8524 (株)北洋銀行 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 | 448 | 450 | 441 | 446 | 1,265,900 | 446 |
| 2024-05-01 | 448 | 454 | 444 | 450 | 1,618,900 | 450 |
| 2024-04-30 | 446 | 463 | 444 | 455 | 1,580,700 | 455 |
| 2024-04-26 | 451 | 466 | 449 | 457 | 2,601,600 | 457 |
| 2024-04-25 | 458 | 460 | 452 | 452 | 1,283,600 | 452 |
| 2024-04-24 | 465 | 469 | 459 | 460 | 1,885,000 | 460 |
| 2024-04-23 | 458 | 473 | 456 | 462 | 2,733,200 | 462 |
| 2024-04-22 | 447 | 453 | 441 | 453 | 2,381,900 | 453 |
| 2024-04-19 | 443 | 450 | 435 | 439 | 2,658,200 | 439 |
| 2024-04-18 | 431 | 448 | 431 | 446 | 2,106,900 | 446 |
| 2024-04-17 | 439 | 439 | 418 | 426 | 2,350,900 | 426 |
| 2024-04-16 | 458 | 464 | 439 | 439 | 2,795,400 | 439 |
| 2024-04-15 | 447 | 457 | 444 | 457 | 1,703,800 | 457 |
| 2024-04-12 | 450 | 456 | 444 | 456 | 2,515,800 | 456 |
| 2024-04-11 | 433 | 447 | 433 | 445 | 1,612,000 | 445 |
| 2024-04-10 | 431 | 441 | 430 | 438 | 1,113,100 | 438 |
| 2024-04-09 | 439 | 442 | 434 | 436 | 1,178,300 | 436 |
| 2024-04-08 | 442 | 447 | 438 | 440 | 1,168,300 | 440 |
| 2024-04-05 | 437 | 446 | 433 | 440 | 1,887,700 | 440 |
| 2024-04-04 | 445 | 454 | 443 | 450 | 2,586,900 | 450 |
| 2024-04-03 | 418 | 440 | 416 | 435 | 2,129,400 | 435 |
| 2024-04-02 | 431 | 432 | 418 | 422 | 1,841,400 | 422 |
| 2024-04-01 | 444 | 445 | 425 | 429 | 1,866,000 | 429 |
| 2024-03-29 | 442 | 447 | 440 | 445 | 1,049,500 | 445 |
| 2024-03-28 | 455 | 459 | 439 | 440 | 2,097,500 | 440 |
| 2024-03-27 | 451 | 460 | 448 | 453 | 2,615,200 | 453 |
| 2024-03-26 | 450 | 451 | 443 | 448 | 1,806,800 | 448 |
| 2024-03-25 | 457 | 457 | 448 | 451 | 1,842,600 | 451 |
| 2024-03-22 | 460 | 464 | 451 | 459 | 2,817,900 | 459 |
| 2024-03-21 | 444 | 464 | 443 | 458 | 3,458,600 | 458 |
| 2024-03-19 | 440 | 450 | 432 | 436 | 3,644,300 | 436 |
| 2024-03-18 | 449 | 450 | 440 | 447 | 2,879,400 | 447 |
| 2024-03-15 | 446 | 460 | 436 | 443 | 3,338,400 | 443 |
| 2024-03-14 | 465 | 467 | 446 | 451 | 3,013,600 | 451 |
| 2024-03-13 | 467 | 468 | 444 | 457 | 3,054,500 | 457 |
| 2024-03-12 | 452 | 456 | 442 | 448 | 3,260,800 | 448 |
| 2024-03-11 | 490 | 495 | 456 | 460 | 6,966,100 | 460 |
| 2024-03-08 | 465 | 496 | 460 | 482 | 6,176,000 | 482 |
| 2024-03-07 | 442 | 475 | 442 | 462 | 5,464,000 | 462 |
| 2024-03-06 | 422 | 437 | 418 | 434 | 3,141,200 | 434 |
| 2024-03-05 | 410 | 428 | 408 | 420 | 2,369,100 | 420 |
| 2024-03-04 | 433 | 435 | 408 | 413 | 3,374,800 | 413 |
| 2024-03-01 | 399 | 430 | 397 | 428 | 3,341,200 | 428 |
| 2024-02-29 | 392 | 403 | 390 | 399 | 2,495,600 | 399 |
| 2024-02-28 | 375 | 409 | 375 | 390 | 4,085,600 | 390 |
| 2024-02-27 | 354 | 382 | 353 | 375 | 3,036,100 | 375 |
| 2024-02-26 | 348 | 355 | 346 | 352 | 1,314,900 | 352 |
| 2024-02-22 | 347 | 348 | 344 | 347 | 785,400 | 347 |
| 2024-02-21 | 345 | 346 | 341 | 344 | 559,200 | 344 |
| 2024-02-20 | 349 | 351 | 344 | 346 | 754,400 | 346 |
| 2024-02-19 | 338 | 348 | 338 | 348 | 912,100 | 348 |
| 2024-02-16 | 334 | 340 | 332 | 338 | 1,443,900 | 338 |
| 2024-02-15 | 339 | 343 | 330 | 332 | 1,316,000 | 332 |
| 2024-02-14 | 343 | 344 | 336 | 338 | 1,224,500 | 338 |
| 2024-02-13 | 338 | 344 | 335 | 341 | 1,763,300 | 341 |
| 2024-02-09 | 347 | 350 | 335 | 338 | 3,888,200 | 338 |
| 2024-02-08 | 375 | 376 | 369 | 371 | 1,176,300 | 371 |
| 2024-02-07 | 374 | 377 | 370 | 377 | 939,700 | 377 |
| 2024-02-06 | 377 | 379 | 373 | 373 | 1,273,200 | 373 |
| 2024-02-05 | 378 | 384 | 375 | 379 | 1,595,500 | 379 |
| 2024-02-02 | 374 | 376 | 370 | 372 | 1,443,400 | 372 |
| 2024-02-01 | 376 | 378 | 372 | 378 | 1,176,500 | 378 |
| 2024-01-31 | 369 | 379 | 369 | 379 | 1,153,500 | 379 |
| 2024-01-30 | 374 | 375 | 370 | 370 | 797,200 | 370 |
| 2024-01-29 | 377 | 380 | 374 | 375 | 1,303,400 | 375 |
| 2024-01-26 | 366 | 378 | 362 | 376 | 2,822,100 | 376 |
| 2024-01-25 | 369 | 372 | 365 | 368 | 1,661,900 | 368 |
| 2024-01-24 | 356 | 368 | 356 | 365 | 1,821,200 | 365 |
| 2024-01-23 | 364 | 367 | 358 | 358 | 1,244,300 | 358 |
| 2024-01-22 | 363 | 367 | 360 | 364 | 1,084,800 | 364 |
| 2024-01-19 | 363 | 363 | 358 | 363 | 1,071,000 | 363 |
| 2024-01-18 | 358 | 361 | 354 | 360 | 1,143,300 | 360 |
| 2024-01-17 | 354 | 360 | 353 | 355 | 1,237,700 | 355 |
| 2024-01-16 | 362 | 362 | 351 | 352 | 1,039,100 | 352 |
| 2024-01-15 | 352 | 359 | 351 | 358 | 859,500 | 358 |
| 2024-01-12 | 355 | 355 | 349 | 350 | 1,403,000 | 350 |
| 2024-01-11 | 355 | 361 | 354 | 355 | 1,303,900 | 355 |
| 2024-01-10 | 355 | 359 | 351 | 351 | 1,058,300 | 351 |
| 2024-01-09 | 355 | 357 | 351 | 352 | 967,700 | 352 |
| 2024-01-05 | 357 | 358 | 353 | 354 | 1,080,500 | 354 |
| 2024-01-04 | 353 | 354 | 345 | 354 | 1,059,600 | 354 |
分割・併合履歴 ： なし
