8377 (株)ほくほく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 | 2,233.5 | 2,253 | 2,084.5 | 2,153.5 | 864,900 | 2,153.50 |
| 2025-04-03 | 2,348.5 | 2,399 | 2,311.5 | 2,354 | 939,200 | 2,354 |
| 2025-04-02 | 2,603.5 | 2,606.5 | 2,506.5 | 2,548.5 | 402,700 | 2,548.50 |
| 2025-04-01 | 2,604 | 2,608.5 | 2,546 | 2,553.5 | 574,300 | 2,553.50 |
| 2025-03-31 | 2,550 | 2,600 | 2,504.5 | 2,568 | 579,900 | 2,568 |
| 2025-03-28 | 2,636.5 | 2,669.5 | 2,590 | 2,624 | 746,800 | 2,624 |
| 2025-03-27 | 2,521 | 2,721 | 2,501 | 2,636.5 | 1,311,300 | 2,636.50 |
| 2025-03-26 | 2,512.5 | 2,540 | 2,463.5 | 2,533.5 | 517,900 | 2,533.50 |
| 2025-03-25 | 2,550 | 2,555 | 2,493 | 2,512 | 410,000 | 2,512 |
| 2025-03-24 | 2,571 | 2,578 | 2,531.5 | 2,541 | 261,700 | 2,541 |
| 2025-03-21 | 2,495 | 2,600 | 2,495 | 2,580 | 561,600 | 2,580 |
| 2025-03-19 | 2,479 | 2,509 | 2,470 | 2,492 | 271,500 | 2,492 |
| 2025-03-18 | 2,430 | 2,509.5 | 2,428.5 | 2,494 | 537,500 | 2,494 |
| 2025-03-17 | 2,420 | 2,438 | 2,387.5 | 2,405 | 560,600 | 2,405 |
| 2025-03-14 | 2,335 | 2,385 | 2,320.5 | 2,373.5 | 605,500 | 2,373.50 |
| 2025-03-13 | 2,320 | 2,364.5 | 2,318 | 2,325 | 572,800 | 2,325 |
| 2025-03-12 | 2,189 | 2,295 | 2,185 | 2,265.5 | 481,700 | 2,265.50 |
| 2025-03-11 | 2,204 | 2,206 | 2,109.5 | 2,165 | 498,900 | 2,165 |
| 2025-03-10 | 2,295.5 | 2,313.5 | 2,254 | 2,259.5 | 507,500 | 2,259.50 |
| 2025-03-07 | 2,261.5 | 2,334.5 | 2,244.5 | 2,334.5 | 526,200 | 2,334.50 |
| 2025-03-06 | 2,211 | 2,279 | 2,210 | 2,279 | 294,500 | 2,279 |
| 2025-03-05 | 2,184.5 | 2,220.5 | 2,176 | 2,211 | 336,700 | 2,211 |
| 2025-03-04 | 2,214.5 | 2,222 | 2,183 | 2,210 | 264,900 | 2,210 |
| 2025-03-03 | 2,270.5 | 2,270.5 | 2,186 | 2,211.5 | 497,000 | 2,211.50 |
| 2025-02-28 | 2,265 | 2,273.5 | 2,231.5 | 2,238 | 601,100 | 2,238 |
| 2025-02-27 | 2,231 | 2,275.5 | 2,231 | 2,262 | 318,000 | 2,262 |
| 2025-02-26 | 2,276.5 | 2,299.5 | 2,228.5 | 2,246.5 | 524,100 | 2,246.50 |
| 2025-02-25 | 2,187 | 2,239.5 | 2,174.5 | 2,226.5 | 428,200 | 2,226.50 |
| 2025-02-21 | 2,139.5 | 2,188.5 | 2,112 | 2,187 | 289,800 | 2,187 |
| 2025-02-20 | 2,152 | 2,156 | 2,086.5 | 2,150 | 465,400 | 2,150 |
| 2025-02-19 | 2,226 | 2,235 | 2,143.5 | 2,154 | 492,900 | 2,154 |
| 2025-02-18 | 2,220 | 2,238 | 2,166.5 | 2,216.5 | 487,600 | 2,216.50 |
| 2025-02-17 | 2,165 | 2,219.5 | 2,160.5 | 2,210.5 | 315,500 | 2,210.50 |
| 2025-02-14 | 2,150 | 2,177 | 2,131 | 2,170 | 244,800 | 2,170 |
| 2025-02-13 | 2,166 | 2,181 | 2,145 | 2,162.5 | 298,400 | 2,162.50 |
| 2025-02-12 | 2,191 | 2,195 | 2,153.5 | 2,159.5 | 275,100 | 2,159.50 |
| 2025-02-10 | 2,199.5 | 2,203 | 2,150 | 2,165.5 | 317,600 | 2,165.50 |
| 2025-02-07 | 2,219.5 | 2,228.5 | 2,183 | 2,199.5 | 322,800 | 2,199.50 |
| 2025-02-06 | 2,250.5 | 2,262 | 2,201.5 | 2,213.5 | 679,300 | 2,213.50 |
| 2025-02-05 | 2,270 | 2,274 | 2,183.5 | 2,229.5 | 722,900 | 2,229.50 |
| 2025-02-04 | 2,235 | 2,292 | 2,206 | 2,257 | 1,102,400 | 2,257 |
| 2025-02-03 | 2,072.5 | 2,105 | 2,038.5 | 2,064 | 751,000 | 2,064 |
| 2025-01-31 | 2,095 | 2,123 | 2,065 | 2,122.5 | 494,800 | 2,122.50 |
| 2025-01-30 | 2,040 | 2,089 | 2,026 | 2,077 | 401,700 | 2,077 |
| 2025-01-29 | 2,020 | 2,031.5 | 1,990.5 | 2,026 | 347,700 | 2,026 |
| 2025-01-28 | 1,980 | 2,019.5 | 1,969.5 | 2,016.5 | 333,400 | 2,016.50 |
| 2025-01-27 | 1,972.5 | 2,004 | 1,967 | 1,983 | 391,900 | 1,983 |
| 2025-01-24 | 1,948.5 | 1,965 | 1,906.5 | 1,940.5 | 271,700 | 1,940.50 |
| 2025-01-23 | 1,941.5 | 1,953 | 1,920.5 | 1,940 | 280,500 | 1,940 |
| 2025-01-22 | 1,966 | 1,968 | 1,941.5 | 1,946 | 233,600 | 1,946 |
| 2025-01-21 | 2,006.5 | 2,028.5 | 1,948.5 | 1,950 | 289,100 | 1,950 |
| 2025-01-20 | 1,982.5 | 1,997.5 | 1,971 | 1,996.5 | 268,000 | 1,996.50 |
| 2025-01-17 | 1,927 | 1,983 | 1,875.5 | 1,961 | 433,700 | 1,961 |
| 2025-01-16 | 1,963 | 1,980 | 1,943.5 | 1,953 | 250,300 | 1,953 |
| 2025-01-15 | 1,910.5 | 1,963 | 1,910.5 | 1,949 | 407,100 | 1,949 |
| 2025-01-14 | 1,936 | 1,946.5 | 1,889.5 | 1,895 | 358,300 | 1,895 |
| 2025-01-10 | 1,971 | 1,971 | 1,936 | 1,945 | 316,100 | 1,945 |
| 2025-01-09 | 1,995 | 1,998.5 | 1,966.5 | 1,971 | 281,500 | 1,971 |
| 2025-01-08 | 1,942.5 | 2,006 | 1,940.5 | 2,006 | 390,600 | 2,006 |
| 2025-01-07 | 1,930 | 1,943.5 | 1,903.5 | 1,937 | 309,000 | 1,937 |
| 2025-01-06 | 1,933 | 1,942 | 1,903 | 1,930 | 303,300 | 1,930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株