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
2023/12/29 2,110 2,125 2,105 2,116 8,300
2023/12/28 2,100 2,114 2,098 2,114 5,900
2023/12/27 2,083 2,104 2,066 2,104 13,000
2023/12/26 2,050 2,065 2,043 2,063 9,300
2023/12/25 2,067 2,089 2,056 2,060 9,400
2023/12/22 2,016 2,059 2,016 2,059 8,500
2023/12/21 2,033 2,035 2,011 2,015 24,000
2023/12/20 2,035 2,061 2,028 2,033 17,900
2023/12/19 2,039 2,062 2,034 2,051 14,700
2023/12/18 2,055 2,071 2,038 2,051 15,700
2023/12/15 2,056 2,082 2,050 2,075 17,900
2023/12/14 2,057 2,069 2,036 2,047 18,500
2023/12/13 2,051 2,087 2,045 2,068 17,500
2023/12/12 2,114 2,118 2,051 2,051 21,900
2023/12/11 2,096 2,135 2,096 2,114 11,400
2023/12/08 2,088 2,130 2,082 2,090 29,300
2023/12/07 2,104 2,104 2,084 2,088 14,300
2023/12/06 2,081 2,108 2,081 2,098 9,600
2023/12/05 2,118 2,125 2,080 2,080 15,900
2023/12/04 2,126 2,134 2,114 2,118 9,900
2023/12/01 2,126 2,140 2,121 2,136 9,900
2023/11/30 2,101 2,128 2,101 2,116 8,200
2023/11/29 2,145 2,145 2,108 2,113 11,300
2023/11/28 2,175 2,175 2,147 2,160 8,500
2023/11/27 2,151 2,167 2,145 2,156 4,200
2023/11/24 2,155 2,180 2,139 2,144 9,200
2023/11/22 2,120 2,160 2,120 2,154 6,200
2023/11/21 2,141 2,149 2,116 2,123 11,100
2023/11/20 2,144 2,190 2,140 2,141 12,300
2023/11/17 2,101 2,142 2,090 2,128 16,700
2023/11/16 2,137 2,156 2,115 2,116 13,800
2023/11/15 2,168 2,172 2,120 2,137 20,700
2023/11/14 2,228 2,228 2,150 2,169 15,400
2023/11/13 2,228 2,232 2,168 2,183 16,600
2023/11/10 2,187 2,233 2,187 2,232 11,700
2023/11/09 2,213 2,221 2,168 2,213 22,300
2023/11/08 2,337 2,337 2,183 2,213 30,400
2023/11/07 2,354 2,371 2,327 2,337 13,200
2023/11/06 2,374 2,374 2,328 2,332 18,000
2023/11/02 2,396 2,396 2,339 2,356 19,000
2023/11/01 2,339 2,371 2,312 2,364 19,400
2023/10/31 2,260 2,315 2,238 2,315 27,900
2023/10/30 2,232 2,310 2,222 2,237 50,600
2023/10/27 2,197 2,282 2,197 2,282 19,900
2023/10/26 2,221 2,231 2,187 2,197 9,600
2023/10/25 2,199 2,239 2,199 2,221 12,100
2023/10/24 2,215 2,217 2,153 2,209 14,400
2023/10/23 2,238 2,262 2,215 2,215 12,800
2023/10/20 2,255 2,285 2,234 2,238 10,200
2023/10/19 2,230 2,270 2,229 2,255 12,000
2023/10/18 2,233 2,275 2,233 2,275 16,700
2023/10/17 2,265 2,286 2,218 2,226 17,200
2023/10/16 2,240 2,240 2,200 2,215 13,100
2023/10/13 2,285 2,302 2,230 2,234 13,800
2023/10/12 2,300 2,314 2,283 2,306 7,400
2023/10/11 2,339 2,339 2,306 2,306 8,400
2023/10/10 2,275 2,336 2,275 2,326 13,900
2023/10/06 2,279 2,288 2,224 2,278 18,600
2023/10/05 2,212 2,279 2,212 2,266 24,300
2023/10/04 2,256 2,280 2,195 2,196 21,200
2023/10/03 2,325 2,325 2,271 2,271 20,700
2023/10/02 2,331 2,392 2,331 2,340 14,500
2023/09/29 2,395 2,395 2,316 2,325 16,400
2023/09/28 2,398 2,442 2,385 2,395 21,800
2023/09/27 2,388 2,423 2,361 2,423 33,100
2023/09/26 2,411 2,438 2,351 2,388 35,000
2023/09/25 2,460 2,460 2,407 2,411 15,700
2023/09/22 2,411 2,476 2,380 2,456 21,600
2023/09/21 2,416 2,479 2,416 2,418 22,100
2023/09/20 2,452 2,457 2,401 2,406 20,800
2023/09/19 2,414 2,470 2,414 2,452 18,800
2023/09/15 2,451 2,465 2,409 2,416 25,500
2023/09/14 2,399 2,433 2,386 2,433 19,000
2023/09/13 2,364 2,400 2,363 2,386 21,700
2023/09/12 2,360 2,360 2,294 2,349 17,100
2023/09/11 2,248 2,363 2,248 2,352 32,500
2023/09/08 2,206 2,243 2,205 2,234 27,700
2023/09/07 2,252 2,260 2,212 2,227 28,500
2023/09/06 2,232 2,274 2,232 2,269 12,400
2023/09/05 2,254 2,265 2,211 2,232 19,400
2023/09/04 2,227 2,263 2,222 2,250 20,400
2023/09/01 2,193 2,229 2,192 2,224 15,100
2023/08/31 2,199 2,204 2,190 2,192 8,300
2023/08/30 2,169 2,215 2,158 2,214 26,100
2023/08/29 2,153 2,165 2,138 2,147 10,800
2023/08/28 2,129 2,155 2,126 2,141 6,800
2023/08/25 2,121 2,140 2,116 2,126 6,200
2023/08/24 2,083 2,130 2,083 2,121 10,700
2023/08/23 2,093 2,095 2,080 2,095 6,000
2023/08/22 2,115 2,115 2,080 2,108 12,400
2023/08/21 2,076 2,098 2,076 2,087 4,700
2023/08/18 2,090 2,100 2,069 2,076 10,500
2023/08/17 2,037 2,091 2,029 2,091 10,000
2023/08/16 2,064 2,090 2,049 2,049 10,400
2023/08/15 2,101 2,119 2,083 2,083 14,000
2023/08/14 2,134 2,150 2,102 2,106 9,200
2023/08/10 2,089 2,121 2,088 2,112 8,300
2023/08/09 2,146 2,148 2,091 2,091 11,400
2023/08/08 2,155 2,161 2,136 2,160 3,900
2023/08/07 2,110 2,161 2,110 2,155 6,300
2023/08/04 2,083 2,134 2,081 2,130 10,100
2023/08/03 2,098 2,125 2,076 2,113 15,300
2023/08/02 2,152 2,163 2,057 2,120 27,600
2023/08/01 2,164 2,190 2,116 2,180 12,800
2023/07/31 2,159 2,178 2,138 2,173 16,900
2023/07/28 2,056 2,134 2,056 2,128 24,900
2023/07/27 2,025 2,064 2,025 2,055 11,100
2023/07/26 2,035 2,038 2,011 2,025 9,000
2023/07/25 2,025 2,043 2,020 2,030 9,100
2023/07/24 2,051 2,051 2,025 2,030 6,400
2023/07/21 2,053 2,059 2,032 2,032 11,800
2023/07/20 2,050 2,060 2,035 2,051 12,800
2023/07/19 2,071 2,078 2,057 2,067 12,500
2023/07/18 2,022 2,061 2,019 2,046 10,700
2023/07/14 2,039 2,039 2,011 2,016 9,200
2023/07/13 2,024 2,033 2,007 2,028 9,600
2023/07/12 2,050 2,061 2,024 2,024 12,800
2023/07/11 2,077 2,077 2,049 2,050 12,600
2023/07/10 2,067 2,095 2,054 2,060 14,800
2023/07/07 2,035 2,065 2,014 2,046 13,400
2023/07/06 2,061 2,084 2,040 2,040 8,900
2023/07/05 2,079 2,093 2,064 2,065 13,700
2023/07/04 2,044 2,084 2,043 2,078 22,500
2023/07/03 2,037 2,063 2,030 2,030 17,700
2023/06/30 2,047 2,054 2,036 2,036 9,700
2023/06/29 2,057 2,060 2,035 2,045 9,400
2023/06/28 2,047 2,055 2,030 2,050 6,000
2023/06/27 2,028 2,028 2,014 2,028 4,900
2023/06/26 2,020 2,034 2,005 2,028 3,900
2023/06/23 2,053 2,058 2,023 2,033 6,600
2023/06/22 2,058 2,058 2,020 2,053 15,700
2023/06/21 2,023 2,041 2,023 2,041 13,400
2023/06/20 2,016 2,023 2,007 2,023 12,500
2023/06/19 1,993 2,017 1,990 2,016 13,300
2023/06/16 1,979 1,990 1,970 1,986 12,700
2023/06/15 1,980 1,994 1,971 1,971 10,400
2023/06/14 1,971 1,997 1,971 1,979 7,600
2023/06/13 1,986 1,996 1,971 1,971 11,200
2023/06/12 1,979 1,995 1,979 1,986 10,900
2023/06/09 1,969 1,983 1,969 1,979 20,800
2023/06/08 1,981 1,981 1,946 1,964 15,000
2023/06/07 1,993 2,008 1,963 1,966 13,100
2023/06/06 1,987 2,000 1,984 1,986 9,600
2023/06/05 1,995 2,017 1,980 1,995 18,600
2023/06/02 1,961 1,999 1,961 1,993 12,700
2023/06/01 1,933 1,960 1,918 1,949 15,000
2023/05/31 1,941 1,968 1,935 1,935 13,600
2023/05/30 1,950 1,967 1,945 1,954 8,400
2023/05/29 1,962 1,977 1,951 1,953 9,800
2023/05/26 1,985 2,000 1,959 1,961 10,400
2023/05/25 2,000 2,015 1,986 2,001 7,000
2023/05/24 1,991 2,020 1,991 2,001 3,500
2023/05/23 1,992 2,001 1,978 1,991 12,800
2023/05/22 2,010 2,025 1,988 1,988 11,900
2023/05/19 2,032 2,038 2,007 2,010 13,800
2023/05/18 2,037 2,067 2,036 2,053 17,800
2023/05/17 2,013 2,028 2,005 2,028 10,300
2023/05/16 2,037 2,037 2,001 2,013 9,100
2023/05/15 2,021 2,049 2,021 2,038 6,600
2023/05/12 2,018 2,029 2,004 2,021 12,900
2023/05/11 2,029 2,051 2,027 2,038 5,400
2023/05/10 2,055 2,069 2,048 2,051 5,000
2023/05/09 2,047 2,059 2,031 2,055 13,400
2023/05/08 2,054 2,073 2,037 2,047 11,800
2023/05/02 2,047 2,074 2,037 2,069 19,800
2023/05/01 2,068 2,068 2,040 2,052 10,300
2023/04/28 2,052 2,076 2,040 2,068 12,900
2023/04/27 2,020 2,039 1,994 2,031 11,400
2023/04/26 2,014 2,021 2,000 2,017 11,400
2023/04/25 2,016 2,044 2,014 2,026 8,300
2023/04/24 2,068 2,070 2,036 2,036 10,200
2023/04/21 2,082 2,090 2,060 2,060 7,700
2023/04/20 2,074 2,109 2,071 2,087 20,300
2023/04/19 2,023 2,057 2,023 2,057 7,900
2023/04/18 2,033 2,070 2,033 2,057 14,200
2023/04/17 1,995 2,015 1,985 2,015 10,800
2023/04/14 1,977 2,003 1,960 1,995 15,000
2023/04/13 1,975 1,979 1,961 1,977 9,500
2023/04/12 1,983 1,998 1,970 1,975 9,800
2023/04/11 1,983 1,989 1,969 1,982 13,200
2023/04/10 1,995 1,998 1,964 1,971 17,500
2023/04/07 1,978 2,000 1,974 1,979 12,700
2023/04/06 1,971 1,984 1,959 1,963 19,100
2023/04/05 2,014 2,014 1,981 1,995 13,300
2023/04/04 2,050 2,054 2,005 2,045 17,200
2023/04/03 2,008 2,051 1,993 2,044 15,800
2023/03/31 2,007 2,013 1,973 1,984 20,000
2023/03/30 2,002 2,013 1,973 1,998 29,200
2023/03/29 2,000 2,043 2,000 2,038 39,100
2023/03/28 1,988 2,005 1,983 1,987 16,200
2023/03/27 1,950 1,982 1,940 1,970 19,800
2023/03/24 1,940 1,946 1,919 1,933 17,300
2023/03/23 1,985 1,985 1,944 1,959 25,100
2023/03/22 2,003 2,032 1,992 2,004 20,800
2023/03/20 1,985 1,987 1,945 1,946 21,500
2023/03/17 1,983 2,007 1,963 1,988 28,500
2023/03/16 1,958 1,976 1,935 1,966 35,800
2023/03/15 2,006 2,059 2,000 2,017 27,400
2023/03/14 2,003 2,009 1,952 1,970 60,400
2023/03/13 2,123 2,129 2,038 2,081 45,900
2023/03/10 2,261 2,268 2,174 2,178 54,800
2023/03/09 2,260 2,288 2,260 2,274 17,700
2023/03/08 2,245 2,266 2,239 2,266 15,400
2023/03/07 2,249 2,274 2,230 2,255 15,000
2023/03/06 2,260 2,286 2,256 2,257 19,400
2023/03/03 2,298 2,301 2,238 2,256 30,400
2023/03/02 2,195 2,295 2,152 2,287 46,000
2023/03/01 2,139 2,202 2,135 2,191 21,800
2023/02/28 2,184 2,184 2,136 2,144 14,700
2023/02/27 2,165 2,193 2,161 2,182 10,000
2023/02/24 2,169 2,191 2,142 2,163 17,100
2023/02/22 2,185 2,197 2,169 2,179 11,700
2023/02/21 2,143 2,177 2,143 2,174 5,600
2023/02/20 2,154 2,155 2,138 2,143 8,900
2023/02/17 2,165 2,165 2,141 2,147 8,500
2023/02/16 2,195 2,195 2,160 2,167 7,100
2023/02/15 2,192 2,197 2,174 2,175 4,400
2023/02/14 2,179 2,199 2,176 2,190 7,400
2023/02/13 2,150 2,215 2,150 2,174 11,400
2023/02/10 2,128 2,164 2,128 2,150 8,900
2023/02/09 2,154 2,159 2,130 2,130 5,200
2023/02/08 2,127 2,170 2,127 2,154 5,500
2023/02/07 2,121 2,167 2,121 2,141 9,000
2023/02/06 2,180 2,180 2,113 2,121 14,100
2023/02/03 2,210 2,210 2,159 2,180 15,700
2023/02/02 2,219 2,219 2,153 2,190 24,500
2023/02/01 2,225 2,273 2,225 2,228 8,500
2023/01/31 2,304 2,307 2,225 2,225 11,500
2023/01/30 2,233 2,302 2,217 2,294 19,000
2023/01/27 2,160 2,239 2,145 2,233 19,700
2023/01/26 2,184 2,184 2,155 2,165 8,200
2023/01/25 2,215 2,215 2,177 2,184 8,600
2023/01/24 2,195 2,232 2,195 2,225 12,500
2023/01/23 2,214 2,250 2,190 2,194 16,100
2023/01/20 2,155 2,221 2,145 2,213 7,300
2023/01/19 2,213 2,223 2,150 2,171 16,300
2023/01/18 2,212 2,223 2,155 2,221 24,700
2023/01/17 2,212 2,234 2,171 2,223 16,600
2023/01/16 2,293 2,305 2,218 2,218 24,900
2023/01/13 2,162 2,348 2,162 2,321 60,000
2023/01/12 2,067 2,160 2,067 2,156 17,600
2023/01/11 2,068 2,072 2,047 2,064 6,000
2023/01/10 2,104 2,130 2,063 2,063 10,200
2023/01/06 2,100 2,126 2,086 2,102 14,000
2023/01/05 2,133 2,149 2,102 2,102 18,300
2023/01/04 2,145 2,145 2,096 2,140 14,300

このページの先頭へ