7327 (株)第四北越フィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,430 | 4,540 | 4,420 | 4,520 | 104,900 | 4,520 |
| 2024-04-25 | 4,460 | 4,485 | 4,420 | 4,420 | 49,700 | 4,420 |
| 2024-04-24 | 4,505 | 4,510 | 4,465 | 4,475 | 60,200 | 4,475 |
| 2024-04-23 | 4,440 | 4,505 | 4,435 | 4,485 | 66,800 | 4,485 |
| 2024-04-22 | 4,395 | 4,445 | 4,360 | 4,435 | 84,600 | 4,435 |
| 2024-04-19 | 4,360 | 4,380 | 4,275 | 4,330 | 79,200 | 4,330 |
| 2024-04-18 | 4,260 | 4,395 | 4,260 | 4,375 | 71,900 | 4,375 |
| 2024-04-17 | 4,330 | 4,330 | 4,235 | 4,255 | 88,700 | 4,255 |
| 2024-04-16 | 4,420 | 4,470 | 4,325 | 4,325 | 79,900 | 4,325 |
| 2024-04-15 | 4,390 | 4,460 | 4,350 | 4,460 | 66,400 | 4,460 |
| 2024-04-12 | 4,390 | 4,425 | 4,370 | 4,425 | 70,300 | 4,425 |
| 2024-04-11 | 4,305 | 4,385 | 4,300 | 4,385 | 58,400 | 4,385 |
| 2024-04-10 | 4,340 | 4,365 | 4,315 | 4,345 | 56,200 | 4,345 |
| 2024-04-09 | 4,360 | 4,370 | 4,305 | 4,340 | 68,600 | 4,340 |
| 2024-04-08 | 4,320 | 4,360 | 4,295 | 4,340 | 61,500 | 4,340 |
| 2024-04-05 | 4,260 | 4,315 | 4,235 | 4,315 | 82,500 | 4,315 |
| 2024-04-04 | 4,340 | 4,370 | 4,315 | 4,345 | 72,500 | 4,345 |
| 2024-04-03 | 4,240 | 4,360 | 4,225 | 4,305 | 86,000 | 4,305 |
| 2024-04-02 | 4,345 | 4,365 | 4,225 | 4,265 | 127,200 | 4,265 |
| 2024-04-01 | 4,470 | 4,475 | 4,345 | 4,345 | 83,100 | 4,345 |
| 2024-03-29 | 4,425 | 4,470 | 4,405 | 4,460 | 102,600 | 4,460 |
| 2024-03-28 | 4,520 | 4,550 | 4,435 | 4,440 | 112,300 | 4,440 |
| 2024-03-27 | 4,625 | 4,655 | 4,585 | 4,615 | 119,600 | 4,615 |
| 2024-03-26 | 4,615 | 4,615 | 4,555 | 4,565 | 59,400 | 4,565 |
| 2024-03-25 | 4,670 | 4,670 | 4,550 | 4,575 | 92,000 | 4,575 |
| 2024-03-22 | 4,615 | 4,690 | 4,555 | 4,670 | 116,300 | 4,670 |
| 2024-03-21 | 4,445 | 4,605 | 4,415 | 4,595 | 143,100 | 4,595 |
| 2024-03-19 | 4,405 | 4,445 | 4,370 | 4,395 | 112,700 | 4,395 |
| 2024-03-18 | 4,490 | 4,490 | 4,420 | 4,425 | 89,100 | 4,425 |
| 2024-03-15 | 4,350 | 4,435 | 4,340 | 4,425 | 108,500 | 4,425 |
| 2024-03-14 | 4,360 | 4,390 | 4,325 | 4,350 | 64,200 | 4,350 |
| 2024-03-13 | 4,420 | 4,440 | 4,315 | 4,375 | 88,000 | 4,375 |
| 2024-03-12 | 4,340 | 4,365 | 4,255 | 4,350 | 88,800 | 4,350 |
| 2024-03-11 | 4,495 | 4,500 | 4,295 | 4,360 | 151,500 | 4,360 |
| 2024-03-08 | 4,440 | 4,595 | 4,405 | 4,495 | 152,500 | 4,495 |
| 2024-03-07 | 4,360 | 4,440 | 4,350 | 4,430 | 110,200 | 4,430 |
| 2024-03-06 | 4,345 | 4,360 | 4,305 | 4,325 | 91,500 | 4,325 |
| 2024-03-05 | 4,325 | 4,355 | 4,290 | 4,340 | 66,900 | 4,340 |
| 2024-03-04 | 4,370 | 4,370 | 4,270 | 4,310 | 113,400 | 4,310 |
| 2024-03-01 | 4,295 | 4,370 | 4,295 | 4,360 | 75,200 | 4,360 |
| 2024-02-29 | 4,325 | 4,355 | 4,295 | 4,310 | 107,400 | 4,310 |
| 2024-02-28 | 4,290 | 4,380 | 4,270 | 4,315 | 119,100 | 4,315 |
| 2024-02-27 | 4,210 | 4,315 | 4,210 | 4,260 | 109,000 | 4,260 |
| 2024-02-26 | 4,200 | 4,240 | 4,175 | 4,210 | 83,200 | 4,210 |
| 2024-02-22 | 4,215 | 4,260 | 4,160 | 4,185 | 104,200 | 4,185 |
| 2024-02-21 | 4,210 | 4,240 | 4,175 | 4,215 | 71,600 | 4,215 |
| 2024-02-20 | 4,305 | 4,340 | 4,205 | 4,215 | 105,900 | 4,215 |
| 2024-02-19 | 4,170 | 4,320 | 4,170 | 4,305 | 158,600 | 4,305 |
| 2024-02-16 | 4,050 | 4,185 | 4,030 | 4,165 | 194,900 | 4,165 |
| 2024-02-15 | 4,050 | 4,085 | 3,985 | 4,000 | 116,400 | 4,000 |
| 2024-02-14 | 4,010 | 4,035 | 3,990 | 4,030 | 75,200 | 4,030 |
| 2024-02-13 | 3,980 | 4,020 | 3,940 | 4,020 | 88,000 | 4,020 |
| 2024-02-09 | 3,965 | 4,000 | 3,915 | 3,945 | 94,100 | 3,945 |
| 2024-02-08 | 4,025 | 4,045 | 3,965 | 3,980 | 107,400 | 3,980 |
| 2024-02-07 | 4,040 | 4,050 | 4,010 | 4,045 | 71,500 | 4,045 |
| 2024-02-06 | 4,100 | 4,105 | 4,035 | 4,035 | 103,500 | 4,035 |
| 2024-02-05 | 4,080 | 4,140 | 4,060 | 4,125 | 99,100 | 4,125 |
| 2024-02-02 | 4,075 | 4,080 | 4,020 | 4,055 | 80,200 | 4,055 |
| 2024-02-01 | 4,065 | 4,095 | 4,050 | 4,080 | 98,100 | 4,080 |
| 2024-01-31 | 4,085 | 4,115 | 4,050 | 4,115 | 88,300 | 4,115 |
| 2024-01-30 | 4,120 | 4,125 | 4,065 | 4,065 | 150,900 | 4,065 |
| 2024-01-29 | 4,090 | 4,195 | 4,050 | 4,145 | 318,600 | 4,145 |
| 2024-01-26 | 4,055 | 4,070 | 4,000 | 4,020 | 190,600 | 4,020 |
| 2024-01-25 | 4,045 | 4,090 | 4,035 | 4,055 | 158,500 | 4,055 |
| 2024-01-24 | 3,915 | 4,040 | 3,905 | 4,040 | 204,300 | 4,040 |
| 2024-01-23 | 3,970 | 3,995 | 3,915 | 3,915 | 134,900 | 3,915 |
| 2024-01-22 | 3,975 | 3,975 | 3,935 | 3,970 | 86,300 | 3,970 |
| 2024-01-19 | 3,975 | 3,975 | 3,920 | 3,920 | 96,100 | 3,920 |
| 2024-01-18 | 3,935 | 3,960 | 3,915 | 3,955 | 107,100 | 3,955 |
| 2024-01-17 | 3,955 | 3,980 | 3,925 | 3,935 | 128,400 | 3,935 |
| 2024-01-16 | 3,995 | 3,995 | 3,915 | 3,925 | 118,200 | 3,925 |
| 2024-01-15 | 3,915 | 3,990 | 3,915 | 3,985 | 104,200 | 3,985 |
| 2024-01-12 | 3,955 | 3,970 | 3,900 | 3,915 | 117,600 | 3,915 |
| 2024-01-11 | 3,915 | 3,990 | 3,915 | 3,955 | 125,500 | 3,955 |
| 2024-01-10 | 3,885 | 3,920 | 3,865 | 3,875 | 120,500 | 3,875 |
| 2024-01-09 | 3,920 | 3,955 | 3,880 | 3,885 | 94,200 | 3,885 |
| 2024-01-05 | 3,895 | 3,930 | 3,875 | 3,920 | 96,500 | 3,920 |
| 2024-01-04 | 3,840 | 3,865 | 3,790 | 3,860 | 79,600 | 3,860 |
分割・併合履歴 ： なし
