558 1,558 1,545 1,554 9,200
2021/10/25 1,555 1,563 1,552 1,552 5,500
2021/10/22 1,565 1,565 1,547 1,554 7,800
2021/10/21 1,566 1,575 1,560 1,560 4,600
2021/10/20 1,560 1,592 1,560 1,565 8,000
2021/10/19 1,568 1,568 1,556 1,564 9,000
2021/10/18 1,571 1,574 1,560 1,574 7,700
2021/10/15 1,560 1,571 1,553 1,571 7,600
2021/10/14 1,555 1,555 1,536 1,549 13,200
2021/10/13 1,576 1,583 1,552 1,559 9,800
2021/10/12 1,591 1,591 1,576 1,576 6,500
2021/10/11 1,595 1,595 1,583 1,591 4,800
2021/10/08 1,594 1,598 1,582 1,585 8,600
2021/10/07 1,595 1,601 1,580 1,585 8,300
2021/10/06 1,571 1,607 1,571 1,595 23,100
2021/10/05 1,581 1,600 1,563 1,563 28,100
2021/10/04 1,602 1,611 1,584 1,594 14,000
2021/10/01 1,599 1,601 1,584 1,588 19,700
2021/09/30 1,615 1,630 1,600 1,600 12,400
2021/09/29 1,612 1,613 1,588 1,604 30,200
2021/09/28 1,647 1,652 1,631 1,651 35,400
2021/09/27 1,659 1,660 1,635 1,646 17,400
2021/09/24 1,606 1,646 1,605 1,646 32,200
2021/09/22 1,606 1,611 1,580 1,581 19,100
2021/09/21 1,631 1,634 1,610 1,611 28,000
2021/09/17 1,622 1,667 1,611 1,650 228,500
2021/09/16 1,619 1,635 1,600 1,635 20,700
2021/09/15 1,645 1,645 1,600 1,619 30,100
2021/09/14 1,636 1,656 1,636 1,655 17,300
2021/09/13 1,621 1,657 1,618 1,651 19,200
2021/09/10 1,572 1,632 1,571 1,631 29,100
2021/09/09 1,589 1,597 1,580 1,588 17,100
2021/09/08 1,591 1,598 1,581 1,596 19,900
2021/09/07 1,578 1,597 1,576 1,588 19,900
2021/09/06 1,581 1,583 1,574 1,578 8,400
2021/09/03 1,566 1,586 1,563 1,580 12,600
2021/09/02 1,591 1,591 1,563 1,567 19,200
2021/09/01 1,595 1,596 1,577 1,591 10,800
2021/08/31 1,585 1,596 1,580 1,580 10,400
2021/08/30 1,559 1,578 1,556 1,578 12,400
2021/08/27 1,541 1,559 1,532 1,559 13,300
2021/08/26 1,536 1,542 1,529 1,539 18,000
2021/08/25 1,531 1,553 1,531 1,535 9,300
2021/08/24 1,528 1,539 1,528 1,539 28,200
2021/08/23 1,576 1,576 1,522 1,529 36,400
2021/08/20 1,570 1,575 1,564 1,566 7,000
2021/08/19 1,602 1,603 1,568 1,570 9,900
2021/08/18 1,585 1,612 1,585 1,606 10,300
2021/08/17 1,607 1,607 1,575 1,575 8,900
2021/08/16 1,598 1,611 1,587 1,600 11,600
2021/08/13 1,592 1,602 1,592 1,602 3,200
2021/08/12 1,613 1,614 1,587 1,592 9,500
2021/08/11 1,600 1,616 1,594 1,602 10,600
2021/08/10 1,586 1,593 1,580 1,583 7,400
2021/08/06 1,576 1,590 1,576 1,581 3,900
2021/08/05 1,595 1,595 1,574 1,576 4,300
2021/08/04 1,613 1,618 1,585 1,586 6,100
2021/08/03 1,615 1,625 1,600 1,606 12,000
2021/08/02 1,571 1,620 1,571 1,620 16,300
2021/07/30 1,598 1,598 1,564 1,566 16,600
2021/07/29 1,576 1,596 1,565 1,596 14,800
2021/07/28 1,561 1,574 1,561 1,567 9,500
2021/07/27 1,583 1,583 1,562 1,564 17,700
2021/07/26 1,583 1,584 1,559 1,559 23,200
2021/07/21 1,588 1,604 1,562 1,566 30,600
2021/07/20 1,589 1,593 1,575 1,581 19,800
2021/07/19 1,606 1,610 1,591 1,591 21,700
2021/07/16 1,603 1,620 1,603 1,604 11,100
2021/07/15 1,642 1,651 1,603 1,603 11,500
2021/07/14 1,641 1,661 1,641 1,642 5,300
2021/07/13 1,643 1,656 1,639 1,656 11,300
2021/07/12 1,647 1,662 1,623 1,628 29,100
2021/07/09 1,620 1,639 1,603 1,639 33,300
2021/07/08 1,663 1,677 1,621 1,621 17,100
2021/07/07 1,696 1,705 1,670 1,670 12,300
2021/07/06 1,686 1,706 1,685 1,706 7,400
2021/07/05 1,689 1,703 1,683 1,683 4,900
2021/07/02 1,694 1,701 1,680 1,697 16,500
2021/07/01 1,652 1,683 1,652 1,683 14,600
2021/06/30 1,678 1,687 1,650 1,650 11,900
2021/06/29 1,701 1,704 1,676 1,677 17,400
2021/06/28 1,703 1,715 1,700 1,710 6,200
2021/06/25 1,698 1,710 1,694 1,703 7,100
2021/06/24 1,702 1,705 1,691 1,694 5,100
2021/06/23 1,710 1,714 1,691 1,692 10,700
2021/06/22 1,732 1,732 1,710 1,715 19,500
2021/06/21 1,758 1,758 1,712 1,714 31,000
2021/06/18 1,735 1,764 1,710 1,764 23,800
2021/06/17 1,713 1,730 1,713 1,730 7,200
2021/06/16 1,721 1,735 1,708 1,708 10,100
2021/06/15 1,735 1,735 1,714 1,721 8,000
2021/06/14 1,728 1,728 1,716 1,722 10,100
2021/06/11 1,737 1,737 1,710 1,713 20,700
2021/06/10 1,726 1,737 1,714 1,729 14,200
2021/06/09 1,746 1,746 1,730 1,734 5,200
2021/06/08 1,726 1,756 1,724 1,736 9,300
2021/06/07 1,753 1,785 1,722 1,726 9,800
2021/06/04 1,738 1,760 1,737 1,752 5,300
2021/06/03 1,726 1,754 1,726 1,753 13,200
2021/06/02 1,716 1,745 1,705 1,729 18,300
2021/06/01 1,743 1,747 1,717 1,727 13,800
2021/05/31 1,755 1,755 1,712 1,722 16,500
2021/05/28 1,721 1,755 1,721 1,755 19,000
2021/05/27 1,760 1,760 1,719 1,719 18,600
2021/05/26 1,785 1,785 1,758 1,759 13,400
2021/05/25 1,814 1,820 1,781 1,781 12,400
2021/05/24 1,792 1,817 1,792 1,816 10,200
2021/05/21 1,807 1,816 1,797 1,800 9,100
2021/05/20 1,825 1,836 1,805 1,805 7,700
2021/05/19 1,826 1,850 1,823 1,823 8,500
2021/05/18 1,861 1,864 1,816 1,837 13,300
2021/05/17 1,842 1,865 1,836 1,849 15,400
2021/05/14 1,791 1,838 1,791 1,802 9,000
2021/05/13 1,814 1,819 1,763 1,763 19,100
2021/05/12 1,811 1,834 1,797 1,819 18,700
2021/05/11 1,840 1,852 1,811 1,814 17,400
2021/05/10 1,835 1,860 1,829 1,842 20,800
2021/05/07 1,799 1,845 1,799 1,841 29,700
2021/05/06 1,806 1,825 1,800 1,802 16,300
2021/04/30 1,795 1,809 1,784 1,784 18,900
2021/04/28 1,812 1,815 1,792 1,794 14,200
2021/04/27 1,812 1,826 1,796 1,798 19,000
2021/04/26 1,836 1,853 1,812 1,812 8,600
2021/04/23 1,841 1,852 1,821 1,836 10,800
2021/04/22 1,826 1,850 1,819 1,848 13,200
2021/04/21 1,835 1,843 1,808 1,808 20,700
2021/04/20 1,878 1,878 1,835 1,835 20,000
2021/04/19 1,878 1,896 1,875 1,882 6,300
2021/04/16 1,881 1,889 1,862 1,874 7,600
2021/04/15 1,871 1,893 1,852 1,869 10,600
2021/04/14 1,873 1,873 1,850 1,871 9,600
2021/04/13 1,887 1,907 1,877 1,877 8,500
2021/04/12 1,864 1,909 1,864 1,899 16,100
2021/04/09 1,888 1,905 1,861 1,861 15,800
2021/04/08 1,945 1,945 1,875 1,879 21,200
2021/04/07 1,958 2,002 1,942 1,946 13,100
2021/04/06 2,045 2,045 1,966 1,973 19,200
2021/04/05 2,015 2,087 2,015 2,065 17,500
2021/04/02 2,022 2,035 1,993 2,015 15,900
2021/04/01 2,024 2,048 2,007 2,015 20,300
2021/03/31 2,080 2,080 2,004 2,004 15,000
2021/03/30 2,091 2,111 2,058 2,095 21,700
2021/03/29 2,179 2,182 2,095 2,134 38,900
2021/03/26 2,156 2,193 2,144 2,172 21,600
2021/03/25 2,067 2,164 2,067 2,156 19,100
2021/03/24 2,121 2,130 2,050 2,067 32,300
2021/03/23 2,208 2,209 2,130 2,150 27,900
2021/03/22 2,221 2,230 2,163 2,208 30,900
2021/03/19 2,150 2,275 2,137 2,220 68,900
2021/03/18 2,127 2,147 2,098 2,147 33,900
2021/03/17 2,103 2,127 2,086 2,127 18,800
2021/03/16 2,085 2,093 2,055 2,093 12,400
2021/03/15 2,080 2,100 2,050 2,083 15,000
2021/03/12 2,026 2,060 2,017 2,059 33,700
2021/03/11 2,032 2,136 2,032 2,126 23,500
2021/03/10 2,009 2,037 1,984 2,032 14,000
2021/03/09 1,970 2,009 1,969 2,009 18,200
2021/03/08 1,960 1,977 1,938 1,967 12,200
2021/03/05 1,948 1,951 1,921 1,951 16,400
2021/03/04 1,936 1,970 1,927 1,964 15,200
2021/03/03 1,920 1,936 1,907 1,936 10,900
2021/03/02 1,919 1,935 1,895 1,931 22,500
2021/03/01 1,900 1,934 1,895 1,928 14,400
2021/02/26 1,925 1,961 1,898 1,898 22,400
2021/02/25 1,930 1,959 1,925 1,944 9,000
2021/02/24 1,943 1,943 1,915 1,930 15,400
2021/02/22 1,932 1,960 1,923 1,932 14,800
2021/02/19 1,955 1,955 1,911 1,931 10,000
2021/02/18 1,950 1,950 1,909 1,933 20,500
2021/02/17 1,950 1,990 1,950 1,954 11,400
2021/02/16 1,951 2,030 1,923 1,950 22,100
2021/02/15 1,902 1,963 1,902 1,961 15,100
2021/02/12 1,915 1,927 1,892 1,899 14,500
2021/02/10 1,891 1,918 1,880 1,880 20,000
2021/02/09 1,913 1,924 1,889 1,910 14,100
2021/02/08 1,927 1,945 1,913 1,913 17,300
2021/02/05 1,886 1,927 1,882 1,927 11,300
2021/02/04 1,875 1,903 1,866 1,884 16,000
2021/02/03 1,865 1,885 1,853 1,865 15,800
2021/02/02 1,860 1,874 1,850 1,867 20,400
2021/02/01 1,865 1,902 1,853 1,862 11,600
2021/01/29 1,896 1,901 1,854 1,854 15,000
2021/01/28 1,897 1,909 1,876 1,897 24,500
2021/01/27 1,913 1,913 1,888 1,898 9,100
2021/01/26 1,891 1,893 1,873 1,890 10,200
2021/01/25 1,893 1,898 1,871 1,891 15,300
2021/01/22 1,902 1,916 1,893 1,893 23,200
2021/01/21 1,930 1,952 1,919 1,929 21,200
2021/01/20 1,951 1,951 1,905 1,930 19,300
2021/01/19 1,960 1,960 1,931 1,951 17,300
2021/01/18 1,940 1,974 1,925 1,971 13,600
2021/01/15 1,980 1,999 1,937 1,940 24,100
2021/01/14 1,985 1,992 1,967 1,977 20,200
2021/01/13 2,018 2,026 1,970 1,985 17,000
2021/01/12 2,040 2,042 1,985 2,018 18,700
2021/01/08 2,015 2,049 1,995 2,030 14,700
2021/01/07 2,011 2,050 1,999 2,015 20,600
2021/01/06 1,955 2,011 1,952 1,978 8,000
2021/01/05 1,962 2,010 1,957 1,974 15,900
2021/01/04 2,040 2,040 1,955 2,009 15,700

このページの先頭へ