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
2021/12/30 2,055 2,055 2,039 2,048 1,500
2021/12/29 2,029 2,063 2,029 2,055 4,000
2021/12/28 2,017 2,039 2,017 2,039 6,200
2021/12/27 2,031 2,038 2,017 2,017 13,500
2021/12/24 2,040 2,040 2,021 2,021 4,500
2021/12/23 2,055 2,072 2,035 2,040 6,000
2021/12/22 2,059 2,098 2,055 2,058 6,000
2021/12/21 2,074 2,075 2,041 2,059 5,800
2021/12/20 2,110 2,110 2,071 2,074 3,900
2021/12/17 2,078 2,109 2,074 2,109 3,100
2021/12/16 2,036 2,084 2,036 2,077 7,400
2021/12/15 2,050 2,050 2,031 2,036 2,000
2021/12/14 2,081 2,084 2,050 2,050 2,800
2021/12/13 2,077 2,081 2,071 2,081 1,900
2021/12/10 2,076 2,081 2,075 2,081 2,700
2021/12/09 2,066 2,087 2,066 2,076 3,700
2021/12/08 2,082 2,099 2,067 2,082 4,200
2021/12/07 2,042 2,085 2,037 2,085 5,700
2021/12/06 2,039 2,040 2,017 2,017 4,800
2021/12/03 2,021 2,039 2,021 2,023 4,500
2021/12/02 2,046 2,059 2,021 2,021 9,800
2021/12/01 2,050 2,066 2,050 2,050 2,500
2021/11/30 2,078 2,097 2,050 2,050 4,500
2021/11/29 2,075 2,084 2,068 2,078 4,200
2021/11/26 2,101 2,108 2,080 2,082 4,200
2021/11/25 2,113 2,124 2,090 2,107 7,100
2021/11/24 2,110 2,120 2,106 2,112 2,300
2021/11/22 2,107 2,118 2,105 2,108 3,200
2021/11/19 2,120 2,123 2,114 2,114 1,800
2021/11/18 2,130 2,130 2,120 2,120 1,200
2021/11/17 2,137 2,141 2,125 2,125 4,400
2021/11/16 2,137 2,149 2,136 2,137 2,800
2021/11/15 2,153 2,157 2,138 2,138 2,200
2021/11/12 2,161 2,161 2,136 2,152 12,100
2021/11/11 2,158 2,186 2,158 2,181 3,000
2021/11/10 2,160 2,171 2,159 2,167 3,800
2021/11/09 2,174 2,174 2,160 2,160 1,300
2021/11/08 2,162 2,194 2,151 2,167 8,900
2021/11/05 2,161 2,173 2,158 2,165 3,600
2021/11/04 2,164 2,167 2,158 2,167 3,100
2021/11/02 2,166 2,178 2,159 2,161 4,000
2021/11/01 2,187 2,187 2,166 2,166 3,100
2021/10/29 2,170 2,174 2,156 2,162 3,100
2021/10/28 2,158 2,167 2,157 2,167 3,200
2021/10/27 2,183 2,183 2,158 2,158 2,500
2021/10/26 2,193 2,193 2,157 2,164 5,500
2021/10/25 2,164 2,166 2,159 2,159 1,600
2021/10/22 2,170 2,175 2,162 2,164 2,000
2021/10/21 2,180 2,180 2,168 2,172 2,100
2021/10/20 2,179 2,183 2,179 2,180 800
2021/10/19 2,202 2,202 2,166 2,184 4,600
2021/10/18 2,176 2,191 2,176 2,191 1,800
2021/10/15 2,181 2,182 2,175 2,176 1,100
2021/10/14 2,182 2,182 2,170 2,171 2,200
2021/10/13 2,204 2,204 2,182 2,187 2,100
2021/10/12 2,205 2,210 2,199 2,204 2,200
2021/10/11 2,215 2,218 2,201 2,216 1,900
2021/10/08 2,183 2,215 2,180 2,215 4,700
2021/10/07 2,185 2,185 2,161 2,170 4,000
2021/10/06 2,175 2,192 2,169 2,186 2,700
2021/10/05 2,202 2,202 2,162 2,179 7,200
2021/10/04 2,222 2,222 2,191 2,202 2,700
2021/10/01 2,201 2,213 2,188 2,188 5,200
2021/09/30 2,199 2,222 2,199 2,201 7,900
2021/09/29 2,193 2,206 2,190 2,199 5,800
2021/09/28 2,218 2,218 2,200 2,215 6,400
2021/09/27 2,222 2,238 2,211 2,211 4,000
2021/09/24 2,181 2,211 2,176 2,211 15,600
2021/09/22 2,165 2,180 2,165 2,173 5,600
2021/09/21 2,163 2,192 2,155 2,190 13,900
2021/09/17 2,183 2,228 2,172 2,172 143,900
2021/09/16 2,200 2,204 2,180 2,183 12,100
2021/09/15 2,193 2,199 2,185 2,193 10,700
2021/09/14 2,210 2,210 2,190 2,202 10,400
2021/09/13 2,208 2,210 2,196 2,206 7,900
2021/09/10 2,184 2,209 2,184 2,208 11,400
2021/09/09 2,181 2,200 2,180 2,192 8,700
2021/09/08 2,187 2,191 2,178 2,179 10,000
2021/09/07 2,180 2,187 2,177 2,187 6,100
2021/09/06 2,176 2,184 2,175 2,184 5,300
2021/09/03 2,172 2,183 2,171 2,173 10,100
2021/09/02 2,191 2,191 2,173 2,173 7,400
2021/09/01 2,200 2,205 2,180 2,180 5,800
2021/08/31 2,180 2,194 2,179 2,179 4,400
2021/08/30 2,199 2,200 2,179 2,179 6,100
2021/08/27 2,212 2,212 2,183 2,184 5,100
2021/08/26 2,190 2,201 2,190 2,201 7,200
2021/08/25 2,190 2,201 2,190 2,190 21,500
2021/08/24 2,202 2,211 2,198 2,198 5,800
2021/08/23 2,244 2,244 2,200 2,208 4,700
2021/08/20 2,208 2,225 2,207 2,220 3,000
2021/08/19 2,206 2,252 2,206 2,210 2,000
2021/08/18 2,220 2,222 2,210 2,210 2,800
2021/08/17 2,231 2,235 2,220 2,220 1,300
2021/08/16 2,253 2,261 2,234 2,234 6,000
2021/08/13 2,240 2,258 2,240 2,244 600
2021/08/12 2,228 2,260 2,228 2,240 2,300
2021/08/11 2,287 2,287 2,219 2,219 9,800
2021/08/10 2,295 2,309 2,290 2,290 2,700
2021/08/06 2,317 2,320 2,290 2,290 3,000
2021/08/05 2,309 2,314 2,301 2,301 3,000
2021/08/04 2,312 2,312 2,309 2,309 900
2021/08/03 2,310 2,359 2,306 2,316 3,200
2021/08/02 2,346 2,346 2,322 2,341 2,300
2021/07/30 2,313 2,321 2,303 2,305 2,400
2021/07/29 2,339 2,339 2,301 2,320 6,100
2021/07/28 2,357 2,374 2,332 2,332 3,700
2021/07/27 2,366 2,366 2,339 2,351 7,100
2021/07/26 2,317 2,348 2,308 2,316 2,300
2021/07/21 2,303 2,325 2,303 2,311 1,400
2021/07/20 2,302 2,309 2,300 2,300 2,400
2021/07/19 2,314 2,314 2,302 2,302 1,400
2021/07/16 2,320 2,333 2,308 2,317 900
2021/07/15 2,330 2,330 2,303 2,303 2,200
2021/07/14 2,325 2,325 2,307 2,315 900
2021/07/13 2,349 2,349 2,322 2,325 1,300
2021/07/12 2,325 2,351 2,307 2,333 2,100
2021/07/09 2,320 2,336 2,301 2,301 3,700
2021/07/08 2,339 2,349 2,324 2,324 3,300
2021/07/07 2,330 2,359 2,330 2,339 1,400
2021/07/06 2,337 2,341 2,330 2,341 3,500
2021/07/05 2,367 2,367 2,337 2,337 1,800
2021/07/02 2,386 2,386 2,357 2,367 2,700
2021/07/01 2,344 2,390 2,344 2,358 1,300
2021/06/30 2,381 2,396 2,325 2,325 4,200
2021/06/29 2,390 2,401 2,389 2,390 1,600
2021/06/28 2,412 2,412 2,380 2,410 7,300
2021/06/25 2,365 2,376 2,365 2,373 3,500
2021/06/24 2,381 2,381 2,345 2,358 1,000
2021/06/23 2,337 2,353 2,335 2,337 1,500
2021/06/22 2,396 2,396 2,335 2,339 10,300
2021/06/21 2,361 2,366 2,296 2,296 6,600
2021/06/18 2,375 2,389 2,361 2,366 3,100
2021/06/17 2,367 2,370 2,367 2,370 900
2021/06/16 2,369 2,371 2,361 2,364 5,000
2021/06/15 2,370 2,382 2,370 2,370 1,900
2021/06/14 2,385 2,388 2,370 2,370 4,900
2021/06/11 2,384 2,387 2,384 2,385 4,700
2021/06/10 2,398 2,405 2,390 2,405 3,400
2021/06/09 2,404 2,404 2,399 2,400 1,300
2021/06/08 2,378 2,386 2,378 2,385 400
2021/06/07 2,398 2,398 2,378 2,378 3,500
2021/06/04 2,378 2,407 2,378 2,398 1,000
2021/06/03 2,375 2,429 2,375 2,379 5,100
2021/06/02 2,396 2,396 2,377 2,377 2,600
2021/06/01 2,386 2,399 2,386 2,399 2,400
2021/05/31 2,422 2,422 2,375 2,375 1,700
2021/05/28 2,394 2,422 2,382 2,422 3,900
2021/05/27 2,440 2,440 2,372 2,372 3,900
2021/05/26 2,408 2,408 2,408 2,408 1,100
2021/05/25 2,401 2,402 2,401 2,402 900
2021/05/24 2,429 2,432 2,413 2,413 900
2021/05/21 2,425 2,432 2,408 2,408 800
2021/05/20 2,426 2,450 2,420 2,427 1,600
2021/05/19 2,425 2,448 2,403 2,404 2,800
2021/05/18 2,412 2,462 2,412 2,425 2,400
2021/05/17 2,421 2,467 2,400 2,411 1,900
2021/05/14 2,440 2,440 2,392 2,398 1,800
2021/05/13 2,400 2,432 2,392 2,392 2,100
2021/05/12 2,402 2,468 2,402 2,403 900
2021/05/11 2,434 2,434 2,413 2,413 2,400
2021/05/10 2,400 2,420 2,400 2,420 700
2021/05/07 2,395 2,450 2,395 2,402 1,300
2021/05/06 2,378 2,405 2,378 2,387 1,600
2021/04/30 2,381 2,405 2,377 2,377 3,600
2021/04/28 2,449 2,463 2,377 2,377 4,800
2021/04/27 2,498 2,498 2,448 2,448 2,200
2021/04/26 2,466 2,471 2,450 2,451 4,600
2021/04/23 2,486 2,489 2,486 2,489 500
2021/04/22 2,491 2,497 2,485 2,485 900
2021/04/21 2,502 2,506 2,491 2,491 3,100
2021/04/20 2,512 2,523 2,502 2,521 1,300
2021/04/19 2,502 2,510 2,500 2,510 800
2021/04/16 2,527 2,527 2,506 2,506 300
2021/04/15 2,494 2,520 2,494 2,520 700
2021/04/14 2,510 2,510 2,489 2,489 2,400
2021/04/13 2,520 2,526 2,510 2,519 2,800
2021/04/12 2,535 2,535 2,526 2,526 1,300
2021/04/09 2,550 2,550 2,537 2,537 3,100
2021/04/08 2,556 2,573 2,550 2,563 2,400
2021/04/07 2,540 2,556 2,540 2,556 3,100
2021/04/06 2,568 2,574 2,540 2,540 3,200
2021/04/05 2,547 2,568 2,539 2,568 1,900
2021/04/02 2,569 2,577 2,532 2,560 2,500
2021/04/01 2,548 2,560 2,536 2,550 2,400
2021/03/31 2,541 2,582 2,536 2,536 6,300
2021/03/30 2,594 2,594 2,527 2,527 7,400
2021/03/29 2,659 2,684 2,640 2,684 10,300
2021/03/26 2,620 2,659 2,620 2,659 4,200
2021/03/25 2,584 2,619 2,552 2,615 6,500
2021/03/24 2,632 2,632 2,584 2,584 5,200
2021/03/23 2,672 2,672 2,629 2,632 3,500
2021/03/22 2,630 2,643 2,621 2,641 5,100
2021/03/19 2,622 2,640 2,611 2,640 5,000
2021/03/18 2,610 2,629 2,599 2,612 7,200
2021/03/17 2,586 2,626 2,586 2,617 4,400
2021/03/16 2,550 2,567 2,550 2,567 3,400
2021/03/15 2,537 2,549 2,536 2,541 4,200
2021/03/12 2,521 2,533 2,521 2,521 5,000
2021/03/11 2,516 2,536 2,515 2,531 4,600
2021/03/10 2,511 2,531 2,511 2,517 4,200
2021/03/09 2,505 2,518 2,503 2,518 2,700
2021/03/08 2,487 2,509 2,482 2,508 4,500
2021/03/05 2,495 2,499 2,481 2,499 4,700
2021/03/04 2,493 2,494 2,484 2,494 1,100
2021/03/03 2,478 2,503 2,478 2,493 2,500
2021/03/02 2,525 2,526 2,491 2,507 4,300
2021/03/01 2,522 2,530 2,488 2,525 5,100
2021/02/26 2,476 2,512 2,475 2,497 3,300
2021/02/25 2,480 2,510 2,477 2,500 6,100
2021/02/24 2,495 2,511 2,476 2,511 4,700
2021/02/22 2,462 2,482 2,462 2,478 1,500
2021/02/19 2,460 2,478 2,460 2,467 2,200
2021/02/18 2,460 2,462 2,460 2,462 1,000
2021/02/17 2,477 2,477 2,463 2,465 3,300
2021/02/16 2,453 2,477 2,453 2,477 2,000
2021/02/15 2,450 2,463 2,450 2,453 3,300
2021/02/12 2,465 2,465 2,455 2,455 2,400
2021/02/10 2,459 2,476 2,454 2,456 2,200
2021/02/09 2,458 2,472 2,458 2,459 1,400
2021/02/08 2,428 2,470 2,428 2,462 4,600
2021/02/05 2,419 2,436 2,419 2,427 3,900
2021/02/04 2,430 2,451 2,424 2,433 2,000
2021/02/03 2,420 2,442 2,420 2,436 2,600
2021/02/02 2,454 2,454 2,440 2,440 1,000
2021/02/01 2,422 2,439 2,422 2,425 2,000
2021/01/29 2,438 2,438 2,418 2,422 1,500
2021/01/28 2,420 2,440 2,411 2,417 5,600
2021/01/27 2,452 2,452 2,430 2,433 2,300
2021/01/26 2,444 2,457 2,413 2,413 8,500
2021/01/25 2,471 2,480 2,462 2,462 1,600
2021/01/22 2,481 2,481 2,471 2,471 1,500
2021/01/21 2,476 2,487 2,476 2,481 1,300
2021/01/20 2,481 2,481 2,475 2,476 700
2021/01/19 2,534 2,534 2,483 2,483 5,200
2021/01/18 2,485 2,498 2,485 2,487 400
2021/01/15 2,500 2,514 2,486 2,486 2,100
2021/01/14 2,501 2,510 2,501 2,508 1,200
2021/01/13 2,493 2,510 2,493 2,510 1,400
2021/01/12 2,510 2,520 2,471 2,493 4,700
2021/01/08 2,472 2,475 2,455 2,465 7,800
2021/01/07 2,512 2,522 2,487 2,489 3,300
2021/01/06 2,495 2,495 2,473 2,476 2,200
2021/01/05 2,521 2,521 2,488 2,488 1,500
2021/01/04 2,475 2,482 2,475 2,482 500

このページの先頭へ