8377 (株)ほくほくフィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	979	985	968	977	287,800	977
2022-12-29	974	978	955	972	371,200	972
2022-12-28	976	987	965	984	304,500	984
2022-12-27	965	980	959	979	302,200	979
2022-12-26	960	965	950	951	327,800	951
2022-12-23	930	955	930	955	404,100	955
2022-12-22	916	928	910	925	398,700	925
2022-12-21	928	959	904	906	701,500	906
2022-12-20	887	934	886	914	764,800	914
2022-12-19	863	884	863	880	277,200	880
2022-12-16	867	872	860	865	676,400	865
2022-12-15	861	872	861	868	202,300	868
2022-12-14	871	871	862	864	177,100	864
2022-12-13	873	876	868	872	249,600	872
2022-12-12	867	877	863	868	190,000	868
2022-12-09	867	877	867	871	200,900	871
2022-12-08	880	880	856	874	300,600	874
2022-12-07	867	891	865	880	260,500	880
2022-12-06	863	874	861	870	208,300	870
2022-12-05	874	875	857	867	347,500	867
2022-12-02	897	897	869	881	391,300	881
2022-12-01	929	931	901	906	308,600	906
2022-11-30	938	941	928	929	291,500	929
2022-11-29	934	945	925	935	271,800	935
2022-11-28	971	977	932	943	548,600	943
2022-11-25	919	945	910	945	416,500	945
2022-11-24	900	928	898	923	379,300	923
2022-11-22	886	899	884	897	305,200	897
2022-11-21	870	878	869	878	240,500	878
2022-11-18	870	877	859	863	267,200	863
2022-11-17	848	865	848	865	228,800	865
2022-11-16	857	858	850	856	207,900	856
2022-11-15	856	868	855	861	122,800	861
2022-11-14	863	868	853	860	286,300	860
2022-11-11	886	886	866	879	356,500	879
2022-11-10	880	881	871	875	224,600	875
2022-11-09	875	883	874	878	82,700	878
2022-11-08	872	877	863	875	182,200	875
2022-11-07	878	880	870	870	148,900	870
2022-11-04	873	884	870	871	215,800	871
2022-11-02	875	884	874	880	260,000	880
2022-11-01	891	895	876	879	181,000	879
2022-10-31	891	900	887	893	271,800	893
2022-10-28	878	897	876	879	395,700	879
2022-10-27	915	920	882	882	330,100	882
2022-10-26	915	923	911	918	265,200	918
2022-10-25	910	918	903	906	250,700	906
2022-10-24	902	914	899	905	296,200	905
2022-10-21	886	900	885	893	228,200	893
2022-10-20	887	896	887	892	182,600	892
2022-10-19	883	894	883	894	167,900	894
2022-10-18	880	886	875	882	212,000	882
2022-10-17	881	896	873	874	223,000	874
2022-10-14	865	888	863	883	391,100	883
2022-10-13	848	851	844	844	176,100	844
2022-10-12	855	856	848	853	130,700	853
2022-10-11	855	862	850	853	243,200	853
2022-10-07	860	869	857	864	134,000	864
2022-10-06	870	878	866	872	233,000	872
2022-10-05	871	882	857	859	314,400	859
2022-10-04	848	868	847	864	304,800	864
2022-10-03	845	851	823	833	316,800	833
2022-09-30	857	867	846	854	220,900	854
2022-09-29	849	863	843	862	265,400	862
2022-09-28	827	839	824	839	265,800	839
2022-09-27	839	843	832	834	232,500	834
2022-09-26	840	843	823	830	303,700	830
2022-09-22	865	869	850	853	250,100	853
2022-09-21	867	880	866	873	221,300	873
2022-09-20	876	885	872	877	371,300	877
2022-09-16	847	858	847	857	424,100	857
2022-09-15	840	848	838	845	179,700	845
2022-09-14	835	842	830	837	202,400	837
2022-09-13	842	850	838	849	168,600	849
2022-09-12	841	844	837	844	133,500	844
2022-09-09	836	839	827	839	331,500	839
2022-09-08	818	828	818	827	373,100	827
2022-09-07	812	816	803	807	219,400	807
2022-09-06	822	822	812	815	147,700	815
2022-09-05	826	832	817	817	225,600	817
2022-09-02	831	834	820	832	304,900	832
2022-09-01	823	833	822	828	231,200	828
2022-08-31	833	837	826	828	294,200	828
2022-08-30	843	846	837	838	92,400	838
2022-08-29	833	840	833	838	193,100	838
2022-08-26	847	851	844	846	179,100	846
2022-08-25	836	843	836	840	94,400	840
2022-08-24	833	840	833	836	110,400	836
2022-08-23	844	844	833	833	152,800	833
2022-08-22	836	846	836	844	135,800	844
2022-08-19	844	845	836	841	143,200	841
2022-08-18	843	849	836	840	145,700	840
2022-08-17	840	846	834	844	224,800	844
2022-08-16	829	830	827	827	88,800	827
2022-08-15	838	838	827	828	115,200	828
2022-08-12	831	846	831	838	243,500	838
2022-08-10	827	829	820	828	88,300	828
2022-08-09	828	828	819	821	169,200	821
2022-08-08	826	835	826	828	138,100	828
2022-08-05	820	830	820	825	148,500	825
2022-08-04	828	828	817	824	223,900	824
2022-08-03	830	831	826	829	141,600	829
2022-08-02	854	857	831	833	382,700	833
2022-08-01	868	871	851	868	295,500	868
2022-07-29	854	864	850	857	223,800	857
2022-07-28	863	866	852	862	291,400	862
2022-07-27	860	865	855	859	202,000	859
2022-07-26	857	866	856	859	248,100	859
2022-07-25	842	852	841	850	137,400	850
2022-07-22	841	849	840	843	160,700	843
2022-07-21	834	850	834	847	225,900	847
2022-07-20	837	839	830	839	257,400	839
2022-07-19	823	826	816	822	193,200	822
2022-07-15	825	827	815	815	290,900	815
2022-07-14	833	836	826	830	200,000	830
2022-07-13	840	845	837	839	158,900	839
2022-07-12	840	844	831	836	225,300	836
2022-07-11	836	851	831	851	279,700	851
2022-07-08	829	838	824	828	332,900	828
2022-07-07	825	831	816	825	335,300	825
2022-07-06	830	840	818	819	371,900	819
2022-07-05	841	841	829	838	304,500	838
2022-07-04	838	841	833	839	236,800	839
2022-07-01	833	840	822	827	434,600	827
2022-06-30	831	838	828	838	248,000	838
2022-06-29	836	844	829	835	371,800	835
2022-06-28	841	842	830	839	353,300	839
2022-06-27	849	849	824	831	154,100	831
2022-06-24	818	834	818	829	222,300	829
2022-06-23	833	840	827	827	172,200	827
2022-06-22	841	841	832	833	149,900	833
2022-06-21	823	837	820	832	326,700	832
2022-06-20	816	824	803	808	284,200	808
2022-06-17	810	824	805	806	596,900	806
2022-06-16	822	835	817	825	245,700	825
2022-06-15	833	835	817	817	241,700	817
2022-06-14	820	828	816	821	197,900	821
2022-06-13	808	829	808	825	184,500	825
2022-06-10	825	831	820	822	270,500	822
2022-06-09	830	844	828	835	254,800	835
2022-06-08	840	848	835	835	216,500	835
2022-06-07	838	846	831	834	263,700	834
2022-06-06	818	830	817	825	202,900	825
2022-06-03	823	829	821	825	199,300	825
2022-06-02	822	832	819	825	332,600	825
2022-06-01	798	826	798	823	705,600	823
2022-05-31	795	802	783	783	427,700	783
2022-05-30	786	806	785	797	452,100	797
2022-05-27	794	794	788	788	284,100	788
2022-05-26	783	796	783	785	259,100	785
2022-05-25	786	790	784	784	273,400	784
2022-05-24	799	802	782	783	305,400	783
2022-05-23	790	803	790	796	230,800	796
2022-05-20	794	799	786	793	313,000	793
2022-05-19	782	797	781	793	390,800	793
2022-05-18	803	808	790	805	449,500	805
2022-05-17	797	799	787	790	499,100	790
2022-05-16	818	820	802	802	469,300	802
2022-05-13	793	829	782	821	783,400	821
2022-05-12	860	861	793	796	1,306,600	796
2022-05-11	880	880	862	867	251,700	867
2022-05-10	890	893	872	888	203,300	888
2022-05-09	898	898	882	885	210,100	885
2022-05-06	892	900	884	900	316,300	900
2022-05-02	880	888	870	885	215,000	885
2022-04-28	835	880	834	880	385,800	880
2022-04-27	835	846	832	835	716,200	835
2022-04-26	859	865	849	850	212,700	850
2022-04-25	867	870	860	863	173,000	863
2022-04-22	884	887	873	880	249,900	880
2022-04-21	895	903	887	894	254,800	894
2022-04-20	879	888	872	885	381,700	885
2022-04-19	869	873	859	871	221,800	871
2022-04-18	849	859	843	855	196,200	855
2022-04-15	864	868	854	857	194,300	857
2022-04-14	853	869	853	865	234,500	865
2022-04-13	864	864	850	863	193,900	863
2022-04-12	864	872	859	866	246,700	866
2022-04-11	847	866	847	864	299,300	864
2022-04-08	864	864	846	848	371,400	848
2022-04-07	879	879	864	875	286,300	875
2022-04-06	883	894	883	887	228,500	887
2022-04-05	905	910	883	884	371,500	884
2022-04-04	895	908	888	906	299,500	906
2022-04-01	897	912	891	909	379,700	909
2022-03-31	903	914	893	893	440,000	893
2022-03-30	930	933	907	918	431,000	918
2022-03-29	960	972	954	963	442,700	963
2022-03-28	972	977	957	973	282,600	973
2022-03-25	962	973	955	963	368,000	963
2022-03-24	975	979	956	960	617,200	960
2022-03-23	984	995	983	990	509,900	990
2022-03-22	973	982	970	979	593,400	979
2022-03-18	974	983	964	966	868,600	966
2022-03-17	987	999	979	979	707,800	979
2022-03-16	978	986	974	978	493,200	978
2022-03-15	965	983	963	978	474,800	978
2022-03-14	961	970	952	955	343,700	955
2022-03-11	942	964	942	951	596,900	951
2022-03-10	918	954	918	948	596,000	948
2022-03-09	893	915	891	905	346,400	905
2022-03-08	901	907	889	893	399,700	893
2022-03-07	911	921	904	916	366,800	916
2022-03-04	927	936	919	919	400,900	919
2022-03-03	931	941	923	932	458,900	932
2022-03-02	917	920	903	903	537,400	903
2022-03-01	942	945	931	932	416,800	932
2022-02-28	915	942	913	941	557,900	941
2022-02-25	933	937	903	910	532,400	910
2022-02-24	948	950	927	939	698,600	939
2022-02-22	956	959	945	948	580,500	948
2022-02-21	969	980	967	967	362,300	967
2022-02-18	985	988	974	977	464,900	977
2022-02-17	995	998	983	987	364,600	987
2022-02-16	979	1,000	979	995	464,800	995
2022-02-15	992	1,004	967	970	572,000	970
2022-02-14	980	996	979	990	393,000	990
2022-02-10	984	987	972	986	457,900	986
2022-02-09	975	992	972	983	581,400	983
2022-02-08	968	973	958	965	587,500	965
2022-02-07	949	967	944	962	594,700	962
2022-02-04	929	954	927	949	552,400	949
2022-02-03	921	939	920	929	506,700	929
2022-02-02	884	924	881	921	516,300	921
2022-02-01	870	908	870	884	484,100	884
2022-01-31	888	905	881	900	434,300	900
2022-01-28	893	905	890	901	285,900	901
2022-01-27	895	901	878	887	517,000	887
2022-01-26	907	907	892	892	293,300	892
2022-01-25	897	899	883	895	530,600	895
2022-01-24	894	903	885	900	354,100	900
2022-01-21	890	897	875	895	366,400	895
2022-01-20	908	918	891	893	391,700	893
2022-01-19	912	925	909	912	413,600	912
2022-01-18	944	949	921	927	409,300	927
2022-01-17	943	946	932	938	197,300	938
2022-01-14	946	955	937	939	327,200	939
2022-01-13	948	959	943	955	447,800	955
2022-01-12	966	970	945	948	627,500	948
2022-01-11	957	968	940	968	770,200	968
2022-01-07	928	947	922	945	660,300	945
2022-01-06	915	925	911	916	382,500	916
2022-01-05	929	929	907	919	684,100	919
2022-01-04	924	925	895	914	771,000	914

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8377 (株)ほくほくフィナンシャルグループ の時系列データ [2022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 [2022年度]