7327 (株)第四北越フィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,752 | 2,761 | 2,577 | 2,689 | 491,600 | 2,689 |
| 2025-04-03 | 2,901 | 2,953 | 2,846 | 2,882 | 469,200 | 2,882 |
| 2025-04-02 | 3,125 | 3,125 | 3,060 | 3,090 | 151,000 | 3,090 |
| 2025-04-01 | 3,200 | 3,205 | 3,125 | 3,135 | 172,500 | 3,135 |
| 2025-03-31 | 3,150 | 3,180 | 3,085 | 3,155 | 205,900 | 3,155 |
| 2025-03-28 | 3,280 | 3,310 | 3,220 | 3,230 | 211,300 | 3,230 |
| 2025-03-27 | 3,275 | 3,365 | 3,265 | 3,350 | 364,600 | 3,350 |
| 2025-03-26 | 3,270 | 3,350 | 3,220 | 3,295 | 305,900 | 3,295 |
| 2025-03-25 | 3,320 | 3,340 | 3,230 | 3,240 | 212,400 | 3,240 |
| 2025-03-24 | 3,380 | 3,380 | 3,300 | 3,310 | 220,100 | 3,310 |
| 2025-03-21 | 3,270 | 3,415 | 3,270 | 3,385 | 436,100 | 3,385 |
| 2025-03-19 | 3,280 | 3,315 | 3,255 | 3,280 | 207,600 | 3,280 |
| 2025-03-18 | 3,250 | 3,325 | 3,220 | 3,280 | 510,400 | 3,280 |
| 2025-03-17 | 3,140 | 3,295 | 3,140 | 3,250 | 759,100 | 3,250 |
| 2025-03-14 | 2,806 | 3,015 | 2,801 | 3,005 | 571,400 | 3,005 |
| 2025-03-13 | 2,798 | 2,820 | 2,775 | 2,793 | 179,400 | 2,793 |
| 2025-03-12 | 2,720 | 2,822 | 2,720 | 2,793 | 354,400 | 2,793 |
| 2025-03-11 | 2,719 | 2,719 | 2,651 | 2,692 | 383,300 | 2,692 |
| 2025-03-10 | 2,828 | 2,835 | 2,755 | 2,755 | 204,200 | 2,755 |
| 2025-03-07 | 2,800 | 2,835 | 2,771 | 2,828 | 192,900 | 2,828 |
| 2025-03-06 | 2,770 | 2,834 | 2,770 | 2,834 | 169,000 | 2,834 |
| 2025-03-05 | 2,739 | 2,767 | 2,735 | 2,755 | 135,800 | 2,755 |
| 2025-03-04 | 2,754 | 2,772 | 2,724 | 2,739 | 124,100 | 2,739 |
| 2025-03-03 | 2,765 | 2,780 | 2,735 | 2,767 | 146,700 | 2,767 |
| 2025-02-28 | 2,749 | 2,767 | 2,728 | 2,728 | 273,400 | 2,728 |
| 2025-02-27 | 2,780 | 2,802 | 2,742 | 2,763 | 173,000 | 2,763 |
| 2025-02-26 | 2,755 | 2,779 | 2,753 | 2,769 | 142,400 | 2,769 |
| 2025-02-25 | 2,750 | 2,780 | 2,742 | 2,762 | 188,000 | 2,762 |
| 2025-02-21 | 2,770 | 2,795 | 2,762 | 2,780 | 185,300 | 2,780 |
| 2025-02-20 | 2,817 | 2,828 | 2,769 | 2,805 | 255,300 | 2,805 |
| 2025-02-19 | 2,890 | 2,902 | 2,810 | 2,811 | 173,200 | 2,811 |
| 2025-02-18 | 2,870 | 2,890 | 2,837 | 2,872 | 122,800 | 2,872 |
| 2025-02-17 | 2,842 | 2,868 | 2,842 | 2,858 | 96,800 | 2,858 |
| 2025-02-14 | 2,818 | 2,843 | 2,811 | 2,838 | 100,700 | 2,838 |
| 2025-02-13 | 2,815 | 2,839 | 2,812 | 2,825 | 151,400 | 2,825 |
| 2025-02-12 | 2,822 | 2,830 | 2,800 | 2,806 | 88,600 | 2,806 |
| 2025-02-10 | 2,811 | 2,817 | 2,796 | 2,796 | 94,400 | 2,796 |
| 2025-02-07 | 2,816 | 2,835 | 2,792 | 2,813 | 152,600 | 2,813 |
| 2025-02-06 | 2,854 | 2,858 | 2,801 | 2,819 | 195,600 | 2,819 |
| 2025-02-05 | 2,860 | 2,880 | 2,817 | 2,825 | 157,000 | 2,825 |
| 2025-02-04 | 2,862 | 2,871 | 2,807 | 2,831 | 290,900 | 2,831 |
| 2025-02-03 | 2,898 | 2,927 | 2,800 | 2,812 | 596,700 | 2,812 |
| 2025-01-31 | 3,020 | 3,025 | 2,988 | 3,015 | 142,500 | 3,015 |
| 2025-01-30 | 2,959 | 2,993 | 2,945 | 2,989 | 144,900 | 2,989 |
| 2025-01-29 | 2,945 | 2,982 | 2,913 | 2,966 | 155,500 | 2,966 |
| 2025-01-28 | 2,881 | 2,931 | 2,881 | 2,925 | 207,200 | 2,925 |
| 2025-01-27 | 2,883 | 2,914 | 2,881 | 2,890 | 140,900 | 2,890 |
| 2025-01-24 | 2,863 | 2,889 | 2,826 | 2,862 | 156,600 | 2,862 |
| 2025-01-23 | 2,879 | 2,881 | 2,857 | 2,864 | 157,800 | 2,864 |
| 2025-01-22 | 2,925 | 2,925 | 2,873 | 2,891 | 169,200 | 2,891 |
| 2025-01-21 | 2,943 | 2,953 | 2,890 | 2,904 | 99,500 | 2,904 |
| 2025-01-20 | 2,909 | 2,914 | 2,887 | 2,911 | 93,500 | 2,911 |
| 2025-01-17 | 2,860 | 2,894 | 2,826 | 2,886 | 125,000 | 2,886 |
| 2025-01-16 | 2,888 | 2,909 | 2,873 | 2,895 | 131,400 | 2,895 |
| 2025-01-15 | 2,819 | 2,872 | 2,816 | 2,872 | 110,700 | 2,872 |
| 2025-01-14 | 2,820 | 2,840 | 2,791 | 2,806 | 154,800 | 2,806 |
| 2025-01-10 | 2,855 | 2,877 | 2,820 | 2,824 | 122,700 | 2,824 |
| 2025-01-09 | 2,911 | 2,915 | 2,865 | 2,865 | 171,800 | 2,865 |
| 2025-01-08 | 2,903 | 2,944 | 2,902 | 2,938 | 152,200 | 2,938 |
| 2025-01-07 | 2,928 | 2,931 | 2,895 | 2,919 | 139,400 | 2,919 |
| 2025-01-06 | 2,906 | 2,910 | 2,883 | 2,897 | 123,600 | 2,897 |
分割・併合履歴 ： [2024-09-27]1株→2株