KabuInsight

北洋銀行

8524
プライム/銀行業/North Pacific Bank,Ltd.
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
2026-03-13921.0950.0914.0947.0+11.0+1.18%2,515,400
2026-03-12968.0969.0928.0936.0-43.0-4.39%2,432,500
2026-03-11983.0995.0977.0979.0+10.0+1.03%2,078,300
2026-03-10949.0987.0947.0969.0+35.0+3.75%3,115,400
2026-03-09913.0940.0906.0934.0-69.0-6.88%4,924,500
2026-03-06982.01,011.0977.01,003.0-9.0-0.89%3,066,100
2026-03-05996.01,025.0987.01,012.0+63.0+6.64%3,322,300
2026-03-04988.01,002.0927.0949.0-81.0-7.86%4,985,100
2026-03-031,047.01,075.01,026.01,030.0-14.0-1.34%3,127,900
2026-03-021,040.01,048.01,014.01,044.0-54.0-4.92%3,828,500
2026-02-271,039.01,098.01,036.01,098.0+67.0+6.50%3,898,000
2026-02-261,016.01,032.01,012.01,031.0+26.0+2.59%2,321,300
2026-02-251,029.01,031.0993.01,005.0-19.0-1.86%3,417,700
2026-02-241,043.01,044.01,008.01,024.0-24.0-2.29%2,937,900
2026-02-201,052.01,056.01,042.01,048.0-20.0-1.87%2,029,800
2026-02-191,035.01,068.01,035.01,068.0+39.0+3.79%2,690,800
2026-02-181,000.01,030.0999.01,029.0+41.0+4.15%3,334,500
2026-02-171,002.01,013.0982.0988.0-15.0-1.50%2,173,500
2026-02-161,011.01,011.0989.01,003.0-11.0-1.08%2,841,400
2026-02-131,013.01,025.01,003.01,014.0-11.0-1.07%3,398,700
2026-02-121,005.01,031.01,003.01,025.0+10.0+0.99%3,244,500
2026-02-101,011.01,030.0993.01,015.0+15.0+1.50%3,748,900
2026-02-091,010.01,011.0989.01,000.0+23.0+2.35%2,705,900
2026-02-06956.0977.0943.0977.0+13.0+1.35%2,391,900
2026-02-05949.0966.0943.0964.0+27.0+2.88%3,854,100
2026-02-04933.0944.0926.0937.0+7.0+0.75%1,996,800
2026-02-03916.0933.0909.0930.0+29.0+3.22%2,419,200
2026-02-02929.0934.0899.0901.0-20.0-2.17%2,076,500
2026-01-30925.0931.0918.0921.0-6.0-0.65%2,005,200
2026-01-29905.0930.0898.0927.0+19.0+2.09%2,473,300
2026-01-28902.0913.0896.0908.0-6.0-0.66%2,068,400
2026-01-27901.0915.0895.0914.0+8.0+0.88%1,794,900
2026-01-26919.0923.0903.0906.0-35.0-3.72%3,042,100
2026-01-23933.0943.0929.0941.0+14.0+1.51%2,501,000
2026-01-22930.0936.0924.0927.0+10.0+1.09%2,071,400
2026-01-21914.0927.0906.0917.0-23.0-2.45%2,786,000
2026-01-20949.0949.0938.0940.0-10.0-1.05%2,277,900
2026-01-19955.0958.0941.0950.0-11.0-1.14%2,239,000
2026-01-16963.0972.0953.0961.0-5.0-0.52%2,610,200
2026-01-15941.0968.0941.0966.0+18.0+1.90%2,403,600
2026-01-14946.0954.0929.0948.0+7.0+0.74%2,301,700
2026-01-13953.0953.0937.0941.0+18.0+1.95%1,897,100
2026-01-09925.0931.0917.0923.0+13.0+1.43%1,850,800
2026-01-08902.0919.0900.0910.0+4.0+0.44%1,512,700
2026-01-07900.0909.0900.0906.0-1.0-0.11%1,475,600
2026-01-06890.0913.0888.0907.0+26.0+2.95%2,184,100
2026-01-05856.0881.0853.0881.0+33.0+3.89%3,445,100
2025-12-30848.0864.0844.0848.0-2.0-0.24%2,251,400
2025-12-29841.0855.0833.0850.0+9.0+1.07%1,934,300
2025-12-26849.0855.0839.0841.0-6.0-0.71%1,891,300
2025-12-25848.0850.0841.0847.0-1.0-0.12%1,262,600
2025-12-24851.0853.0842.0848.0-2.0-0.24%2,461,000
2025-12-23845.0861.0844.0850.0+2.0+0.24%2,627,900
2025-12-22858.0859.0840.0848.0-4.0-0.47%1,674,000
2025-12-19829.0855.0829.0852.0+25.0+3.02%5,437,900
2025-12-18832.0838.0821.0827.0+2.0+0.24%2,141,500
2025-12-17830.0833.0818.0825.0-1.0-0.12%2,118,300
2025-12-16845.0848.0825.0826.0-20.0-2.36%3,155,800
2025-12-15826.0851.0824.0846.0+20.0+2.42%3,988,000
2025-12-12819.0833.0816.0826.0+13.0+1.60%2,250,000
2025-12-11833.0834.0812.0813.0-11.0-1.33%1,957,800
2025-12-10840.0840.0822.0824.0-14.0-1.67%2,734,300
2025-12-09832.0842.0832.0838.0+5.0+0.60%1,138,800
2025-12-08843.0854.0827.0833.0-1.0-0.12%2,330,200
2025-12-05834.0840.0829.0834.0-4.0-0.48%1,814,600
2025-12-04816.0838.0813.0838.0+21.0+2.57%2,023,100
2025-12-03825.0826.0811.0817.0-8.0-0.97%3,231,200
2025-12-02837.0846.0821.0825.0-5.0-0.60%2,593,200
2025-12-01836.0843.0822.0830.0+4.0+0.48%2,510,000
2025-11-28826.0837.0820.0826.0+3.0+0.36%2,167,000
2025-11-27802.0826.0801.0823.0+28.0+3.52%2,773,300
2025-11-26799.0803.0791.0795.0+26.0+3.38%3,198,600
2025-11-25759.0774.0758.0769.0+19.0+2.53%3,015,900
2025-11-21738.0754.0737.0750.0-1.0-0.13%2,212,000
2025-11-20749.0752.0738.0751.0+15.0+2.04%1,594,700
2025-11-19737.0750.0727.0736.0+13.0+1.80%3,812,800
2025-11-18742.0743.0722.0723.0-29.0-3.86%3,563,000
2025-11-17744.0753.0742.0752.0+11.0+1.48%1,567,100
2025-11-14738.0754.0734.0741.0-9.0-1.20%2,642,900
2025-11-13745.0752.0741.0750.0+11.0+1.49%2,102,500
2025-11-12725.0745.0720.0739.0+5.0+0.68%2,950,400
2025-11-11760.0762.0723.0734.0-14.0-1.87%3,385,100
2025-11-10742.0752.0737.0748.0+15.0+2.05%2,292,200
2025-11-07746.0748.0726.0733.0-17.0-2.27%2,631,800
2025-11-06732.0750.0729.0750.0+21.0+2.88%4,567,500
2025-11-05728.0729.0703.0729.0+5.0+0.69%3,967,800
2025-11-04725.0734.0716.0724.0+2.0+0.28%2,059,000
2025-10-31737.0740.0719.0722.0-13.0-1.77%2,279,300
2025-10-30717.0735.0717.0735.0+21.0+2.94%2,457,300
2025-10-29733.0733.0713.0714.0-13.0-1.79%2,117,000
2025-10-28740.0741.0725.0727.0-12.0-1.62%1,963,200
2025-10-27730.0742.0729.0739.0+16.0+2.21%2,471,100
2025-10-24728.0730.0720.0723.0-6.0-0.82%1,179,900
2025-10-23720.0733.0718.0729.0+4.0+0.55%2,119,500
2025-10-22714.0730.0712.0725.0+12.0+1.68%2,347,000
2025-10-21721.0726.0711.0713.0-4.0-0.56%1,882,200
2025-10-20697.0717.0692.0717.0+30.0+4.37%1,726,100
2025-10-17682.0687.0672.0687.0-18.0-2.55%2,736,300
2025-10-16702.0710.0698.0705.0+7.0+1.00%2,016,000
2025-10-15695.0701.0689.0698.0+13.0+1.90%1,174,400
2025-10-14692.0697.0683.0685.0-17.0-2.42%3,132,300
2025-10-10725.0727.0700.0702.0-32.0-4.36%3,678,400
2025-10-09727.0735.0723.0734.0+9.0+1.24%1,752,800
2025-10-08716.0735.0716.0725.0+10.0+1.40%2,546,300
2025-10-07721.0725.0715.0715.0-1.0-0.14%1,496,600
2025-10-06711.0723.0686.0716.0+1.0+0.14%4,129,700
2025-10-03716.0723.0715.0715.0+2.0+0.28%1,458,000
2025-10-02720.0723.0708.0713.0-7.0-0.97%2,651,100
2025-10-01735.0736.0718.0720.0-27.0-3.61%3,537,100
2025-09-30725.0748.0717.0747.0+22.0+3.03%3,795,000
2025-09-29740.0740.0723.0725.0-16.0-2.16%2,434,600
2025-09-26734.0743.0732.0741.0+9.0+1.23%4,625,800
2025-09-25727.0733.0725.0732.0+9.0+1.24%1,961,800
2025-09-24730.0733.0723.0723.0-1.0-0.14%1,985,400
2025-09-22726.0731.0720.0724.0+8.0+1.12%2,342,200
2025-09-19713.0724.0706.0716.0+5.0+0.70%3,390,700
2025-09-18715.0717.0705.0711.0+2.0+0.28%1,665,500
2025-09-17714.0714.0703.0709.0-7.0-0.98%3,040,600
2025-09-16721.0723.0715.0716.0-7.0-0.97%1,776,300
2025-09-12731.0731.0722.0723.0——1,890,100

直近120営業日分を表示