7381 (株)北國フィナンシャルホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,935 | 4,990 | 4,840 | 4,850 | 67,700 | 4,850 |
| 2024-05-01 | 4,910 | 5,020 | 4,860 | 5,000 | 77,500 | 5,000 |
| 2024-04-30 | 5,200 | 5,200 | 4,910 | 5,080 | 239,100 | 5,080 |
| 2024-04-26 | 5,560 | 5,800 | 5,260 | 5,390 | 157,900 | 5,390 |
| 2024-04-25 | 5,500 | 5,620 | 5,490 | 5,560 | 86,800 | 5,560 |
| 2024-04-24 | 5,460 | 5,540 | 5,380 | 5,500 | 59,800 | 5,500 |
| 2024-04-23 | 5,370 | 5,510 | 5,370 | 5,440 | 71,000 | 5,440 |
| 2024-04-22 | 5,380 | 5,450 | 5,240 | 5,450 | 106,900 | 5,450 |
| 2024-04-19 | 5,260 | 5,330 | 5,110 | 5,200 | 81,700 | 5,200 |
| 2024-04-18 | 4,945 | 5,250 | 4,945 | 5,240 | 94,600 | 5,240 |
| 2024-04-17 | 4,995 | 5,000 | 4,850 | 4,935 | 41,100 | 4,935 |
| 2024-04-16 | 5,070 | 5,150 | 5,000 | 5,020 | 55,400 | 5,020 |
| 2024-04-15 | 5,090 | 5,150 | 5,000 | 5,100 | 46,000 | 5,100 |
| 2024-04-12 | 5,140 | 5,190 | 5,090 | 5,150 | 82,600 | 5,150 |
| 2024-04-11 | 4,935 | 5,070 | 4,895 | 5,050 | 48,700 | 5,050 |
| 2024-04-10 | 4,925 | 4,990 | 4,920 | 4,980 | 23,200 | 4,980 |
| 2024-04-09 | 4,935 | 4,945 | 4,875 | 4,930 | 32,100 | 4,930 |
| 2024-04-08 | 4,845 | 4,890 | 4,825 | 4,890 | 38,400 | 4,890 |
| 2024-04-05 | 4,810 | 4,845 | 4,755 | 4,835 | 44,600 | 4,835 |
| 2024-04-04 | 4,930 | 4,950 | 4,885 | 4,915 | 30,300 | 4,915 |
| 2024-04-03 | 4,830 | 4,945 | 4,785 | 4,880 | 49,300 | 4,880 |
| 2024-04-02 | 4,985 | 5,040 | 4,775 | 4,835 | 73,400 | 4,835 |
| 2024-04-01 | 5,060 | 5,060 | 4,920 | 4,970 | 42,900 | 4,970 |
| 2024-03-29 | 5,010 | 5,110 | 4,970 | 5,070 | 62,300 | 5,070 |
| 2024-03-28 | 4,950 | 4,975 | 4,920 | 4,970 | 50,100 | 4,970 |
| 2024-03-27 | 5,040 | 5,130 | 5,000 | 5,020 | 69,700 | 5,020 |
| 2024-03-26 | 4,910 | 5,080 | 4,900 | 4,995 | 60,600 | 4,995 |
| 2024-03-25 | 5,060 | 5,090 | 4,880 | 4,880 | 66,400 | 4,880 |
| 2024-03-22 | 5,130 | 5,220 | 5,080 | 5,150 | 93,900 | 5,150 |
| 2024-03-21 | 4,930 | 5,170 | 4,890 | 5,080 | 91,400 | 5,080 |
| 2024-03-19 | 4,850 | 4,945 | 4,800 | 4,860 | 63,700 | 4,860 |
| 2024-03-18 | 4,895 | 4,905 | 4,800 | 4,870 | 42,300 | 4,870 |
| 2024-03-15 | 4,815 | 4,850 | 4,740 | 4,785 | 86,900 | 4,785 |
| 2024-03-14 | 4,775 | 4,785 | 4,720 | 4,755 | 28,900 | 4,755 |
| 2024-03-13 | 4,745 | 4,800 | 4,675 | 4,765 | 46,100 | 4,765 |
| 2024-03-12 | 4,665 | 4,755 | 4,615 | 4,725 | 49,600 | 4,725 |
| 2024-03-11 | 4,905 | 4,905 | 4,705 | 4,805 | 61,100 | 4,805 |
| 2024-03-08 | 4,730 | 4,945 | 4,695 | 4,885 | 108,200 | 4,885 |
| 2024-03-07 | 4,735 | 4,775 | 4,695 | 4,750 | 61,900 | 4,750 |
| 2024-03-06 | 4,680 | 4,770 | 4,645 | 4,725 | 54,400 | 4,725 |
| 2024-03-05 | 4,720 | 4,725 | 4,670 | 4,695 | 42,000 | 4,695 |
| 2024-03-04 | 4,885 | 4,885 | 4,695 | 4,760 | 71,900 | 4,760 |
| 2024-03-01 | 4,880 | 4,900 | 4,785 | 4,895 | 48,600 | 4,895 |
| 2024-02-29 | 4,825 | 4,890 | 4,790 | 4,835 | 50,000 | 4,835 |
| 2024-02-28 | 4,810 | 4,965 | 4,790 | 4,790 | 56,500 | 4,790 |
| 2024-02-27 | 4,800 | 4,885 | 4,785 | 4,830 | 77,700 | 4,830 |
| 2024-02-26 | 4,750 | 4,810 | 4,715 | 4,765 | 45,000 | 4,765 |
| 2024-02-22 | 4,740 | 4,820 | 4,720 | 4,750 | 67,200 | 4,750 |
| 2024-02-21 | 4,685 | 4,740 | 4,650 | 4,690 | 29,800 | 4,690 |
| 2024-02-20 | 4,800 | 4,815 | 4,660 | 4,710 | 51,400 | 4,710 |
| 2024-02-19 | 4,690 | 4,815 | 4,690 | 4,770 | 65,300 | 4,770 |
| 2024-02-16 | 4,550 | 4,695 | 4,545 | 4,680 | 106,800 | 4,680 |
| 2024-02-15 | 4,560 | 4,565 | 4,445 | 4,480 | 55,300 | 4,480 |
| 2024-02-14 | 4,475 | 4,580 | 4,435 | 4,515 | 109,000 | 4,515 |
| 2024-02-13 | 4,330 | 4,495 | 4,325 | 4,495 | 125,800 | 4,495 |
| 2024-02-09 | 4,215 | 4,320 | 4,155 | 4,275 | 105,800 | 4,275 |
| 2024-02-08 | 4,240 | 4,245 | 4,155 | 4,185 | 62,400 | 4,185 |
| 2024-02-07 | 4,270 | 4,295 | 4,250 | 4,250 | 34,100 | 4,250 |
| 2024-02-06 | 4,395 | 4,395 | 4,280 | 4,280 | 61,800 | 4,280 |
| 2024-02-05 | 4,320 | 4,465 | 4,315 | 4,400 | 64,600 | 4,400 |
| 2024-02-02 | 4,410 | 4,410 | 4,300 | 4,300 | 59,100 | 4,300 |
| 2024-02-01 | 4,365 | 4,420 | 4,270 | 4,395 | 84,200 | 4,395 |
| 2024-01-31 | 4,405 | 4,435 | 4,335 | 4,415 | 61,000 | 4,415 |
| 2024-01-30 | 4,350 | 4,470 | 4,350 | 4,400 | 79,600 | 4,400 |
| 2024-01-29 | 4,395 | 4,415 | 4,325 | 4,395 | 85,800 | 4,395 |
| 2024-01-26 | 4,400 | 4,445 | 4,355 | 4,355 | 75,400 | 4,355 |
| 2024-01-25 | 4,440 | 4,445 | 4,325 | 4,410 | 75,600 | 4,410 |
| 2024-01-24 | 4,275 | 4,440 | 4,255 | 4,420 | 71,700 | 4,420 |
| 2024-01-23 | 4,300 | 4,360 | 4,260 | 4,280 | 62,200 | 4,280 |
| 2024-01-22 | 4,275 | 4,335 | 4,235 | 4,310 | 57,500 | 4,310 |
| 2024-01-19 | 4,290 | 4,295 | 4,205 | 4,210 | 56,600 | 4,210 |
| 2024-01-18 | 4,290 | 4,320 | 4,230 | 4,285 | 93,800 | 4,285 |
| 2024-01-17 | 4,475 | 4,475 | 4,320 | 4,320 | 84,600 | 4,320 |
| 2024-01-16 | 4,520 | 4,530 | 4,370 | 4,415 | 124,400 | 4,415 |
| 2024-01-15 | 4,535 | 4,580 | 4,510 | 4,530 | 56,100 | 4,530 |
| 2024-01-12 | 4,685 | 4,710 | 4,525 | 4,535 | 100,400 | 4,535 |
| 2024-01-11 | 4,650 | 4,750 | 4,650 | 4,680 | 89,300 | 4,680 |
| 2024-01-10 | 4,645 | 4,735 | 4,630 | 4,650 | 103,600 | 4,650 |
| 2024-01-09 | 4,755 | 4,755 | 4,625 | 4,715 | 95,600 | 4,715 |
| 2024-01-05 | 4,745 | 4,775 | 4,635 | 4,755 | 92,400 | 4,755 |
| 2024-01-04 | 4,495 | 4,655 | 4,450 | 4,625 | 103,500 | 4,625 |
分割・併合履歴 ： なし
