日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北野建設(1866)の株価時系列情報

北野建設(1866)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,621 2,621 2,602 2,619 6,500
2019/12/27 2,641 2,661 2,617 2,625 10,900
2019/12/26 2,612 2,653 2,608 2,641 9,400
2019/12/25 2,617 2,624 2,597 2,603 6,200
2019/12/24 2,623 2,629 2,610 2,628 5,200
2019/12/23 2,661 2,661 2,615 2,626 5,300
2019/12/20 2,646 2,663 2,624 2,646 10,200
2019/12/19 2,646 2,648 2,624 2,629 8,600
2019/12/18 2,659 2,670 2,644 2,651 9,700
2019/12/17 2,648 2,679 2,631 2,652 11,500
2019/12/16 2,665 2,670 2,627 2,648 10,900
2019/12/13 2,689 2,714 2,653 2,663 13,100
2019/12/12 2,677 2,694 2,652 2,658 6,600
2019/12/11 2,698 2,698 2,667 2,676 5,900
2019/12/10 2,722 2,741 2,700 2,700 10,300
2019/12/09 2,747 2,759 2,718 2,743 12,400
2019/12/06 2,693 2,717 2,687 2,701 10,800
2019/12/05 2,649 2,693 2,636 2,682 12,400
2019/12/04 2,602 2,638 2,586 2,624 12,900
2019/12/03 2,603 2,629 2,563 2,618 11,100
2019/12/02 2,586 2,617 2,584 2,606 7,200
2019/11/29 2,624 2,630 2,574 2,586 11,200
2019/11/28 2,652 2,652 2,599 2,607 7,700
2019/11/27 2,658 2,694 2,642 2,652 8,200
2019/11/26 2,659 2,691 2,650 2,657 12,200
2019/11/25 2,719 2,723 2,676 2,686 10,200
2019/11/22 2,657 2,693 2,651 2,669 15,600
2019/11/21 2,637 2,669 2,600 2,657 19,300
2019/11/20 2,752 2,752 2,644 2,673 21,100
2019/11/19 2,822 2,827 2,753 2,772 17,000
2019/11/18 2,885 2,885 2,835 2,848 10,400
2019/11/15 2,832 2,911 2,806 2,884 17,200
2019/11/14 2,922 2,940 2,829 2,851 24,900
2019/11/13 3,010 3,010 2,950 2,950 18,300
2019/11/12 2,990 3,035 2,990 3,025 14,600
2019/11/11 2,961 2,995 2,961 2,985 12,600
2019/11/08 2,946 2,978 2,936 2,961 17,700
2019/11/07 2,912 2,945 2,910 2,939 8,600
2019/11/06 2,900 2,920 2,881 2,912 11,100
2019/11/05 2,817 2,905 2,817 2,900 16,700
2019/11/01 2,823 2,839 2,820 2,834 11,300
2019/10/31 2,818 2,860 2,784 2,848 20,800
2019/10/30 2,755 2,816 2,721 2,809 47,100
2019/10/29 2,756 2,779 2,723 2,759 20,500
2019/10/28 2,733 2,759 2,714 2,733 19,600
2019/10/25 2,736 2,742 2,711 2,729 16,500
2019/10/24 2,726 2,747 2,698 2,736 26,000
2019/10/23 2,739 2,740 2,691 2,726 23,400
2019/10/21 2,650 2,753 2,650 2,708 32,600
2019/10/18 2,600 2,667 2,600 2,637 23,000
2019/10/17 2,620 2,639 2,553 2,619 33,500
2019/10/16 2,767 2,768 2,604 2,638 102,600
2019/10/15 2,607 2,694 2,542 2,667 184,200
2019/10/11 2,360 2,367 2,344 2,357 6,400
2019/10/10 2,386 2,386 2,346 2,352 4,400
2019/10/09 2,347 2,377 2,335 2,370 5,300
2019/10/08 2,321 2,379 2,321 2,367 9,500
2019/10/07 2,319 2,341 2,312 2,321 5,300
2019/10/04 2,331 2,334 2,313 2,319 8,300
2019/10/03 2,317 2,335 2,313 2,333 10,000
2019/10/02 2,330 2,382 2,330 2,356 12,100
2019/10/01 2,300 2,353 2,300 2,331 10,300
2019/09/30 2,302 2,302 2,266 2,290 13,000
2019/09/27 2,378 2,378 2,285 2,335 15,200
2019/09/26 2,363 2,384 2,332 2,350 12,800
2019/09/25 2,359 2,363 2,305 2,363 14,000
2019/09/24 2,366 2,387 2,323 2,343 13,700
2019/09/20 2,335 2,399 2,311 2,399 25,800
2019/09/19 2,312 2,335 2,297 2,335 15,300
2019/09/18 2,265 2,320 2,264 2,293 28,900
2019/09/17 2,327 2,329 2,267 2,299 25,700
2019/09/13 2,330 2,341 2,304 2,329 21,400
2019/09/12 2,360 2,385 2,330 2,340 17,000
2019/09/11 2,330 2,354 2,310 2,353 18,400
2019/09/10 2,310 2,349 2,309 2,326 12,100
2019/09/09 2,330 2,330 2,306 2,325 9,500
2019/09/06 2,322 2,357 2,296 2,333 12,100
2019/09/05 2,327 2,340 2,318 2,331 8,400
2019/09/04 2,319 2,337 2,300 2,300 13,000
2019/09/03 2,300 2,320 2,281 2,302 9,100
2019/09/02 2,295 2,368 2,295 2,299 28,200
2019/08/30 2,182 2,249 2,161 2,246 29,800
2019/08/29 1,983 2,171 1,970 2,134 48,800
2019/08/28 1,980 2,009 1,980 1,984 9,500
2019/08/27 2,020 2,021 1,980 1,980 13,000
2019/08/26 2,018 2,065 2,001 2,001 17,600
2019/08/23 2,161 2,165 2,088 2,115 19,900
2019/08/22 2,239 2,239 2,172 2,175 4,700
2019/08/21 2,248 2,267 2,240 2,240 3,400
2019/08/20 2,239 2,279 2,239 2,261 3,700
2019/08/19 2,184 2,229 2,184 2,221 7,600
2019/08/16 2,231 2,231 2,178 2,178 4,500
2019/08/15 2,211 2,237 2,201 2,205 5,400
2019/08/14 2,255 2,262 2,205 2,210 7,100
2019/08/13 2,271 2,271 2,197 2,205 13,100
2019/08/09 2,232 2,310 2,232 2,310 8,500
2019/08/08 2,428 2,474 2,260 2,260 15,400
2019/08/07 2,450 2,453 2,426 2,426 6,500
2019/08/06 2,449 2,461 2,426 2,450 5,300
2019/08/05 2,532 2,532 2,462 2,473 5,900
2019/08/02 2,617 2,617 2,531 2,532 4,200
2019/08/01 2,647 2,647 2,608 2,614 3,800
2019/07/31 2,629 2,631 2,616 2,620 2,200
2019/07/30 2,612 2,637 2,600 2,631 7,400
2019/07/29 2,619 2,619 2,577 2,590 2,500
2019/07/26 2,593 2,596 2,573 2,579 1,500
2019/07/25 2,596 2,601 2,586 2,598 1,300
2019/07/24 2,596 2,601 2,580 2,588 2,600
2019/07/23 2,599 2,599 2,585 2,597 1,900
2019/07/22 2,643 2,645 2,566 2,589 6,700
2019/07/19 2,559 2,587 2,558 2,577 6,200
2019/07/18 2,633 2,633 2,558 2,559 8,000
2019/07/17 2,632 2,649 2,631 2,633 5,100
2019/07/16 2,644 2,699 2,644 2,686 1,300
2019/07/12 2,718 2,720 2,672 2,692 5,100
2019/07/11 2,629 2,724 2,628 2,692 4,300
2019/07/10 2,659 2,674 2,641 2,641 4,400
2019/07/09 2,704 2,719 2,670 2,673 3,800
2019/07/08 2,753 2,761 2,698 2,702 2,300
2019/07/05 2,763 2,768 2,740 2,752 4,100
2019/07/04 2,678 2,701 2,678 2,696 2,800
2019/07/03 2,628 2,685 2,628 2,680 1,900
2019/07/02 2,653 2,681 2,653 2,678 2,500
2019/07/01 2,603 2,659 2,602 2,653 4,300
2019/06/28 2,610 2,619 2,579 2,579 6,900
2019/06/27 2,588 2,607 2,569 2,598 8,300
2019/06/26 2,591 2,606 2,570 2,574 5,100
2019/06/25 2,598 2,618 2,598 2,606 2,800
2019/06/24 2,613 2,641 2,604 2,610 4,800
2019/06/21 2,651 2,656 2,600 2,630 6,900
2019/06/20 2,641 2,679 2,625 2,625 3,000
2019/06/19 2,629 2,670 2,629 2,634 4,400
2019/06/18 2,702 2,702 2,618 2,626 6,100
2019/06/17 2,690 2,690 2,644 2,661 2,000
2019/06/14 2,720 2,720 2,668 2,673 4,200
2019/06/13 2,738 2,739 2,672 2,678 4,300
2019/06/12 2,766 2,766 2,719 2,719 4,400
2019/06/11 2,716 2,769 2,716 2,756 3,700
2019/06/10 2,699 2,728 2,693 2,716 3,700
2019/06/07 2,664 2,710 2,630 2,690 4,200
2019/06/06 2,660 2,690 2,655 2,662 2,100
2019/06/05 2,674 2,698 2,651 2,674 8,300
2019/06/04 2,630 2,674 2,630 2,674 7,400
2019/06/03 2,662 2,662 2,620 2,630 4,000
2019/05/31 2,749 2,749 2,670 2,692 3,700
2019/05/30 2,729 2,756 2,688 2,740 6,800
2019/05/29 2,702 2,724 2,691 2,691 3,700
2019/05/28 2,740 2,740 2,699 2,702 3,300
2019/05/27 2,720 2,752 2,713 2,736 4,100
2019/05/24 2,708 2,715 2,690 2,710 3,300
2019/05/23 2,724 2,724 2,688 2,709 7,100
2019/05/22 2,712 2,728 2,690 2,714 7,700
2019/05/21 2,706 2,729 2,698 2,698 21,000
2019/05/20 2,738 2,773 2,710 2,770 7,100
2019/05/17 2,724 2,754 2,720 2,738 4,400
2019/05/16 2,837 2,837 2,695 2,723 19,200
2019/05/15 2,858 2,875 2,810 2,820 7,700
2019/05/14 2,820 2,860 2,810 2,858 6,300
2019/05/13 2,875 2,900 2,834 2,844 5,200
2019/05/10 2,832 2,904 2,832 2,847 7,100
2019/05/09 2,900 2,901 2,820 2,832 9,600
2019/05/08 2,972 2,972 2,869 2,901 10,400
2019/05/07 3,040 3,040 2,958 2,959 6,800
2019/04/26 3,000 3,020 2,850 3,015 14,700
2019/04/25 3,030 3,030 3,000 3,020 5,400
2019/04/24 3,045 3,045 3,025 3,030 3,100
2019/04/23 3,040 3,040 3,015 3,030 1,500
2019/04/22 3,030 3,030 2,990 3,020 3,200
2019/04/19 3,095 3,095 3,030 3,030 4,200
2019/04/18 3,120 3,120 3,055 3,065 2,800
2019/04/17 3,115 3,115 3,095 3,115 2,500
2019/04/16 3,110 3,120 3,085 3,095 3,700
2019/04/15 3,050 3,115 3,050 3,115 3,800
2019/04/12 3,075 3,080 3,050 3,050 2,900
2019/04/11 3,070 3,090 3,070 3,090 2,500
2019/04/10 3,115 3,115 3,065 3,070 2,400
2019/04/09 3,130 3,135 3,095 3,115 3,600
2019/04/08 3,170 3,170 3,130 3,150 2,800
2019/04/05 3,165 3,190 3,165 3,190 4,000
2019/04/04 3,170 3,195 3,165 3,165 3,700
2019/04/03 3,165 3,215 3,145 3,215 4,500
2019/04/02 3,185 3,195 3,180 3,185 2,200
2019/04/01 3,135 3,185 3,125 3,165 5,400
2019/03/29 3,135 3,135 3,100 3,110 2,500
2019/03/28 3,195 3,195 3,120 3,125 6,400
2019/03/27 3,250 3,250 3,190 3,225 5,600
2019/03/26 3,210 3,305 3,180 3,280 15,700
2019/03/25 3,250 3,270 3,105 3,105 11,400
2019/03/22 3,195 3,275 3,185 3,275 7,900
2019/03/20 3,170 3,235 3,160 3,225 6,400
2019/03/19 3,165 3,190 3,160 3,180 4,700
2019/03/18 3,135 3,165 3,120 3,160 8,700
2019/03/15 3,115 3,150 3,115 3,135 6,800
2019/03/14 3,130 3,135 3,100 3,125 5,400
2019/03/13 3,090 3,125 3,090 3,115 2,600
2019/03/12 3,055 3,105 3,040 3,095 7,100
2019/03/11 3,045 3,095 3,035 3,055 4,800
2019/03/08 3,100 3,110 3,030 3,045 13,800
2019/03/07 3,100 3,120 3,100 3,110 5,100
2019/03/06 3,120 3,135 3,105 3,110 5,300
2019/03/05 3,110 3,140 3,110 3,130 2,700
2019/03/04 3,155 3,160 3,120 3,125 3,100
2019/03/01 3,160 3,165 3,140 3,145 3,600
2019/02/28 3,105 3,215 3,105 3,190 11,000
2019/02/27 3,125 3,155 3,125 3,130 4,200
2019/02/26 3,120 3,135 3,110 3,130 4,900
2019/02/25 3,125 3,130 3,105 3,130 4,300
2019/02/22 3,130 3,140 3,105 3,140 3,400
2019/02/21 3,100 3,130 3,080 3,130 4,800
2019/02/20 3,105 3,135 3,060 3,080 13,700
2019/02/19 3,130 3,130 3,110 3,110 4,000
2019/02/18 3,110 3,125 3,110 3,125 4,500
2019/02/15 3,115 3,115 3,075 3,110 2,300
2019/02/14 3,105 3,130 3,105 3,115 6,900
2019/02/13 3,225 3,225 3,065 3,100 16,800
2019/02/12 3,085 3,195 3,080 3,180 7,600
2019/02/08 3,165 3,170 3,085 3,085 6,300
2019/02/07 3,215 3,215 3,165 3,170 9,200
2019/02/06 3,255 3,275 3,215 3,215 4,600
2019/02/05 3,245 3,270 3,230 3,260 2,500
2019/02/04 3,220 3,265 3,190 3,245 5,700
2019/02/01 3,165 3,200 3,160 3,185 3,500
2019/01/31 3,155 3,220 3,155 3,165 5,500
2019/01/30 3,185 3,230 3,145 3,150 10,000
2019/01/29 3,145 3,230 3,130 3,205 6,900
2019/01/28 3,170 3,170 3,130 3,145 3,500
2019/01/25 3,155 3,190 3,120 3,135 7,500
2019/01/24 3,180 3,180 3,160 3,160 2,500
2019/01/23 3,180 3,190 3,145 3,165 7,500
2019/01/22 3,280 3,280 3,190 3,200 4,900
2019/01/21 3,290 3,335 3,255 3,280 9,000
2019/01/18 3,170 3,300 3,165 3,285 14,300
2019/01/17 3,185 3,200 3,130 3,150 5,600
2019/01/16 3,235 3,235 3,135 3,155 7,300
2019/01/15 3,220 3,275 3,190 3,225 8,900
2019/01/11 3,210 3,215 3,125 3,160 14,400
2019/01/10 3,260 3,265 3,165 3,200 7,800
2019/01/09 3,235 3,290 3,175 3,260 9,700
2019/01/08 3,245 3,315 3,220 3,235 10,700
2019/01/07 3,305 3,430 3,255 3,265 6,900
2019/01/04 3,235 3,255 3,170 3,245 7,100

このページの先頭へ