8524 (株)北洋銀行 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 |
|---|---|---|---|---|---|---|
| 2025-07-24 | 653 | 674 | 653 | 668 | 3,014,900 | 668 |
| 2025-07-23 | 636 | 649 | 628 | 643 | 3,355,600 | 643 |
| 2025-07-22 | 635 | 639 | 619 | 632 | 2,401,400 | 632 |
| 2025-07-18 | 622 | 628 | 616 | 625 | 3,269,300 | 625 |
| 2025-07-17 | 598 | 619 | 594 | 618 | 5,885,600 | 618 |
| 2025-07-16 | 603 | 612 | 600 | 602 | 3,954,300 | 602 |
| 2025-07-15 | 609 | 620 | 604 | 605 | 2,682,800 | 605 |
| 2025-07-14 | 602 | 607 | 597 | 605 | 2,230,500 | 605 |
| 2025-07-11 | 602 | 617 | 602 | 603 | 3,798,200 | 603 |
| 2025-07-10 | 600 | 603 | 595 | 598 | 2,133,600 | 598 |
| 2025-07-09 | 591 | 603 | 587 | 598 | 3,958,100 | 598 |
| 2025-07-08 | 582 | 588 | 578 | 587 | 4,950,500 | 587 |
| 2025-07-07 | 582 | 587 | 577 | 580 | 3,655,000 | 580 |
| 2025-07-04 | 580 | 587 | 575 | 584 | 3,457,900 | 584 |
| 2025-07-03 | 580 | 584 | 574 | 576 | 1,480,200 | 576 |
| 2025-07-02 | 575 | 584 | 574 | 581 | 1,537,800 | 581 |
| 2025-07-01 | 575 | 584 | 568 | 578 | 2,371,300 | 578 |
| 2025-06-30 | 586 | 587 | 576 | 578 | 3,957,300 | 578 |
| 2025-06-27 | 574 | 587 | 573 | 582 | 3,713,100 | 582 |
| 2025-06-26 | 586 | 588 | 579 | 579 | 5,069,500 | 579 |
| 2025-06-25 | 586 | 591 | 582 | 589 | 3,217,300 | 589 |
| 2025-06-24 | 588 | 593 | 585 | 587 | 1,774,900 | 587 |
| 2025-06-23 | 580 | 585 | 576 | 581 | 2,344,800 | 581 |
| 2025-06-20 | 586 | 600 | 583 | 585 | 5,052,700 | 585 |
| 2025-06-19 | 586 | 590 | 579 | 588 | 1,363,100 | 588 |
| 2025-06-18 | 582 | 589 | 579 | 585 | 1,427,700 | 585 |
| 2025-06-17 | 583 | 592 | 580 | 586 | 2,532,700 | 586 |
| 2025-06-16 | 580 | 587 | 576 | 580 | 2,062,600 | 580 |
| 2025-06-13 | 570 | 576 | 562 | 576 | 2,741,200 | 576 |
| 2025-06-12 | 572 | 577 | 567 | 571 | 1,490,700 | 571 |
| 2025-06-11 | 571 | 574 | 564 | 572 | 1,485,600 | 572 |
| 2025-06-10 | 576 | 580 | 569 | 569 | 1,196,500 | 569 |
| 2025-06-09 | 574 | 576 | 569 | 574 | 1,004,500 | 574 |
| 2025-06-06 | 572 | 572 | 566 | 571 | 1,359,000 | 571 |
| 2025-06-05 | 574 | 581 | 567 | 572 | 1,694,900 | 572 |
| 2025-06-04 | 576 | 585 | 575 | 578 | 1,029,400 | 578 |
| 2025-06-03 | 577 | 580 | 571 | 575 | 990,900 | 575 |
| 2025-06-02 | 570 | 577 | 568 | 577 | 1,156,300 | 577 |
| 2025-05-30 | 567 | 576 | 564 | 571 | 1,037,500 | 571 |
| 2025-05-29 | 568 | 577 | 567 | 573 | 1,120,100 | 573 |
| 2025-05-28 | 575 | 578 | 566 | 568 | 993,300 | 568 |
| 2025-05-27 | 567 | 572 | 563 | 571 | 1,095,000 | 571 |
| 2025-05-26 | 577 | 579 | 567 | 571 | 1,230,000 | 571 |
| 2025-05-23 | 577 | 584 | 576 | 577 | 1,298,300 | 577 |
| 2025-05-22 | 573 | 580 | 567 | 576 | 1,233,100 | 576 |
| 2025-05-21 | 575 | 590 | 573 | 581 | 2,325,900 | 581 |
| 2025-05-20 | 571 | 577 | 567 | 574 | 1,333,200 | 574 |
| 2025-05-19 | 582 | 584 | 566 | 574 | 1,356,500 | 574 |
| 2025-05-16 | 573 | 578 | 556 | 572 | 1,887,100 | 572 |
| 2025-05-15 | 585 | 588 | 570 | 572 | 3,048,900 | 572 |
| 2025-05-14 | 564 | 597 | 562 | 595 | 6,339,700 | 595 |
| 2025-05-13 | 527 | 571 | 522 | 557 | 7,095,500 | 557 |
| 2025-05-12 | 498 | 518 | 496 | 517 | 3,433,000 | 517 |
| 2025-05-09 | 482 | 494 | 482 | 494 | 1,649,300 | 494 |
| 2025-05-08 | 482 | 483 | 475 | 478 | 1,175,900 | 478 |
| 2025-05-07 | 471 | 486 | 466 | 482 | 1,570,500 | 482 |
| 2025-05-02 | 480 | 487 | 465 | 472 | 2,872,300 | 472 |
| 2025-05-01 | 496 | 499 | 483 | 485 | 1,479,300 | 485 |
| 2025-04-30 | 490 | 499 | 487 | 495 | 1,661,500 | 495 |
| 2025-04-28 | 480 | 485 | 477 | 484 | 1,307,800 | 484 |
| 2025-04-25 | 480 | 483 | 472 | 474 | 1,270,700 | 474 |
| 2025-04-24 | 480 | 486 | 473 | 473 | 1,539,500 | 473 |
| 2025-04-23 | 475 | 477 | 468 | 470 | 1,669,600 | 470 |
| 2025-04-22 | 447 | 461 | 447 | 459 | 1,276,200 | 459 |
| 2025-04-21 | 447 | 459 | 442 | 455 | 2,932,500 | 455 |
| 2025-04-18 | 441 | 455 | 440 | 453 | 3,007,800 | 453 |
| 2025-04-17 | 417 | 438 | 417 | 438 | 1,637,100 | 438 |
| 2025-04-16 | 430 | 433 | 415 | 417 | 1,645,300 | 417 |
| 2025-04-15 | 429 | 431 | 425 | 427 | 1,135,700 | 427 |
| 2025-04-14 | 416 | 432 | 415 | 425 | 1,602,700 | 425 |
| 2025-04-11 | 406 | 418 | 399 | 415 | 2,030,900 | 415 |
| 2025-04-10 | 447 | 447 | 425 | 430 | 3,535,700 | 430 |
| 2025-04-09 | 390 | 398 | 379 | 391 | 3,387,800 | 391 |
| 2025-04-08 | 408 | 419 | 405 | 414 | 3,061,200 | 414 |
| 2025-04-07 | 365 | 380 | 356 | 368 | 3,916,600 | 368 |
| 2025-04-04 | 435 | 436 | 405 | 421 | 4,779,800 | 421 |
| 2025-04-03 | 470 | 477 | 450 | 459 | 4,810,900 | 459 |
| 2025-04-02 | 502 | 503 | 492 | 501 | 1,689,300 | 501 |
| 2025-04-01 | 523 | 525 | 505 | 506 | 2,264,500 | 506 |
| 2025-03-31 | 525 | 526 | 509 | 517 | 2,551,700 | 517 |
| 2025-03-28 | 550 | 563 | 541 | 541 | 2,649,400 | 541 |
| 2025-03-27 | 544 | 557 | 541 | 556 | 2,434,200 | 556 |
| 2025-03-26 | 546 | 548 | 539 | 548 | 1,755,300 | 548 |
| 2025-03-25 | 550 | 552 | 543 | 545 | 1,936,500 | 545 |
| 2025-03-24 | 553 | 555 | 547 | 547 | 1,924,100 | 547 |
| 2025-03-21 | 536 | 558 | 535 | 556 | 2,475,100 | 556 |
| 2025-03-19 | 537 | 538 | 530 | 536 | 2,232,600 | 536 |
| 2025-03-18 | 530 | 541 | 525 | 533 | 4,944,600 | 533 |
| 2025-03-17 | 526 | 535 | 518 | 521 | 2,785,700 | 521 |
| 2025-03-14 | 505 | 524 | 502 | 519 | 3,720,400 | 519 |
| 2025-03-13 | 514 | 521 | 510 | 510 | 2,612,400 | 510 |
| 2025-03-12 | 489 | 513 | 489 | 511 | 3,220,200 | 511 |
| 2025-03-11 | 496 | 496 | 478 | 489 | 3,638,500 | 489 |
| 2025-03-10 | 522 | 523 | 506 | 506 | 2,290,600 | 506 |
| 2025-03-07 | 521 | 523 | 510 | 521 | 1,747,100 | 521 |
| 2025-03-06 | 523 | 530 | 522 | 528 | 1,769,500 | 528 |
| 2025-03-05 | 505 | 523 | 504 | 521 | 2,153,100 | 521 |
| 2025-03-04 | 521 | 524 | 507 | 510 | 3,603,900 | 510 |
| 2025-03-03 | 525 | 530 | 517 | 525 | 2,330,300 | 525 |
| 2025-02-28 | 527 | 533 | 518 | 519 | 3,820,800 | 519 |
| 2025-02-27 | 529 | 535 | 526 | 530 | 2,712,900 | 530 |
| 2025-02-26 | 525 | 533 | 522 | 530 | 3,158,000 | 530 |
| 2025-02-25 | 510 | 529 | 505 | 525 | 4,797,600 | 525 |
| 2025-02-21 | 502 | 518 | 490 | 511 | 3,160,900 | 511 |
| 2025-02-20 | 494 | 510 | 478 | 508 | 3,852,100 | 508 |
| 2025-02-19 | 502 | 512 | 492 | 492 | 2,474,200 | 492 |
| 2025-02-18 | 496 | 505 | 488 | 499 | 1,857,200 | 499 |
| 2025-02-17 | 490 | 495 | 488 | 495 | 1,116,400 | 495 |
| 2025-02-14 | 487 | 488 | 482 | 488 | 937,100 | 488 |
| 2025-02-13 | 491 | 494 | 483 | 486 | 1,705,100 | 486 |
| 2025-02-12 | 493 | 498 | 490 | 491 | 1,563,400 | 491 |
| 2025-02-10 | 502 | 502 | 485 | 486 | 2,240,100 | 486 |
| 2025-02-07 | 497 | 504 | 492 | 501 | 2,078,500 | 501 |
| 2025-02-06 | 510 | 514 | 498 | 502 | 1,939,000 | 502 |
| 2025-02-05 | 516 | 519 | 502 | 508 | 2,256,200 | 508 |
| 2025-02-04 | 518 | 524 | 509 | 512 | 2,968,400 | 512 |
| 2025-02-03 | 521 | 523 | 502 | 505 | 4,197,300 | 505 |
| 2025-01-31 | 518 | 540 | 513 | 528 | 5,395,200 | 528 |
| 2025-01-30 | 492 | 505 | 488 | 505 | 2,944,100 | 505 |
| 2025-01-29 | 486 | 498 | 480 | 492 | 3,082,800 | 492 |
| 2025-01-28 | 473 | 485 | 473 | 481 | 2,113,900 | 481 |
| 2025-01-27 | 462 | 476 | 461 | 472 | 2,495,500 | 472 |
| 2025-01-24 | 460 | 467 | 454 | 459 | 1,987,300 | 459 |
| 2025-01-23 | 464 | 465 | 458 | 463 | 1,386,400 | 463 |
| 2025-01-22 | 471 | 472 | 463 | 467 | 1,096,600 | 467 |
| 2025-01-21 | 477 | 482 | 467 | 471 | 1,435,400 | 471 |
| 2025-01-20 | 476 | 481 | 473 | 476 | 1,652,700 | 476 |
| 2025-01-17 | 451 | 474 | 444 | 474 | 2,591,300 | 474 |
| 2025-01-16 | 451 | 456 | 449 | 453 | 1,570,000 | 453 |
| 2025-01-15 | 445 | 453 | 445 | 449 | 1,883,200 | 449 |
| 2025-01-14 | 438 | 442 | 432 | 433 | 1,018,000 | 433 |
| 2025-01-10 | 443 | 445 | 436 | 440 | 1,182,200 | 440 |
| 2025-01-09 | 454 | 454 | 443 | 443 | 1,778,700 | 443 |
| 2025-01-08 | 450 | 462 | 449 | 455 | 1,716,300 | 455 |
| 2025-01-07 | 456 | 457 | 450 | 452 | 1,297,100 | 452 |
| 2025-01-06 | 458 | 459 | 450 | 454 | 1,135,300 | 454 |
分割・併合履歴 ： なし