KabuInsight

第四北越フィナンシャルグループ

7327
プライム/銀行業/Daishi Hokuetsu Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,914.01,977.01,914.01,972.0+30.0+1.54%728,500
2026-03-122,005.02,011.01,931.01,942.0-91.0-4.48%689,800
2026-03-112,050.02,074.02,022.02,033.0+13.0+0.64%542,100
2026-03-101,970.02,045.01,966.02,020.0+90.0+4.66%736,800
2026-03-091,861.01,950.01,861.01,930.0-118.0-5.76%1,031,100
2026-03-062,010.02,061.01,991.02,048.0+7.0+0.34%791,700
2026-03-051,990.02,062.01,978.02,041.0+125.0+6.52%1,312,400
2026-03-041,932.01,973.01,857.01,916.0-100.0-4.96%1,593,800
2026-03-031,992.02,045.01,975.02,016.0+24.0+1.20%1,192,800
2026-03-021,951.02,005.01,943.01,992.0-49.0-2.40%1,074,400
2026-02-271,969.02,041.01,964.02,041.0+67.0+3.39%694,200
2026-02-261,957.01,985.01,948.01,974.0+48.0+2.49%497,800
2026-02-251,944.01,950.01,904.01,926.0-32.0-1.63%811,600
2026-02-242,000.02,005.01,925.01,958.0-40.0-2.00%819,100
2026-02-201,991.02,011.01,981.01,998.0-29.0-1.43%692,300
2026-02-191,961.02,027.01,960.02,027.0+46.0+2.32%612,000
2026-02-181,975.01,990.01,954.01,981.0+38.0+1.96%629,800
2026-02-171,982.02,012.01,943.01,943.0-51.0-2.56%639,600
2026-02-162,026.02,037.01,961.01,994.0-40.0-1.97%756,200
2026-02-132,070.02,089.02,025.02,034.0-55.0-2.63%662,000
2026-02-122,005.02,089.02,003.02,089.0+77.0+3.83%883,400
2026-02-101,982.02,031.01,981.02,012.0+35.0+1.77%759,900
2026-02-091,961.01,979.01,925.01,977.0+75.0+3.94%1,237,700
2026-02-061,865.01,902.01,845.01,902.0+19.0+1.01%845,900
2026-02-051,862.01,890.01,855.01,883.0+41.0+2.23%1,381,700
2026-02-041,832.01,842.01,816.01,842.0+10.0+0.55%1,494,200
2026-02-031,811.01,832.01,801.01,832.0+50.0+2.81%1,001,000
2026-02-021,810.01,850.01,782.01,782.0-55.0-2.99%1,190,000
2026-01-301,820.01,844.01,802.01,837.0+19.0+1.05%884,900
2026-01-291,783.01,822.01,774.01,818.0+35.0+1.96%860,900
2026-01-281,793.01,801.01,763.01,783.0-22.0-1.22%739,500
2026-01-271,780.01,809.01,763.01,805.0+12.0+0.67%549,200
2026-01-261,816.01,832.01,790.01,793.0-60.0-3.24%714,400
2026-01-231,805.01,859.01,805.01,853.0+46.0+2.55%594,300
2026-01-221,799.01,814.01,782.01,807.0+44.0+2.50%887,200
2026-01-211,760.01,779.01,733.01,763.0-38.0-2.11%846,700
2026-01-201,816.01,816.01,787.01,801.0-14.0-0.77%594,200
2026-01-191,820.01,824.01,792.01,815.0+2.0+0.11%609,100
2026-01-161,799.01,816.01,792.01,813.0+2.0+0.11%958,000
2026-01-151,801.01,825.01,796.01,811.0+3.0+0.17%725,200
2026-01-141,793.01,808.01,758.01,808.0+25.0+1.40%738,900
2026-01-131,781.01,795.01,766.01,783.0+39.0+2.24%805,500
2026-01-091,739.01,747.01,725.01,744.0+21.0+1.22%715,600
2026-01-081,725.01,736.01,712.01,723.0+2.0+0.12%565,200
2026-01-071,701.01,721.01,695.01,721.0+6.0+0.35%876,400
2026-01-061,686.01,723.01,681.01,715.0+53.0+3.19%842,000
2026-01-051,642.01,664.01,637.01,662.0+34.0+2.09%697,300
2025-12-301,640.01,663.01,628.01,628.0-10.0-0.61%499,900
2025-12-291,623.01,640.01,615.01,638.0+15.0+0.92%643,100
2025-12-261,627.01,645.01,615.01,623.0+5.0+0.31%553,700
2025-12-251,637.01,637.01,615.01,618.0-13.0-0.80%339,700
2025-12-241,643.01,658.01,618.01,631.0-22.0-1.33%562,200
2025-12-231,640.01,668.01,636.01,653.0+6.0+0.36%579,700
2025-12-221,670.01,684.01,646.01,647.0-2.0-0.12%495,700
2025-12-191,624.01,653.01,623.01,649.0+33.0+2.04%919,500
2025-12-181,641.01,643.01,605.01,616.0-30.0-1.82%750,600
2025-12-171,640.01,666.01,621.01,646.0+12.0+0.73%628,800
2025-12-161,652.01,665.01,629.01,634.0-47.0-2.80%931,300
2025-12-151,632.01,682.01,632.01,681.0+49.0+3.00%676,000
2025-12-121,615.01,650.01,613.01,632.0+22.0+1.37%888,500
2025-12-111,650.01,655.01,603.01,610.0-24.0-1.47%633,000
2025-12-101,649.01,654.01,631.01,634.0-15.0-0.91%570,500
2025-12-091,669.01,675.01,646.01,649.0-16.0-0.96%414,400
2025-12-081,666.01,676.01,642.01,665.0+13.0+0.79%433,300
2025-12-051,656.01,662.01,634.01,652.0-7.0-0.42%489,900
2025-12-041,625.01,661.01,619.01,659.0+34.0+2.09%556,000
2025-12-031,650.01,651.01,614.01,625.0-27.0-1.63%567,000
2025-12-021,680.01,693.01,641.01,652.0-7.0-0.42%767,800
2025-12-011,650.01,685.01,641.01,659.0+40.0+2.47%850,100
2025-11-281,605.01,625.01,601.01,619.0+8.0+0.50%627,900
2025-11-271,600.01,631.01,595.01,611.0+29.0+1.83%606,800
2025-11-261,586.01,592.01,574.01,582.0+26.0+1.67%622,300
2025-11-251,550.01,561.01,529.01,556.0+26.0+1.70%584,900
2025-11-211,477.01,530.01,477.01,530.0+35.0+2.34%798,800
2025-11-201,496.01,499.01,471.01,495.0+27.0+1.84%522,600
2025-11-191,475.01,491.01,454.01,468.0+4.0+0.27%477,200
2025-11-181,485.01,491.01,458.01,464.0-39.0-2.59%547,200
2025-11-171,507.01,517.01,490.01,503.0+4.0+0.27%473,700
2025-11-141,487.01,510.01,483.01,499.0-5.0-0.33%490,200
2025-11-131,494.01,511.01,488.01,504.0+18.0+1.21%507,000
2025-11-121,470.01,492.01,459.01,486.0+16.0+1.09%569,200
2025-11-111,485.01,486.01,454.01,470.0+4.0+0.27%504,900
2025-11-101,490.01,500.01,466.01,466.0-18.0-1.21%891,700
2025-11-071,520.01,522.01,470.01,484.0-36.0-2.37%817,800
2025-11-061,471.01,521.01,468.01,520.0+48.0+3.26%710,800
2025-11-051,475.01,485.01,420.01,472.0-17.0-1.14%749,600
2025-11-041,481.01,507.01,471.01,489.0+1.0+0.07%639,100
2025-10-311,507.01,509.01,473.01,488.0-4.0-0.27%632,300
2025-10-301,453.01,492.01,450.01,492.0+50.0+3.47%751,000
2025-10-291,473.01,473.01,442.01,442.0-25.0-1.70%500,200
2025-10-281,500.01,500.01,465.01,467.0-26.0-1.74%816,600
2025-10-271,480.01,502.01,478.01,493.0+34.0+2.33%827,400
2025-10-241,473.01,477.01,457.01,459.0-10.0-0.68%349,000
2025-10-231,468.01,482.01,459.01,469.0+1.0+0.07%504,500
2025-10-221,458.01,472.01,450.01,468.0+17.0+1.17%751,000
2025-10-211,480.01,485.01,449.01,451.0-16.0-1.09%539,900
2025-10-201,470.01,473.01,445.01,467.0+24.0+1.66%620,500
2025-10-171,437.01,448.01,419.01,443.0-10.0-0.69%661,600
2025-10-161,444.01,454.01,437.01,453.0+20.0+1.40%442,300
2025-10-151,410.01,438.01,404.01,433.0+45.0+3.24%514,400
2025-10-141,399.01,420.01,385.01,388.0-38.0-2.66%863,200
2025-10-101,457.01,467.01,426.01,426.0-50.0-3.39%872,000
2025-10-091,454.01,478.01,446.01,476.0+21.0+1.44%617,100
2025-10-081,433.01,467.01,431.01,455.0+29.0+2.03%767,600
2025-10-071,425.01,434.01,423.01,426.0+10.0+0.71%512,700
2025-10-061,422.01,427.01,377.01,416.0-9.0-0.63%1,184,700
2025-10-031,396.01,436.01,391.01,425.0+29.0+2.08%834,400
2025-10-021,390.01,397.01,372.01,396.0+11.0+0.79%669,400
2025-10-011,416.01,419.01,377.01,385.0-50.0-3.48%1,099,000
2025-09-301,437.01,450.01,406.01,435.0+13.0+0.91%1,315,400
2025-09-291,454.01,454.01,392.01,422.0-1.3-0.09%1,662,900
2025-09-261,383.31,428.31,381.71,423.3+56.7+4.15%1,393,500
2025-09-251,355.01,371.71,351.71,366.7+26.7+1.99%720,600
2025-09-241,353.31,355.01,336.71,340.0+5.0+0.37%560,400
2025-09-221,345.01,353.31,335.01,335.0-8.3-0.62%583,500
2025-09-191,338.31,358.31,330.01,343.30.00.00%1,036,200
2025-09-181,341.71,351.71,336.71,343.3+3.3+0.25%539,100
2025-09-171,350.01,351.71,330.01,340.0-20.0-1.47%670,500
2025-09-161,370.01,373.31,355.01,360.0-8.3-0.61%516,900
2025-09-121,383.31,383.31,366.71,368.3——771,600

直近120営業日分を表示