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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,770 | 4,830 | 4,715 | 4,830 | 35,600 | 4,830 |
| 2025-05-21 | 4,785 | 4,865 | 4,750 | 4,830 | 56,600 | 4,830 |
| 2025-05-20 | 4,825 | 4,845 | 4,735 | 4,740 | 41,800 | 4,740 |
| 2025-05-19 | 4,785 | 4,820 | 4,765 | 4,795 | 35,900 | 4,795 |
| 2025-05-16 | 4,850 | 4,890 | 4,755 | 4,830 | 64,700 | 4,830 |
| 2025-05-15 | 4,920 | 4,945 | 4,830 | 4,830 | 54,800 | 4,830 |
| 2025-05-14 | 4,900 | 5,000 | 4,850 | 4,985 | 61,700 | 4,985 |
| 2025-05-13 | 5,050 | 5,110 | 4,895 | 4,900 | 46,700 | 4,900 |
| 2025-05-12 | 4,990 | 4,990 | 4,905 | 4,910 | 33,300 | 4,910 |
| 2025-05-09 | 4,865 | 4,935 | 4,850 | 4,875 | 67,500 | 4,875 |
| 2025-05-08 | 4,870 | 4,870 | 4,780 | 4,795 | 70,900 | 4,795 |
| 2025-05-07 | 4,880 | 4,890 | 4,810 | 4,870 | 54,700 | 4,870 |
| 2025-05-02 | 4,935 | 5,010 | 4,800 | 4,850 | 119,100 | 4,850 |
| 2025-05-01 | 5,300 | 5,400 | 4,910 | 4,910 | 137,300 | 4,910 |
| 2025-04-30 | 5,360 | 5,630 | 5,280 | 5,300 | 125,900 | 5,300 |
| 2025-04-28 | 5,200 | 5,330 | 5,200 | 5,300 | 29,400 | 5,300 |
| 2025-04-25 | 5,310 | 5,390 | 5,260 | 5,280 | 28,000 | 5,280 |
| 2025-04-24 | 5,360 | 5,370 | 5,280 | 5,330 | 22,000 | 5,330 |
| 2025-04-23 | 5,320 | 5,380 | 5,270 | 5,270 | 36,500 | 5,270 |
| 2025-04-22 | 5,190 | 5,220 | 5,140 | 5,220 | 32,500 | 5,220 |
| 2025-04-21 | 5,120 | 5,160 | 5,080 | 5,150 | 25,100 | 5,150 |
| 2025-04-18 | 4,995 | 5,120 | 4,985 | 5,120 | 32,700 | 5,120 |
| 2025-04-17 | 4,830 | 4,945 | 4,790 | 4,935 | 49,800 | 4,935 |
| 2025-04-16 | 5,040 | 5,050 | 4,840 | 4,850 | 47,100 | 4,850 |
| 2025-04-15 | 5,050 | 5,050 | 4,930 | 5,000 | 29,500 | 5,000 |
| 2025-04-14 | 4,960 | 5,040 | 4,910 | 4,980 | 34,000 | 4,980 |
| 2025-04-11 | 4,780 | 4,930 | 4,715 | 4,905 | 53,800 | 4,905 |
| 2025-04-10 | 5,050 | 5,120 | 4,960 | 5,090 | 70,600 | 5,090 |
| 2025-04-09 | 4,680 | 4,695 | 4,510 | 4,630 | 89,800 | 4,630 |
| 2025-04-08 | 4,520 | 4,915 | 4,520 | 4,820 | 58,500 | 4,820 |
| 2025-04-07 | 4,380 | 4,465 | 4,280 | 4,380 | 90,100 | 4,380 |
| 2025-04-04 | 5,040 | 5,070 | 4,730 | 4,865 | 96,300 | 4,865 |
| 2025-04-03 | 5,360 | 5,420 | 5,130 | 5,240 | 102,900 | 5,240 |
| 2025-04-02 | 5,710 | 5,710 | 5,540 | 5,620 | 35,500 | 5,620 |
| 2025-04-01 | 5,920 | 5,920 | 5,690 | 5,710 | 46,500 | 5,710 |
| 2025-03-31 | 5,940 | 5,960 | 5,800 | 5,870 | 66,800 | 5,870 |
| 2025-03-28 | 6,200 | 6,220 | 6,080 | 6,100 | 63,400 | 6,100 |
| 2025-03-27 | 6,030 | 6,230 | 6,030 | 6,230 | 57,700 | 6,230 |
| 2025-03-26 | 5,970 | 6,140 | 5,890 | 6,100 | 63,300 | 6,100 |
| 2025-03-25 | 5,910 | 5,970 | 5,870 | 5,970 | 32,300 | 5,970 |
| 2025-03-24 | 5,960 | 5,990 | 5,840 | 5,910 | 40,000 | 5,910 |
| 2025-03-21 | 5,760 | 6,000 | 5,760 | 5,950 | 63,400 | 5,950 |
| 2025-03-19 | 5,710 | 5,790 | 5,700 | 5,760 | 33,900 | 5,760 |
| 2025-03-18 | 5,640 | 5,840 | 5,640 | 5,790 | 76,900 | 5,790 |
| 2025-03-17 | 5,600 | 5,640 | 5,560 | 5,610 | 31,500 | 5,610 |
| 2025-03-14 | 5,590 | 5,640 | 5,550 | 5,590 | 55,800 | 5,590 |
| 2025-03-13 | 5,460 | 5,650 | 5,460 | 5,550 | 62,300 | 5,550 |
| 2025-03-12 | 5,360 | 5,510 | 5,360 | 5,430 | 49,300 | 5,430 |
| 2025-03-11 | 5,380 | 5,390 | 5,210 | 5,330 | 57,800 | 5,330 |
| 2025-03-10 | 5,480 | 5,480 | 5,380 | 5,410 | 43,900 | 5,410 |
| 2025-03-07 | 5,410 | 5,490 | 5,320 | 5,490 | 37,300 | 5,490 |
| 2025-03-06 | 5,320 | 5,440 | 5,320 | 5,440 | 31,900 | 5,440 |
| 2025-03-05 | 5,260 | 5,310 | 5,250 | 5,270 | 32,200 | 5,270 |
| 2025-03-04 | 5,240 | 5,260 | 5,200 | 5,250 | 26,200 | 5,250 |
| 2025-03-03 | 5,320 | 5,370 | 5,200 | 5,260 | 44,700 | 5,260 |
| 2025-02-28 | 5,310 | 5,310 | 5,220 | 5,270 | 59,800 | 5,270 |
| 2025-02-27 | 5,200 | 5,310 | 5,200 | 5,270 | 38,700 | 5,270 |
| 2025-02-26 | 5,290 | 5,310 | 5,230 | 5,250 | 61,000 | 5,250 |
| 2025-02-25 | 5,300 | 5,370 | 5,270 | 5,350 | 29,100 | 5,350 |
| 2025-02-21 | 5,270 | 5,390 | 5,250 | 5,380 | 29,200 | 5,380 |
| 2025-02-20 | 5,300 | 5,360 | 5,240 | 5,340 | 38,800 | 5,340 |
| 2025-02-19 | 5,340 | 5,370 | 5,280 | 5,300 | 27,700 | 5,300 |
| 2025-02-18 | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 | 5,340 |
| 2025-02-17 | 5,190 | 5,330 | 5,190 | 5,290 | 20,100 | 5,290 |
| 2025-02-14 | 5,220 | 5,240 | 5,190 | 5,240 | 17,900 | 5,240 |
| 2025-02-13 | 5,240 | 5,250 | 5,170 | 5,220 | 21,100 | 5,220 |
| 2025-02-12 | 5,280 | 5,280 | 5,190 | 5,230 | 13,900 | 5,230 |
| 2025-02-10 | 5,230 | 5,240 | 5,150 | 5,200 | 18,400 | 5,200 |
| 2025-02-07 | 5,260 | 5,320 | 5,200 | 5,260 | 28,300 | 5,260 |
| 2025-02-06 | 5,260 | 5,330 | 5,210 | 5,260 | 37,800 | 5,260 |
| 2025-02-05 | 5,290 | 5,440 | 5,240 | 5,260 | 55,200 | 5,260 |
| 2025-02-04 | 5,440 | 5,450 | 5,250 | 5,250 | 47,700 | 5,250 |
| 2025-02-03 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 | 5,340 |
| 2025-01-31 | 5,460 | 5,540 | 5,350 | 5,430 | 83,300 | 5,430 |
| 2025-01-30 | 5,270 | 5,360 | 5,270 | 5,350 | 26,000 | 5,350 |
| 2025-01-29 | 5,230 | 5,310 | 5,220 | 5,270 | 27,300 | 5,270 |
| 2025-01-28 | 5,140 | 5,280 | 5,140 | 5,280 | 21,100 | 5,280 |
| 2025-01-27 | 5,200 | 5,260 | 5,150 | 5,170 | 20,300 | 5,170 |
| 2025-01-24 | 5,170 | 5,200 | 5,080 | 5,160 | 24,900 | 5,160 |
| 2025-01-23 | 5,150 | 5,160 | 5,100 | 5,130 | 16,800 | 5,130 |
| 2025-01-22 | 5,240 | 5,240 | 5,140 | 5,150 | 25,600 | 5,150 |
| 2025-01-21 | 5,280 | 5,280 | 5,170 | 5,210 | 19,000 | 5,210 |
| 2025-01-20 | 5,210 | 5,250 | 5,190 | 5,230 | 15,400 | 5,230 |
| 2025-01-17 | 5,150 | 5,180 | 5,090 | 5,150 | 23,800 | 5,150 |
| 2025-01-16 | 5,220 | 5,250 | 5,170 | 5,190 | 20,800 | 5,190 |
| 2025-01-15 | 5,140 | 5,210 | 5,130 | 5,210 | 24,300 | 5,210 |
| 2025-01-14 | 5,130 | 5,150 | 5,030 | 5,050 | 31,600 | 5,050 |
| 2025-01-10 | 5,200 | 5,210 | 5,150 | 5,150 | 15,500 | 5,150 |
| 2025-01-09 | 5,250 | 5,270 | 5,200 | 5,200 | 20,400 | 5,200 |
| 2025-01-08 | 5,280 | 5,380 | 5,280 | 5,280 | 27,600 | 5,280 |
| 2025-01-07 | 5,350 | 5,350 | 5,260 | 5,290 | 22,500 | 5,290 |
| 2025-01-06 | 5,370 | 5,380 | 5,300 | 5,310 | 27,100 | 5,310 |
分割・併合履歴 ： なし