8377 (株)ほくほくフィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	923	928	911	914	695,600	914
2021-12-29	897	923	897	923	582,600	923
2021-12-28	865	897	860	896	682,800	896
2021-12-27	837	866	835	864	977,200	864
2021-12-24	808	811	804	805	144,500	805
2021-12-23	811	813	808	810	152,800	810
2021-12-22	813	814	801	803	202,400	803
2021-12-21	804	813	798	803	332,700	803
2021-12-20	817	819	791	794	346,200	794
2021-12-17	817	827	814	825	467,600	825
2021-12-16	806	816	802	815	560,700	815
2021-12-15	802	806	800	802	203,100	802
2021-12-14	795	803	793	796	209,800	796
2021-12-13	812	812	800	800	149,800	800
2021-12-10	812	812	803	806	204,300	806
2021-12-09	803	811	802	805	169,300	805
2021-12-08	807	811	799	808	280,400	808
2021-12-07	793	803	787	803	416,700	803
2021-12-06	798	800	781	782	200,900	782
2021-12-03	776	786	776	786	391,100	786
2021-12-02	772	783	771	775	377,300	775
2021-12-01	764	787	763	780	357,300	780
2021-11-30	784	794	770	770	466,600	770
2021-11-29	784	789	775	778	490,400	778
2021-11-26	804	804	796	797	318,100	797
2021-11-25	805	816	805	809	109,000	809
2021-11-24	820	824	806	809	210,800	809
2021-11-22	805	812	803	807	242,000	807
2021-11-19	815	816	806	815	212,400	815
2021-11-18	808	816	807	811	200,400	811
2021-11-17	817	818	809	809	289,800	809
2021-11-16	840	842	822	822	239,700	822
2021-11-15	836	842	831	831	200,400	831
2021-11-12	823	833	820	830	217,900	830
2021-11-11	840	843	818	818	506,800	818
2021-11-10	838	849	838	848	262,200	848
2021-11-09	845	851	838	839	232,500	839
2021-11-08	850	851	834	838	199,700	838
2021-11-05	830	846	830	842	283,900	842
2021-11-04	841	845	835	845	428,500	845
2021-11-02	835	836	823	835	333,500	835
2021-11-01	828	841	825	841	346,700	841
2021-10-29	815	819	802	816	302,300	816
2021-10-28	832	832	815	815	1,284,000	815
2021-10-27	835	838	829	838	380,700	838
2021-10-26	838	849	834	843	272,100	843
2021-10-25	851	854	837	841	226,600	841
2021-10-22	839	856	839	848	207,000	848
2021-10-21	857	860	849	849	220,100	849
2021-10-20	844	871	844	850	339,900	850
2021-10-19	843	845	835	836	183,000	836
2021-10-18	841	845	836	845	213,400	845
2021-10-15	833	837	825	835	273,200	835
2021-10-14	833	833	821	831	311,600	831
2021-10-13	853	853	838	841	253,100	841
2021-10-12	863	864	854	858	255,700	858
2021-10-11	872	877	864	868	215,200	868
2021-10-08	868	875	860	865	317,400	865
2021-10-07	865	866	850	859	257,000	859
2021-10-06	844	867	840	862	421,900	862
2021-10-05	845	857	829	838	454,000	838
2021-10-04	856	858	844	850	225,800	850
2021-10-01	851	855	841	845	354,500	845
2021-09-30	864	874	856	857	350,600	857
2021-09-29	855	860	844	860	450,500	860
2021-09-28	877	881	864	872	387,600	872
2021-09-27	863	874	858	862	252,900	862
2021-09-24	848	862	842	861	593,800	861
2021-09-22	836	838	820	820	341,300	820
2021-09-21	844	853	838	839	488,600	839
2021-09-17	878	881	867	874	437,200	874
2021-09-16	879	882	871	878	315,000	878
2021-09-15	884	885	865	872	419,600	872
2021-09-14	887	895	879	895	406,900	895
2021-09-13	875	886	866	886	325,700	886
2021-09-10	864	877	860	877	423,700	877
2021-09-09	871	873	860	864	236,500	864
2021-09-08	870	879	868	875	275,600	875
2021-09-07	873	873	858	868	265,000	868
2021-09-06	874	877	861	865	262,400	865
2021-09-03	857	873	852	870	369,200	870
2021-09-02	854	860	849	860	282,200	860
2021-09-01	844	859	842	856	334,100	856
2021-08-31	840	851	831	844	391,700	844
2021-08-30	836	851	835	851	344,100	851
2021-08-27	823	832	822	832	149,600	832
2021-08-26	820	825	816	824	159,900	824
2021-08-25	826	833	820	820	183,100	820
2021-08-24	825	832	822	829	201,200	829
2021-08-23	833	838	825	825	188,400	825
2021-08-20	821	833	821	826	379,100	826
2021-08-19	810	823	810	817	258,800	817
2021-08-18	803	827	803	818	263,000	818
2021-08-17	805	807	801	804	205,000	804
2021-08-16	807	808	796	801	242,300	801
2021-08-13	803	820	803	815	233,200	815
2021-08-12	809	816	806	810	317,500	810
2021-08-11	801	808	798	802	296,200	802
2021-08-10	792	801	790	793	279,200	793
2021-08-06	792	799	791	792	169,000	792
2021-08-05	790	799	789	796	137,100	796
2021-08-04	801	803	793	793	188,700	793
2021-08-03	806	809	799	799	184,900	799
2021-08-02	800	817	794	813	284,000	813
2021-07-30	790	796	788	791	237,800	791
2021-07-29	801	805	791	794	250,000	794
2021-07-28	798	802	795	801	199,300	801
2021-07-27	802	806	795	802	268,800	802
2021-07-26	804	807	794	795	162,000	795
2021-07-21	797	806	791	791	233,200	791
2021-07-20	780	788	779	786	336,800	786
2021-07-19	796	797	785	793	261,100	793
2021-07-16	816	818	807	807	174,100	807
2021-07-15	823	828	810	813	290,200	813
2021-07-14	820	826	818	822	245,500	822
2021-07-13	819	829	817	829	244,300	829
2021-07-12	815	816	806	806	279,800	806
2021-07-09	777	790	776	788	463,100	788
2021-07-08	797	802	790	790	347,900	790
2021-07-07	799	804	793	797	310,600	797
2021-07-06	813	814	809	809	147,300	809
2021-07-05	815	819	809	810	148,400	810
2021-07-02	814	823	814	822	216,800	822
2021-07-01	818	820	809	812	219,900	812
2021-06-30	824	830	811	811	268,200	811
2021-06-29	830	831	822	829	251,200	829
2021-06-28	840	841	830	837	180,300	837
2021-06-25	829	830	824	828	142,200	828
2021-06-24	823	830	818	821	123,400	821
2021-06-23	839	839	822	825	192,100	825
2021-06-22	830	840	825	839	257,100	839
2021-06-21	828	829	810	815	410,300	815
2021-06-18	841	843	830	835	398,300	835
2021-06-17	854	859	838	841	256,400	841
2021-06-16	840	855	840	845	234,000	845
2021-06-15	841	846	839	843	157,100	843
2021-06-14	859	859	840	840	206,700	840
2021-06-11	848	858	844	849	436,300	849
2021-06-10	849	857	846	854	305,100	854
2021-06-09	869	877	854	854	208,600	854
2021-06-08	857	870	857	869	189,700	869
2021-06-07	879	879	855	860	342,000	860
2021-06-04	881	885	871	874	103,300	874
2021-06-03	867	883	866	880	194,300	880
2021-06-02	876	882	866	872	347,400	872
2021-06-01	877	883	866	879	235,800	879
2021-05-31	898	898	874	875	293,400	875
2021-05-28	877	905	876	903	469,800	903
2021-05-27	897	902	861	861	653,700	861
2021-05-26	905	909	897	897	260,700	897
2021-05-25	916	924	910	914	174,200	914
2021-05-24	915	928	915	920	161,100	920
2021-05-21	909	917	906	912	296,200	912
2021-05-20	905	915	905	908	206,500	908
2021-05-19	908	917	903	903	325,400	903
2021-05-18	931	938	918	920	234,800	920
2021-05-17	928	935	910	923	275,200	923
2021-05-14	928	932	914	924	355,600	924
2021-05-13	933	945	915	918	326,300	918
2021-05-12	937	944	926	933	277,600	933
2021-05-11	979	987	946	950	330,600	950
2021-05-10	966	987	963	981	261,600	981
2021-05-07	952	976	952	966	368,200	966
2021-05-06	940	959	936	939	421,300	939
2021-04-30	914	925	914	919	374,600	919
2021-04-28	928	931	913	915	235,500	915
2021-04-27	919	931	916	920	226,900	920
2021-04-26	928	936	923	927	305,700	927
2021-04-23	928	939	924	927	218,400	927
2021-04-22	944	944	927	933	251,300	933
2021-04-21	933	937	922	929	360,500	929
2021-04-20	960	962	946	955	315,500	955
2021-04-19	977	984	970	970	205,300	970
2021-04-16	974	982	966	975	146,000	975
2021-04-15	980	989	973	979	155,600	979
2021-04-14	973	975	961	970	258,200	970
2021-04-13	979	995	975	975	205,900	975
2021-04-12	987	997	975	979	264,700	979
2021-04-09	973	988	967	979	387,500	979
2021-04-08	1,013	1,015	970	973	556,300	973
2021-04-07	1,020	1,028	1,014	1,024	302,400	1,024
2021-04-06	1,036	1,039	1,013	1,019	291,700	1,019
2021-04-05	1,041	1,057	1,038	1,047	256,000	1,047
2021-04-02	1,030	1,044	1,017	1,031	461,800	1,031
2021-04-01	1,028	1,039	1,013	1,022	340,600	1,022
2021-03-31	1,051	1,053	1,029	1,029	268,600	1,029
2021-03-30	1,054	1,071	1,035	1,065	367,800	1,065
2021-03-29	1,118	1,124	1,089	1,104	556,700	1,104
2021-03-26	1,110	1,118	1,097	1,105	371,100	1,105
2021-03-25	1,090	1,100	1,075	1,086	330,200	1,086
2021-03-24	1,089	1,093	1,058	1,063	574,200	1,063
2021-03-23	1,158	1,161	1,104	1,104	554,800	1,104
2021-03-22	1,126	1,176	1,124	1,169	706,200	1,169
2021-03-19	1,094	1,144	1,089	1,143	2,672,200	1,143
2021-03-18	1,055	1,085	1,053	1,081	666,700	1,081
2021-03-17	1,047	1,068	1,045	1,062	428,100	1,062
2021-03-16	1,043	1,069	1,040	1,060	474,000	1,060
2021-03-15	1,045	1,064	1,039	1,063	641,700	1,063
2021-03-12	1,026	1,040	1,012	1,040	629,800	1,040
2021-03-11	1,025	1,050	1,020	1,040	461,400	1,040
2021-03-10	1,017	1,034	995	1,025	565,200	1,025
2021-03-09	1,020	1,037	1,018	1,037	689,800	1,037
2021-03-08	1,020	1,022	1,002	1,009	425,500	1,009
2021-03-05	1,005	1,011	987	1,001	379,500	1,001
2021-03-04	1,001	1,009	982	991	426,200	991
2021-03-03	1,006	1,010	991	997	385,900	997
2021-03-02	991	1,003	971	1,002	383,200	1,002
2021-03-01	960	994	957	994	282,200	994
2021-02-26	985	994	962	962	403,600	962
2021-02-25	1,019	1,022	999	1,001	314,100	1,001
2021-02-24	991	1,008	981	1,001	429,000	1,001
2021-02-22	982	992	971	976	232,900	976
2021-02-19	967	980	962	967	337,600	967
2021-02-18	1,015	1,015	970	971	487,000	971
2021-02-17	1,006	1,021	1,004	1,012	220,300	1,012
2021-02-16	994	1,029	988	1,005	305,600	1,005
2021-02-15	990	997	984	988	188,100	988
2021-02-12	967	981	967	978	233,500	978
2021-02-10	968	975	959	959	203,600	959
2021-02-09	980	984	965	968	246,700	968
2021-02-08	961	983	960	980	349,500	980
2021-02-05	939	962	939	952	349,900	952
2021-02-04	935	943	935	939	228,900	939
2021-02-03	946	952	929	933	284,800	933
2021-02-02	942	949	932	936	264,600	936
2021-02-01	928	947	928	939	257,600	939
2021-01-29	933	939	925	925	282,800	925
2021-01-28	930	939	927	933	333,200	933
2021-01-27	945	947	937	940	170,700	940
2021-01-26	950	952	942	943	99,400	943
2021-01-25	944	953	939	951	216,000	951
2021-01-22	934	944	929	937	233,000	937
2021-01-21	944	963	940	940	328,500	940
2021-01-20	960	965	943	959	342,100	959
2021-01-19	981	984	961	961	225,000	961
2021-01-18	965	979	961	976	140,900	976
2021-01-15	1,004	1,009	972	972	241,500	972
2021-01-14	990	1,001	988	990	148,100	990
2021-01-13	998	1,013	991	997	196,900	997
2021-01-12	997	1,016	995	1,005	140,700	1,005
2021-01-08	990	1,011	985	997	254,500	997
2021-01-07	982	1,007	975	997	362,700	997
2021-01-06	937	965	935	954	316,000	954
2021-01-05	948	964	935	935	370,300	935
2021-01-04	981	981	940	950	280,300	950

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8377 (株)ほくほくフィナンシャルグループ の時系列データ [2021年度]

8377 (株)ほくほくフィナンシャルグループの時系列データ [2021年度]