8524 (株)北洋銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 469 | 475 | 467 | 468 | 2,776,800 | 468 |
| 2024-12-02 | 440 | 467 | 435 | 466 | 3,665,900 | 466 |
| 2024-11-29 | 429 | 436 | 425 | 436 | 1,004,500 | 436 |
| 2024-11-28 | 425 | 431 | 423 | 429 | 1,381,800 | 429 |
| 2024-11-27 | 430 | 434 | 426 | 428 | 1,289,000 | 428 |
| 2024-11-26 | 444 | 447 | 431 | 434 | 1,625,800 | 434 |
| 2024-11-25 | 444 | 449 | 439 | 448 | 1,687,600 | 448 |
| 2024-11-22 | 431 | 440 | 430 | 439 | 1,068,200 | 439 |
| 2024-11-21 | 428 | 439 | 427 | 436 | 1,351,700 | 436 |
| 2024-11-20 | 434 | 436 | 427 | 428 | 1,695,500 | 428 |
| 2024-11-19 | 432 | 438 | 429 | 436 | 1,474,300 | 436 |
| 2024-11-18 | 441 | 450 | 432 | 435 | 2,347,600 | 435 |
| 2024-11-15 | 443 | 444 | 427 | 440 | 3,584,900 | 440 |
| 2024-11-14 | 420 | 433 | 413 | 424 | 2,414,100 | 424 |
| 2024-11-13 | 415 | 423 | 401 | 418 | 4,488,100 | 418 |
| 2024-11-12 | 439 | 448 | 437 | 442 | 3,319,200 | 442 |
| 2024-11-11 | 428 | 433 | 427 | 428 | 1,460,400 | 428 |
| 2024-11-08 | 427 | 437 | 423 | 434 | 3,198,900 | 434 |
| 2024-11-07 | 429 | 436 | 416 | 420 | 2,780,200 | 420 |
| 2024-11-06 | 401 | 419 | 400 | 419 | 3,024,000 | 419 |
| 2024-11-05 | 398 | 401 | 390 | 400 | 1,233,500 | 400 |
| 2024-11-01 | 395 | 403 | 393 | 396 | 1,433,900 | 396 |
| 2024-10-31 | 403 | 410 | 400 | 402 | 1,397,100 | 402 |
| 2024-10-30 | 401 | 405 | 398 | 401 | 4,784,900 | 401 |
| 2024-10-29 | 397 | 406 | 396 | 400 | 1,439,000 | 400 |
| 2024-10-28 | 386 | 399 | 386 | 394 | 1,094,200 | 394 |
| 2024-10-25 | 393 | 394 | 385 | 389 | 1,181,700 | 389 |
| 2024-10-24 | 393 | 399 | 390 | 393 | 1,174,300 | 393 |
| 2024-10-23 | 404 | 404 | 397 | 397 | 1,248,000 | 397 |
| 2024-10-22 | 405 | 409 | 401 | 405 | 1,233,100 | 405 |
| 2024-10-21 | 420 | 420 | 407 | 407 | 1,566,400 | 407 |
| 2024-10-18 | 424 | 426 | 419 | 424 | 1,276,700 | 424 |
| 2024-10-17 | 416 | 423 | 414 | 420 | 1,324,900 | 420 |
| 2024-10-16 | 409 | 422 | 406 | 415 | 1,698,100 | 415 |
| 2024-10-15 | 411 | 420 | 411 | 417 | 1,690,100 | 417 |
| 2024-10-11 | 404 | 410 | 403 | 406 | 1,720,400 | 406 |
| 2024-10-10 | 401 | 405 | 399 | 403 | 1,677,500 | 403 |
| 2024-10-09 | 405 | 411 | 393 | 397 | 1,803,100 | 397 |
| 2024-10-08 | 408 | 410 | 393 | 400 | 2,789,100 | 400 |
| 2024-10-07 | 415 | 420 | 409 | 415 | 2,359,200 | 415 |
| 2024-10-04 | 390 | 404 | 389 | 402 | 3,074,000 | 402 |
| 2024-10-03 | 395 | 398 | 384 | 384 | 1,628,500 | 384 |
| 2024-10-02 | 385 | 391 | 381 | 383 | 1,625,800 | 383 |
| 2024-10-01 | 387 | 397 | 382 | 388 | 1,278,500 | 388 |
| 2024-09-30 | 388 | 396 | 384 | 386 | 2,304,900 | 386 |
| 2024-09-27 | 394 | 398 | 386 | 389 | 2,045,500 | 389 |
| 2024-09-26 | 382 | 395 | 382 | 394 | 2,163,800 | 394 |
| 2024-09-25 | 386 | 386 | 375 | 380 | 1,780,700 | 380 |
| 2024-09-24 | 395 | 395 | 386 | 386 | 1,394,900 | 386 |
| 2024-09-20 | 400 | 402 | 392 | 392 | 1,857,500 | 392 |
| 2024-09-19 | 393 | 405 | 390 | 394 | 2,592,800 | 394 |
| 2024-09-18 | 385 | 387 | 380 | 386 | 1,881,700 | 386 |
| 2024-09-17 | 392 | 396 | 373 | 377 | 2,042,600 | 377 |
| 2024-09-13 | 390 | 391 | 384 | 387 | 1,633,000 | 387 |
| 2024-09-12 | 389 | 392 | 382 | 387 | 1,713,900 | 387 |
| 2024-09-11 | 390 | 392 | 380 | 382 | 1,470,700 | 382 |
| 2024-09-10 | 395 | 404 | 393 | 398 | 1,658,600 | 398 |
| 2024-09-09 | 384 | 397 | 378 | 395 | 1,426,500 | 395 |
| 2024-09-06 | 407 | 410 | 398 | 403 | 1,429,600 | 403 |
| 2024-09-05 | 400 | 413 | 395 | 407 | 1,637,600 | 407 |
| 2024-09-04 | 422 | 423 | 411 | 412 | 2,372,300 | 412 |
| 2024-09-03 | 430 | 439 | 429 | 437 | 1,265,900 | 437 |
| 2024-09-02 | 437 | 437 | 426 | 428 | 839,900 | 428 |
| 2024-08-30 | 435 | 436 | 426 | 430 | 1,194,000 | 430 |
| 2024-08-29 | 433 | 435 | 426 | 429 | 936,100 | 429 |
| 2024-08-28 | 428 | 433 | 425 | 432 | 844,900 | 432 |
| 2024-08-27 | 427 | 433 | 424 | 433 | 853,800 | 433 |
| 2024-08-26 | 433 | 435 | 426 | 426 | 1,230,000 | 426 |
| 2024-08-23 | 438 | 442 | 432 | 438 | 1,154,900 | 438 |
| 2024-08-22 | 451 | 451 | 435 | 438 | 1,907,400 | 438 |
| 2024-08-21 | 452 | 456 | 446 | 450 | 1,487,200 | 450 |
| 2024-08-20 | 465 | 465 | 454 | 459 | 1,621,500 | 459 |
| 2024-08-19 | 460 | 466 | 456 | 458 | 1,607,400 | 458 |
| 2024-08-16 | 453 | 460 | 450 | 460 | 2,107,200 | 460 |
| 2024-08-15 | 430 | 444 | 428 | 442 | 1,645,400 | 442 |
| 2024-08-14 | 421 | 436 | 420 | 427 | 1,739,900 | 427 |
| 2024-08-13 | 407 | 416 | 401 | 416 | 1,749,400 | 416 |
| 2024-08-09 | 401 | 406 | 387 | 401 | 3,664,500 | 401 |
| 2024-08-08 | 383 | 402 | 380 | 389 | 3,229,900 | 389 |
| 2024-08-07 | 359 | 408 | 351 | 399 | 6,241,600 | 399 |
| 2024-08-06 | 382 | 405 | 355 | 367 | 8,181,300 | 367 |
| 2024-08-05 | 381 | 396 | 381 | 381 | 3,403,400 | 381 |
| 2024-08-02 | 484 | 488 | 456 | 461 | 3,887,800 | 461 |
| 2024-08-01 | 515 | 520 | 501 | 512 | 3,230,900 | 512 |
| 2024-07-31 | 491 | 515 | 490 | 515 | 3,180,400 | 515 |
| 2024-07-30 | 489 | 493 | 480 | 484 | 1,326,900 | 484 |
| 2024-07-29 | 483 | 492 | 479 | 490 | 1,193,300 | 490 |
| 2024-07-26 | 480 | 489 | 476 | 479 | 1,366,700 | 479 |
| 2024-07-25 | 493 | 493 | 477 | 477 | 2,213,700 | 477 |
| 2024-07-24 | 509 | 512 | 500 | 500 | 1,184,700 | 500 |
| 2024-07-23 | 503 | 511 | 503 | 509 | 1,216,700 | 509 |
| 2024-07-22 | 510 | 510 | 500 | 500 | 958,700 | 500 |
| 2024-07-19 | 510 | 511 | 501 | 507 | 1,545,700 | 507 |
| 2024-07-18 | 512 | 517 | 508 | 511 | 1,345,000 | 511 |
| 2024-07-17 | 520 | 525 | 515 | 517 | 1,234,100 | 517 |
| 2024-07-16 | 522 | 524 | 516 | 517 | 1,463,900 | 517 |
| 2024-07-12 | 512 | 524 | 510 | 520 | 1,377,500 | 520 |
| 2024-07-11 | 531 | 532 | 518 | 520 | 1,502,400 | 520 |
| 2024-07-10 | 526 | 531 | 521 | 526 | 1,348,300 | 526 |
| 2024-07-09 | 527 | 532 | 523 | 527 | 1,218,900 | 527 |
| 2024-07-08 | 533 | 536 | 524 | 527 | 1,712,800 | 527 |
| 2024-07-05 | 549 | 553 | 539 | 539 | 2,192,000 | 539 |
| 2024-07-04 | 552 | 557 | 547 | 549 | 1,797,300 | 549 |
| 2024-07-03 | 562 | 569 | 547 | 549 | 4,093,200 | 549 |
| 2024-07-02 | 562 | 573 | 558 | 568 | 3,915,800 | 568 |
| 2024-07-01 | 540 | 554 | 528 | 550 | 2,749,700 | 550 |
| 2024-06-28 | 532 | 537 | 530 | 532 | 1,926,200 | 532 |
| 2024-06-27 | 535 | 540 | 528 | 532 | 1,723,400 | 532 |
| 2024-06-26 | 532 | 537 | 530 | 534 | 1,387,700 | 534 |
| 2024-06-25 | 525 | 536 | 524 | 532 | 1,904,800 | 532 |
| 2024-06-24 | 515 | 523 | 511 | 519 | 1,431,100 | 519 |
| 2024-06-21 | 521 | 524 | 514 | 514 | 2,460,200 | 514 |
| 2024-06-20 | 515 | 516 | 503 | 515 | 1,693,900 | 515 |
| 2024-06-19 | 516 | 527 | 516 | 518 | 1,380,100 | 518 |
| 2024-06-18 | 531 | 532 | 516 | 520 | 1,558,700 | 520 |
| 2024-06-17 | 531 | 538 | 528 | 529 | 1,326,700 | 529 |
| 2024-06-14 | 519 | 538 | 516 | 531 | 2,669,300 | 531 |
| 2024-06-13 | 550 | 550 | 526 | 527 | 2,074,200 | 527 |
| 2024-06-12 | 544 | 549 | 538 | 545 | 1,797,100 | 545 |
| 2024-06-11 | 558 | 561 | 546 | 547 | 2,465,400 | 547 |
| 2024-06-10 | 560 | 564 | 550 | 558 | 2,468,900 | 558 |
| 2024-06-07 | 558 | 574 | 556 | 556 | 2,226,200 | 556 |
| 2024-06-06 | 560 | 563 | 545 | 556 | 3,197,700 | 556 |
| 2024-06-05 | 585 | 585 | 552 | 557 | 5,326,500 | 557 |
| 2024-06-04 | 611 | 619 | 592 | 595 | 4,607,600 | 595 |
| 2024-06-03 | 612 | 627 | 607 | 613 | 4,691,300 | 613 |
| 2024-05-31 | 562 | 587 | 559 | 582 | 4,303,200 | 582 |
| 2024-05-30 | 544 | 559 | 543 | 555 | 2,264,800 | 555 |
| 2024-05-29 | 558 | 569 | 547 | 547 | 2,761,800 | 547 |
| 2024-05-28 | 550 | 561 | 546 | 551 | 1,928,800 | 551 |
| 2024-05-27 | 548 | 551 | 538 | 550 | 2,101,700 | 550 |
| 2024-05-24 | 552 | 560 | 549 | 549 | 1,691,100 | 549 |
| 2024-05-23 | 580 | 582 | 554 | 562 | 2,502,800 | 562 |
| 2024-05-22 | 570 | 592 | 569 | 578 | 4,308,500 | 578 |
| 2024-05-21 | 574 | 583 | 565 | 574 | 3,027,300 | 574 |
| 2024-05-20 | 563 | 574 | 559 | 568 | 4,433,200 | 568 |
| 2024-05-17 | 527 | 560 | 525 | 556 | 5,897,000 | 556 |
| 2024-05-16 | 506 | 521 | 492 | 518 | 4,317,100 | 518 |
| 2024-05-15 | 485 | 515 | 482 | 505 | 8,683,800 | 505 |
| 2024-05-14 | 461 | 462 | 452 | 457 | 2,077,800 | 457 |
| 2024-05-13 | 464 | 468 | 460 | 463 | 2,093,800 | 463 |
| 2024-05-10 | 459 | 468 | 458 | 464 | 1,421,200 | 464 |
| 2024-05-09 | 452 | 459 | 451 | 459 | 1,134,000 | 459 |
| 2024-05-08 | 450 | 454 | 444 | 453 | 1,395,800 | 453 |
| 2024-05-07 | 447 | 454 | 443 | 448 | 1,137,800 | 448 |
| 2024-05-02 | 448 | 450 | 441 | 446 | 1,265,900 | 446 |
| 2024-05-01 | 448 | 454 | 444 | 450 | 1,618,900 | 450 |
| 2024-04-30 | 446 | 463 | 444 | 455 | 1,580,700 | 455 |
| 2024-04-26 | 451 | 466 | 449 | 457 | 2,601,600 | 457 |
| 2024-04-25 | 458 | 460 | 452 | 452 | 1,283,600 | 452 |
| 2024-04-24 | 465 | 469 | 459 | 460 | 1,885,000 | 460 |
| 2024-04-23 | 458 | 473 | 456 | 462 | 2,733,200 | 462 |
| 2024-04-22 | 447 | 453 | 441 | 453 | 2,381,900 | 453 |
| 2024-04-19 | 443 | 450 | 435 | 439 | 2,658,200 | 439 |
| 2024-04-18 | 431 | 448 | 431 | 446 | 2,106,900 | 446 |
| 2024-04-17 | 439 | 439 | 418 | 426 | 2,350,900 | 426 |
| 2024-04-16 | 458 | 464 | 439 | 439 | 2,795,400 | 439 |
| 2024-04-15 | 447 | 457 | 444 | 457 | 1,703,800 | 457 |
| 2024-04-12 | 450 | 456 | 444 | 456 | 2,515,800 | 456 |
| 2024-04-11 | 433 | 447 | 433 | 445 | 1,612,000 | 445 |
| 2024-04-10 | 431 | 441 | 430 | 438 | 1,113,100 | 438 |
| 2024-04-09 | 439 | 442 | 434 | 436 | 1,178,300 | 436 |
| 2024-04-08 | 442 | 447 | 438 | 440 | 1,168,300 | 440 |
| 2024-04-05 | 437 | 446 | 433 | 440 | 1,887,700 | 440 |
| 2024-04-04 | 445 | 454 | 443 | 450 | 2,586,900 | 450 |
| 2024-04-03 | 418 | 440 | 416 | 435 | 2,129,400 | 435 |
| 2024-04-02 | 431 | 432 | 418 | 422 | 1,841,400 | 422 |
| 2024-04-01 | 444 | 445 | 425 | 429 | 1,866,000 | 429 |
| 2024-03-29 | 442 | 447 | 440 | 445 | 1,049,500 | 445 |
| 2024-03-28 | 455 | 459 | 439 | 440 | 2,097,500 | 440 |
| 2024-03-27 | 451 | 460 | 448 | 453 | 2,615,200 | 453 |
| 2024-03-26 | 450 | 451 | 443 | 448 | 1,806,800 | 448 |
| 2024-03-25 | 457 | 457 | 448 | 451 | 1,842,600 | 451 |
| 2024-03-22 | 460 | 464 | 451 | 459 | 2,817,900 | 459 |
| 2024-03-21 | 444 | 464 | 443 | 458 | 3,458,600 | 458 |
| 2024-03-19 | 440 | 450 | 432 | 436 | 3,644,300 | 436 |
| 2024-03-18 | 449 | 450 | 440 | 447 | 2,879,400 | 447 |
| 2024-03-15 | 446 | 460 | 436 | 443 | 3,338,400 | 443 |
| 2024-03-14 | 465 | 467 | 446 | 451 | 3,013,600 | 451 |
| 2024-03-13 | 467 | 468 | 444 | 457 | 3,054,500 | 457 |
| 2024-03-12 | 452 | 456 | 442 | 448 | 3,260,800 | 448 |
| 2024-03-11 | 490 | 495 | 456 | 460 | 6,966,100 | 460 |
| 2024-03-08 | 465 | 496 | 460 | 482 | 6,176,000 | 482 |
| 2024-03-07 | 442 | 475 | 442 | 462 | 5,464,000 | 462 |
| 2024-03-06 | 422 | 437 | 418 | 434 | 3,141,200 | 434 |
| 2024-03-05 | 410 | 428 | 408 | 420 | 2,369,100 | 420 |
| 2024-03-04 | 433 | 435 | 408 | 413 | 3,374,800 | 413 |
| 2024-03-01 | 399 | 430 | 397 | 428 | 3,341,200 | 428 |
| 2024-02-29 | 392 | 403 | 390 | 399 | 2,495,600 | 399 |
| 2024-02-28 | 375 | 409 | 375 | 390 | 4,085,600 | 390 |
| 2024-02-27 | 354 | 382 | 353 | 375 | 3,036,100 | 375 |
| 2024-02-26 | 348 | 355 | 346 | 352 | 1,314,900 | 352 |
| 2024-02-22 | 347 | 348 | 344 | 347 | 785,400 | 347 |
| 2024-02-21 | 345 | 346 | 341 | 344 | 559,200 | 344 |
| 2024-02-20 | 349 | 351 | 344 | 346 | 754,400 | 346 |
| 2024-02-19 | 338 | 348 | 338 | 348 | 912,100 | 348 |
| 2024-02-16 | 334 | 340 | 332 | 338 | 1,443,900 | 338 |
| 2024-02-15 | 339 | 343 | 330 | 332 | 1,316,000 | 332 |
| 2024-02-14 | 343 | 344 | 336 | 338 | 1,224,500 | 338 |
| 2024-02-13 | 338 | 344 | 335 | 341 | 1,763,300 | 341 |
| 2024-02-09 | 347 | 350 | 335 | 338 | 3,888,200 | 338 |
| 2024-02-08 | 375 | 376 | 369 | 371 | 1,176,300 | 371 |
| 2024-02-07 | 374 | 377 | 370 | 377 | 939,700 | 377 |
| 2024-02-06 | 377 | 379 | 373 | 373 | 1,273,200 | 373 |
| 2024-02-05 | 378 | 384 | 375 | 379 | 1,595,500 | 379 |
| 2024-02-02 | 374 | 376 | 370 | 372 | 1,443,400 | 372 |
| 2024-02-01 | 376 | 378 | 372 | 378 | 1,176,500 | 378 |
| 2024-01-31 | 369 | 379 | 369 | 379 | 1,153,500 | 379 |
| 2024-01-30 | 374 | 375 | 370 | 370 | 797,200 | 370 |
| 2024-01-29 | 377 | 380 | 374 | 375 | 1,303,400 | 375 |
| 2024-01-26 | 366 | 378 | 362 | 376 | 2,822,100 | 376 |
| 2024-01-25 | 369 | 372 | 365 | 368 | 1,661,900 | 368 |
| 2024-01-24 | 356 | 368 | 356 | 365 | 1,821,200 | 365 |
| 2024-01-23 | 364 | 367 | 358 | 358 | 1,244,300 | 358 |
| 2024-01-22 | 363 | 367 | 360 | 364 | 1,084,800 | 364 |
| 2024-01-19 | 363 | 363 | 358 | 363 | 1,071,000 | 363 |
| 2024-01-18 | 358 | 361 | 354 | 360 | 1,143,300 | 360 |
| 2024-01-17 | 354 | 360 | 353 | 355 | 1,237,700 | 355 |
| 2024-01-16 | 362 | 362 | 351 | 352 | 1,039,100 | 352 |
| 2024-01-15 | 352 | 359 | 351 | 358 | 859,500 | 358 |
| 2024-01-12 | 355 | 355 | 349 | 350 | 1,403,000 | 350 |
| 2024-01-11 | 355 | 361 | 354 | 355 | 1,303,900 | 355 |
| 2024-01-10 | 355 | 359 | 351 | 351 | 1,058,300 | 351 |
| 2024-01-09 | 355 | 357 | 351 | 352 | 967,700 | 352 |
| 2024-01-05 | 357 | 358 | 353 | 354 | 1,080,500 | 354 |
| 2024-01-04 | 353 | 354 | 345 | 354 | 1,059,600 | 354 |
分割・併合履歴 ： なし
