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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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