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
2020/12/30 2,512 2,512 2,498 2,503 1,100
2020/12/29 2,503 2,511 2,489 2,506 1,100
2020/12/28 2,524 2,524 2,460 2,460 6,700
2020/12/25 2,482 2,488 2,471 2,480 700
2020/12/24 2,475 2,489 2,471 2,481 2,000
2020/12/23 2,500 2,500 2,477 2,477 1,600
2020/12/22 2,520 2,526 2,484 2,525 3,500
2020/12/21 2,495 2,520 2,484 2,520 9,600
2020/12/18 2,548 2,548 2,497 2,497 7,000
2020/12/17 2,539 2,548 2,539 2,548 700
2020/12/16 2,535 2,545 2,523 2,539 2,200
2020/12/15 2,590 2,599 2,520 2,537 3,500
2020/12/14 2,603 2,608 2,603 2,608 1,200
2020/12/11 2,611 2,614 2,584 2,614 2,700
2020/12/10 2,584 2,584 2,573 2,573 700
2020/12/09 2,588 2,593 2,572 2,576 2,000
2020/12/08 2,601 2,623 2,577 2,577 1,800
2020/12/07 2,643 2,663 2,603 2,603 2,700
2020/12/04 2,674 2,691 2,643 2,662 3,100
2020/12/03 2,679 2,685 2,678 2,678 400
2020/12/02 2,730 2,730 2,674 2,695 3,400
2020/12/01 2,698 2,742 2,686 2,686 1,900
2020/11/30 2,724 2,739 2,724 2,725 1,400
2020/11/27 2,670 2,743 2,643 2,743 7,700
2020/11/26 2,669 2,669 2,643 2,656 1,200
2020/11/25 2,668 2,736 2,654 2,654 4,900
2020/11/24 2,672 2,672 2,648 2,668 2,200
2020/11/20 2,644 2,671 2,644 2,671 600
2020/11/19 2,674 2,674 2,654 2,654 1,000
2020/11/18 2,676 2,676 2,644 2,674 1,400
2020/11/17 2,708 2,708 2,648 2,648 3,600
2020/11/16 2,663 2,688 2,627 2,685 2,900
2020/11/13 2,620 2,640 2,620 2,627 1,400
2020/11/12 2,738 2,738 2,612 2,620 5,500
2020/11/11 2,641 2,699 2,613 2,699 4,300
2020/11/10 2,603 2,648 2,553 2,595 5,500
2020/11/09 2,541 2,559 2,539 2,553 1,500
2020/11/06 2,519 2,569 2,519 2,541 2,900
2020/11/05 2,521 2,558 2,521 2,558 1,500
2020/11/04 2,530 2,545 2,521 2,521 1,600
2020/11/02 2,538 2,538 2,516 2,528 1,400
2020/10/30 2,568 2,568 2,521 2,538 2,100
2020/10/29 2,596 2,601 2,548 2,548 1,700
2020/10/28 2,621 2,621 2,587 2,596 1,200
2020/10/27 2,599 2,622 2,569 2,622 3,900
2020/10/26 2,568 2,586 2,568 2,586 600
2020/10/23 2,655 2,655 2,581 2,583 1,200
2020/10/22 2,630 2,638 2,601 2,605 4,600
2020/10/21 2,565 2,598 2,565 2,580 1,300
2020/10/20 2,632 2,632 2,566 2,566 2,900
2020/10/19 2,642 2,650 2,596 2,596 3,400
2020/10/16 2,640 2,640 2,585 2,640 1,200
2020/10/15 2,690 2,690 2,649 2,649 1,400
2020/10/14 2,682 2,698 2,680 2,698 1,100
2020/10/13 2,702 2,702 2,682 2,682 200
2020/10/12 2,682 2,699 2,682 2,691 400
2020/10/09 2,704 2,704 2,682 2,682 800
2020/10/08 2,726 2,726 2,679 2,687 3,900
2020/10/07 2,731 2,731 2,670 2,726 3,000
2020/10/06 2,780 2,780 2,744 2,755 1,500
2020/10/05 2,751 2,801 2,749 2,782 7,000
2020/10/02 2,821 2,827 2,793 2,801 5,300
2020/09/30 2,795 2,832 2,739 2,771 5,700
2020/09/29 2,844 2,844 2,744 2,794 6,100
2020/09/28 2,722 2,794 2,707 2,794 8,600
2020/09/25 2,689 2,689 2,662 2,672 3,300
2020/09/24 2,687 2,687 2,649 2,672 3,000
2020/09/23 2,616 2,700 2,616 2,670 4,500
2020/09/18 2,700 2,700 2,687 2,696 3,400
2020/09/17 2,699 2,700 2,697 2,700 1,500
2020/09/16 2,693 2,699 2,669 2,699 4,300
2020/09/15 2,625 2,680 2,617 2,680 2,700
2020/09/14 2,606 2,612 2,600 2,612 2,400
2020/09/11 2,579 2,598 2,561 2,598 4,400
2020/09/10 2,575 2,579 2,540 2,579 3,300
2020/09/09 2,537 2,559 2,487 2,526 4,500
2020/09/08 2,519 2,537 2,489 2,537 3,400
2020/09/07 2,473 2,501 2,473 2,488 4,000
2020/09/04 2,503 2,603 2,503 2,573 7,300
2020/09/03 2,584 2,584 2,503 2,503 3,100
2020/09/02 2,583 2,584 2,561 2,572 1,900
2020/09/01 2,583 2,584 2,562 2,569 1,500
2020/08/31 2,584 2,584 2,567 2,573 1,600
2020/08/28 2,507 2,543 2,507 2,543 3,400
2020/08/27 2,504 2,525 2,500 2,525 2,100
2020/08/26 2,485 2,491 2,480 2,491 1,000
2020/08/25 2,484 2,492 2,484 2,485 1,300
2020/08/24 2,485 2,499 2,471 2,493 1,600
2020/08/21 2,512 2,512 2,485 2,485 800
2020/08/20 2,501 2,502 2,490 2,490 2,400
2020/08/19 2,503 2,521 2,502 2,521 2,000
2020/08/18 2,530 2,530 2,515 2,529 1,800
2020/08/17 2,521 2,560 2,510 2,519 1,800
2020/08/14 2,588 2,588 2,528 2,535 2,600
2020/08/13 2,543 2,599 2,506 2,588 2,400
2020/08/12 2,530 2,544 2,522 2,540 1,900
2020/08/11 2,496 2,557 2,496 2,503 2,700
2020/08/07 2,529 2,530 2,500 2,500 1,800
2020/08/06 2,624 2,637 2,540 2,540 3,800
2020/08/05 2,623 2,645 2,623 2,624 2,900
2020/08/04 2,669 2,669 2,618 2,646 4,400
2020/08/03 2,621 2,674 2,621 2,666 3,500
2020/07/31 2,674 2,675 2,649 2,650 2,100
2020/07/30 2,660 2,693 2,658 2,658 1,100
2020/07/29 2,656 2,691 2,656 2,687 1,800
2020/07/28 2,671 2,689 2,668 2,689 2,000
2020/07/27 2,713 2,713 2,671 2,671 6,100
2020/07/22 2,688 2,688 2,649 2,649 1,600
2020/07/21 2,669 2,689 2,656 2,689 2,300
2020/07/20 2,690 2,690 2,666 2,676 1,200
2020/07/17 2,628 2,657 2,628 2,654 2,900
2020/07/16 2,622 2,623 2,613 2,613 1,700
2020/07/15 2,572 2,622 2,572 2,622 2,600
2020/07/14 2,629 2,629 2,556 2,590 5,800
2020/07/13 2,559 2,625 2,552 2,625 2,200
2020/07/10 2,649 2,666 2,526 2,557 4,800
2020/07/09 2,679 2,679 2,650 2,650 2,500
2020/07/08 2,698 2,717 2,662 2,663 12,300
2020/07/07 2,656 2,667 2,656 2,667 800
2020/07/06 2,668 2,676 2,668 2,676 1,500
2020/07/03 2,674 2,674 2,653 2,671 2,200
2020/07/02 2,686 2,686 2,651 2,674 4,400
2020/07/01 2,680 2,693 2,652 2,658 6,200
2020/06/30 2,688 2,691 2,670 2,680 2,600
2020/06/29 2,690 2,694 2,676 2,678 9,600
2020/06/26 2,621 2,667 2,620 2,667 3,100
2020/06/25 2,621 2,638 2,621 2,621 2,300
2020/06/24 2,613 2,641 2,613 2,632 1,600
2020/06/23 2,656 2,660 2,616 2,616 4,000
2020/06/22 2,661 2,663 2,660 2,662 2,200
2020/06/19 2,647 2,658 2,646 2,658 1,200
2020/06/18 2,670 2,670 2,647 2,647 1,600
2020/06/17 2,633 2,670 2,633 2,670 2,900
2020/06/16 2,562 2,650 2,562 2,650 4,000
2020/06/15 2,558 2,607 2,558 2,560 700
2020/06/12 2,631 2,636 2,543 2,557 9,900
2020/06/11 2,644 2,650 2,642 2,642 2,600
2020/06/10 2,650 2,650 2,635 2,648 2,400
2020/06/09 2,688 2,694 2,674 2,674 2,600
2020/06/08 2,678 2,681 2,664 2,681 2,400
2020/06/05 2,676 2,678 2,662 2,678 2,800
2020/06/04 2,670 2,670 2,666 2,669 2,200
2020/06/03 2,655 2,667 2,653 2,653 3,500
2020/06/02 2,644 2,655 2,638 2,655 3,000
2020/06/01 2,633 2,633 2,621 2,621 700
2020/05/29 2,655 2,671 2,633 2,633 3,300
2020/05/28 2,640 2,668 2,622 2,651 6,400
2020/05/27 2,635 2,639 2,617 2,628 2,900
2020/05/26 2,635 2,635 2,613 2,616 4,200
2020/05/25 2,630 2,639 2,625 2,637 1,300
2020/05/22 2,639 2,639 2,620 2,630 1,100
2020/05/21 2,632 2,645 2,621 2,636 3,000
2020/05/20 2,615 2,629 2,608 2,625 5,200
2020/05/19 2,613 2,615 2,587 2,615 3,300
2020/05/18 2,568 2,580 2,568 2,577 1,100
2020/05/15 2,567 2,595 2,567 2,568 2,600
2020/05/14 2,589 2,604 2,541 2,541 3,000
2020/05/13 2,590 2,600 2,589 2,589 2,700
2020/05/12 2,543 2,593 2,542 2,593 2,400
2020/05/11 2,533 2,570 2,530 2,566 1,700
2020/05/08 2,535 2,535 2,510 2,533 1,700
2020/05/07 2,550 2,550 2,491 2,535 3,400
2020/05/01 2,567 2,596 2,531 2,535 3,500
2020/04/30 2,481 2,594 2,481 2,588 6,000
2020/04/28 2,429 2,477 2,429 2,477 3,500
2020/04/27 2,399 2,419 2,377 2,419 4,100
2020/04/24 2,387 2,389 2,365 2,373 3,800
2020/04/23 2,395 2,457 2,383 2,405 3,900
2020/04/22 2,385 2,456 2,378 2,445 7,700
2020/04/21 2,440 2,465 2,399 2,465 5,100
2020/04/20 2,575 2,575 2,442 2,452 4,000
2020/04/17 2,548 2,611 2,545 2,558 7,500
2020/04/16 2,488 2,549 2,458 2,549 4,300
2020/04/15 2,509 2,531 2,471 2,471 4,800
2020/04/14 2,538 2,538 2,496 2,523 6,100
2020/04/13 2,508 2,508 2,462 2,501 2,300
2020/04/10 2,444 2,482 2,413 2,482 4,300
2020/04/09 2,366 2,438 2,362 2,438 3,800
2020/04/08 2,317 2,394 2,317 2,370 8,300
2020/04/07 2,301 2,348 2,230 2,342 10,400
2020/04/06 2,205 2,310 2,205 2,300 6,500
2020/04/03 2,289 2,387 2,195 2,195 8,400
2020/04/02 2,398 2,398 2,323 2,339 6,600
2020/04/01 2,529 2,529 2,408 2,417 6,600
2020/03/31 2,623 2,623 2,470 2,535 10,100
2020/03/30 2,580 2,662 2,528 2,623 17,000
2020/03/27 2,719 2,788 2,643 2,770 21,000
2020/03/26 2,500 2,694 2,472 2,690 26,100
2020/03/25 2,400 2,492 2,400 2,492 15,600
2020/03/24 2,405 2,405 2,345 2,400 9,400
2020/03/23 2,348 2,408 2,202 2,405 12,900
2020/03/19 2,270 2,363 2,270 2,363 8,800
2020/03/18 2,352 2,437 2,237 2,264 8,300
2020/03/17 2,115 2,365 2,030 2,352 22,400
2020/03/16 2,161 2,225 2,111 2,115 11,900
2020/03/13 2,096 2,193 2,046 2,134 24,000
2020/03/12 2,342 2,342 2,213 2,248 23,500
2020/03/11 2,372 2,427 2,359 2,365 11,500
2020/03/10 2,250 2,385 2,154 2,372 21,900
2020/03/09 2,352 2,413 2,291 2,300 39,900
2020/03/06 2,386 2,436 2,341 2,400 25,500
2020/03/05 2,391 2,455 2,333 2,436 24,100
2020/03/04 2,320 2,392 2,298 2,380 14,300
2020/03/03 2,493 2,493 2,340 2,355 16,500
2020/03/02 2,371 2,493 2,371 2,473 10,200
2020/02/28 2,500 2,500 2,442 2,442 19,600
2020/02/27 2,572 2,572 2,491 2,510 13,100
2020/02/26 2,477 2,568 2,460 2,567 17,900
2020/02/25 2,463 2,504 2,457 2,498 14,400
2020/02/21 2,516 2,519 2,503 2,513 3,400
2020/02/20 2,517 2,517 2,490 2,510 6,100
2020/02/19 2,501 2,510 2,496 2,499 3,700
2020/02/18 2,527 2,527 2,494 2,501 6,500
2020/02/17 2,537 2,537 2,490 2,514 5,600
2020/02/14 2,514 2,533 2,481 2,533 12,100
2020/02/13 2,499 2,523 2,492 2,514 7,100
2020/02/12 2,536 2,539 2,481 2,511 20,700
2020/02/10 2,545 2,545 2,525 2,530 4,400
2020/02/07 2,554 2,555 2,529 2,545 8,500
2020/02/06 2,513 2,585 2,513 2,554 7,800
2020/02/05 2,499 2,538 2,499 2,526 3,900
2020/02/04 2,503 2,522 2,503 2,516 2,400
2020/02/03 2,490 2,525 2,490 2,503 4,100
2020/01/31 2,535 2,556 2,508 2,513 7,500
2020/01/30 2,502 2,544 2,496 2,544 8,600
2020/01/29 2,516 2,528 2,499 2,500 5,300
2020/01/28 2,501 2,529 2,480 2,514 6,600
2020/01/27 2,564 2,564 2,510 2,519 9,600
2020/01/24 2,600 2,603 2,544 2,570 18,100
2020/01/23 2,617 2,636 2,600 2,600 5,800
2020/01/22 2,641 2,658 2,615 2,618 9,800
2020/01/21 2,624 2,646 2,586 2,641 5,900
2020/01/20 2,576 2,616 2,576 2,606 6,100
2020/01/17 2,565 2,579 2,563 2,563 3,700
2020/01/16 2,586 2,588 2,562 2,565 9,200
2020/01/15 2,575 2,608 2,569 2,592 8,300
2020/01/14 2,574 2,596 2,560 2,581 6,600
2020/01/10 2,608 2,608 2,573 2,586 2,700
2020/01/09 2,573 2,604 2,568 2,586 6,600
2020/01/08 2,604 2,631 2,560 2,570 11,800
2020/01/07 2,610 2,648 2,610 2,629 6,500
2020/01/06 2,618 2,618 2,585 2,602 9,800

このページの先頭へ