8377 (株)ほくほく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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,905 | 1,915 | 1,882 | 1,904 | 194,300 | 1,904 |
| 2024-05-01 | 1,915.5 | 1,928.5 | 1,888 | 1,913.5 | 305,300 | 1,913.50 |
| 2024-04-30 | 1,896.5 | 1,940 | 1,876 | 1,938.5 | 415,700 | 1,938.50 |
| 2024-04-26 | 1,876 | 1,953 | 1,870 | 1,936.5 | 484,100 | 1,936.50 |
| 2024-04-25 | 1,903.5 | 1,920 | 1,878 | 1,879.5 | 272,400 | 1,879.50 |
| 2024-04-24 | 1,911 | 1,952.5 | 1,910 | 1,921 | 360,200 | 1,921 |
| 2024-04-23 | 1,912.5 | 1,939 | 1,900 | 1,910.5 | 276,400 | 1,910.50 |
| 2024-04-22 | 1,918.5 | 1,939 | 1,859 | 1,897 | 404,100 | 1,897 |
| 2024-04-19 | 1,910 | 1,921.5 | 1,848 | 1,878.5 | 364,100 | 1,878.50 |
| 2024-04-18 | 1,876 | 1,934.5 | 1,866.5 | 1,911.5 | 397,300 | 1,911.50 |
| 2024-04-17 | 1,903 | 1,908 | 1,850 | 1,867 | 433,900 | 1,867 |
| 2024-04-16 | 1,978.5 | 2,005 | 1,886.5 | 1,886.5 | 551,400 | 1,886.50 |
| 2024-04-15 | 1,947 | 1,999 | 1,924 | 1,995 | 452,700 | 1,995 |
| 2024-04-12 | 1,930 | 1,979.5 | 1,930 | 1,966.5 | 696,800 | 1,966.50 |
| 2024-04-11 | 1,864 | 1,932.5 | 1,864 | 1,926 | 342,300 | 1,926 |
| 2024-04-10 | 1,862 | 1,895 | 1,850 | 1,881 | 213,800 | 1,881 |
| 2024-04-09 | 1,892 | 1,899.5 | 1,868.5 | 1,878.5 | 240,300 | 1,878.50 |
| 2024-04-08 | 1,859.5 | 1,885.5 | 1,851 | 1,878.5 | 281,300 | 1,878.50 |
| 2024-04-05 | 1,835 | 1,852.5 | 1,808.5 | 1,852.5 | 263,000 | 1,852.50 |
| 2024-04-04 | 1,855 | 1,881 | 1,842.5 | 1,866.5 | 367,300 | 1,866.50 |
| 2024-04-03 | 1,809 | 1,879 | 1,805.5 | 1,843 | 309,400 | 1,843 |
| 2024-04-02 | 1,888 | 1,896.5 | 1,822 | 1,828 | 421,500 | 1,828 |
| 2024-04-01 | 1,960 | 1,961.5 | 1,879.5 | 1,879.5 | 377,000 | 1,879.50 |
| 2024-03-29 | 1,923 | 1,956 | 1,907 | 1,938 | 414,900 | 1,938 |
| 2024-03-28 | 1,916 | 1,929.5 | 1,901 | 1,910 | 507,900 | 1,910 |
| 2024-03-27 | 1,945 | 1,978.5 | 1,935 | 1,954 | 428,000 | 1,954 |
| 2024-03-26 | 1,920 | 1,948.5 | 1,898 | 1,928.5 | 324,900 | 1,928.50 |
| 2024-03-25 | 1,982.5 | 1,985 | 1,912.5 | 1,912.5 | 435,400 | 1,912.50 |
| 2024-03-22 | 1,970 | 2,006 | 1,932.5 | 2,000.5 | 576,700 | 2,000.50 |
| 2024-03-21 | 1,888 | 1,959 | 1,856 | 1,952 | 704,700 | 1,952 |
| 2024-03-19 | 1,867 | 1,880 | 1,831 | 1,855.5 | 401,400 | 1,855.50 |
| 2024-03-18 | 1,875 | 1,875 | 1,835.5 | 1,862 | 333,600 | 1,862 |
| 2024-03-15 | 1,815.5 | 1,861 | 1,809 | 1,835 | 373,200 | 1,835 |
| 2024-03-14 | 1,832.5 | 1,849.5 | 1,801.5 | 1,825 | 331,000 | 1,825 |
| 2024-03-13 | 1,848.5 | 1,848.5 | 1,786 | 1,822.5 | 488,300 | 1,822.50 |
| 2024-03-12 | 1,821.5 | 1,821.5 | 1,780 | 1,810.5 | 420,900 | 1,810.50 |
| 2024-03-11 | 1,924 | 1,929.5 | 1,804 | 1,847 | 616,100 | 1,847 |
| 2024-03-08 | 1,902 | 1,958 | 1,885 | 1,931.5 | 778,800 | 1,931.50 |
| 2024-03-07 | 1,870 | 1,927 | 1,865 | 1,923.5 | 642,000 | 1,923.50 |
| 2024-03-06 | 1,786 | 1,865 | 1,772 | 1,846 | 730,700 | 1,846 |
| 2024-03-05 | 1,747 | 1,782 | 1,732 | 1,772.5 | 335,600 | 1,772.50 |
| 2024-03-04 | 1,769 | 1,769 | 1,722.5 | 1,748 | 450,100 | 1,748 |
| 2024-03-01 | 1,737 | 1,778.5 | 1,727.5 | 1,774.5 | 403,700 | 1,774.50 |
| 2024-02-29 | 1,720 | 1,736 | 1,699 | 1,725 | 424,000 | 1,725 |
| 2024-02-28 | 1,692.5 | 1,757.5 | 1,689 | 1,715.5 | 422,600 | 1,715.50 |
| 2024-02-27 | 1,670 | 1,724 | 1,659 | 1,685.5 | 501,200 | 1,685.50 |
| 2024-02-26 | 1,680 | 1,691 | 1,653 | 1,670 | 276,100 | 1,670 |
| 2024-02-22 | 1,693.5 | 1,716.5 | 1,665 | 1,679 | 298,600 | 1,679 |
| 2024-02-21 | 1,679.5 | 1,699 | 1,677 | 1,686.5 | 291,100 | 1,686.50 |
| 2024-02-20 | 1,705 | 1,735 | 1,672.5 | 1,679 | 442,500 | 1,679 |
| 2024-02-19 | 1,642 | 1,710 | 1,642 | 1,708 | 362,100 | 1,708 |
| 2024-02-16 | 1,590 | 1,662.5 | 1,590 | 1,636.5 | 512,500 | 1,636.50 |
| 2024-02-15 | 1,600 | 1,618 | 1,558.5 | 1,570 | 333,900 | 1,570 |
| 2024-02-14 | 1,590 | 1,599 | 1,565 | 1,584 | 278,900 | 1,584 |
| 2024-02-13 | 1,553.5 | 1,594 | 1,538.5 | 1,592 | 412,300 | 1,592 |
| 2024-02-09 | 1,565 | 1,565 | 1,524.5 | 1,548 | 350,100 | 1,548 |
| 2024-02-08 | 1,590 | 1,591 | 1,552 | 1,574 | 262,400 | 1,574 |
| 2024-02-07 | 1,565 | 1,594 | 1,560 | 1,588.5 | 299,500 | 1,588.50 |
| 2024-02-06 | 1,565 | 1,585.5 | 1,557 | 1,569.5 | 250,800 | 1,569.50 |
| 2024-02-05 | 1,581 | 1,609 | 1,563.5 | 1,577.5 | 450,400 | 1,577.50 |
| 2024-02-02 | 1,566.5 | 1,573 | 1,538.5 | 1,564.5 | 344,300 | 1,564.50 |
| 2024-02-01 | 1,545 | 1,593.5 | 1,545 | 1,581 | 407,200 | 1,581 |
| 2024-01-31 | 1,562 | 1,586 | 1,505.5 | 1,575 | 510,800 | 1,575 |
| 2024-01-30 | 1,573 | 1,576.5 | 1,558 | 1,562 | 283,600 | 1,562 |
| 2024-01-29 | 1,557.5 | 1,600 | 1,555 | 1,581 | 307,000 | 1,581 |
| 2024-01-26 | 1,557.5 | 1,588 | 1,544.5 | 1,555 | 324,100 | 1,555 |
| 2024-01-25 | 1,606.5 | 1,620 | 1,570 | 1,576 | 406,600 | 1,576 |
| 2024-01-24 | 1,545.5 | 1,595 | 1,542.5 | 1,589 | 433,500 | 1,589 |
| 2024-01-23 | 1,584 | 1,594.5 | 1,550 | 1,550 | 269,500 | 1,550 |
| 2024-01-22 | 1,563 | 1,584 | 1,554 | 1,581 | 222,800 | 1,581 |
| 2024-01-19 | 1,561 | 1,561.5 | 1,536 | 1,556 | 241,300 | 1,556 |
| 2024-01-18 | 1,540 | 1,559 | 1,531 | 1,557.5 | 239,300 | 1,557.50 |
| 2024-01-17 | 1,536 | 1,565.5 | 1,534.5 | 1,535.5 | 312,000 | 1,535.50 |
| 2024-01-16 | 1,565 | 1,565 | 1,521 | 1,528 | 306,200 | 1,528 |
| 2024-01-15 | 1,520 | 1,563 | 1,520 | 1,558 | 318,900 | 1,558 |
| 2024-01-12 | 1,550.5 | 1,560.5 | 1,515.5 | 1,518.5 | 281,000 | 1,518.50 |
| 2024-01-11 | 1,553 | 1,589.5 | 1,547 | 1,552 | 303,900 | 1,552 |
| 2024-01-10 | 1,524 | 1,555 | 1,514.5 | 1,535 | 376,600 | 1,535 |
| 2024-01-09 | 1,532.5 | 1,539.5 | 1,513.5 | 1,524 | 286,800 | 1,524 |
| 2024-01-05 | 1,550 | 1,557 | 1,522 | 1,534.5 | 265,300 | 1,534.50 |
| 2024-01-04 | 1,520 | 1,528.5 | 1,476 | 1,525 | 485,800 | 1,525 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
