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
2022/12/30 2,518 2,528 2,490 2,516 5,000
2022/12/29 2,490 2,493 2,466 2,493 4,900
2022/12/28 2,501 2,519 2,489 2,519 6,800
2022/12/27 2,533 2,533 2,522 2,531 4,900
2022/12/26 2,511 2,521 2,492 2,502 4,300
2022/12/23 2,459 2,498 2,458 2,487 7,500
2022/12/22 2,459 2,459 2,427 2,449 6,000
2022/12/21 2,450 2,494 2,406 2,428 11,800
2022/12/20 2,454 2,499 2,440 2,464 15,300
2022/12/19 2,497 2,500 2,461 2,467 4,600
2022/12/16 2,530 2,557 2,510 2,510 9,000
2022/12/15 2,504 2,530 2,504 2,530 5,600
2022/12/14 2,469 2,541 2,466 2,530 12,300
2022/12/13 2,426 2,477 2,426 2,470 5,500
2022/12/12 2,453 2,456 2,439 2,449 2,500
2022/12/09 2,420 2,456 2,406 2,430 8,100
2022/12/08 2,420 2,457 2,420 2,452 3,400
2022/12/07 2,436 2,461 2,425 2,459 5,000
2022/12/06 2,473 2,475 2,446 2,446 5,200
2022/12/05 2,442 2,478 2,430 2,473 5,500
2022/12/02 2,420 2,449 2,379 2,442 9,100
2022/12/01 2,462 2,462 2,405 2,420 11,600
2022/11/30 2,380 2,458 2,380 2,446 10,000
2022/11/29 2,425 2,434 2,380 2,397 10,200
2022/11/28 2,444 2,477 2,417 2,467 12,300
2022/11/25 2,385 2,436 2,360 2,431 11,100
2022/11/24 2,351 2,365 2,335 2,365 7,400
2022/11/22 2,343 2,371 2,340 2,366 5,700
2022/11/21 2,360 2,361 2,340 2,343 3,900
2022/11/18 2,385 2,398 2,344 2,360 9,300
2022/11/17 2,366 2,377 2,354 2,367 11,800
2022/11/16 2,417 2,417 2,358 2,384 13,700
2022/11/15 2,414 2,444 2,397 2,417 8,800
2022/11/14 2,416 2,422 2,386 2,396 13,200
2022/11/11 2,469 2,469 2,364 2,364 16,400
2022/11/10 2,479 2,485 2,442 2,469 7,500
2022/11/09 2,500 2,509 2,469 2,479 11,500
2022/11/08 2,489 2,512 2,489 2,503 8,700
2022/11/07 2,453 2,489 2,450 2,489 11,600
2022/11/04 2,400 2,465 2,400 2,459 21,400
2022/11/02 2,428 2,428 2,391 2,406 7,700
2022/11/01 2,401 2,414 2,399 2,410 5,300
2022/10/31 2,427 2,433 2,410 2,410 5,900
2022/10/28 2,401 2,424 2,392 2,408 59,500
2022/10/27 2,400 2,416 2,371 2,416 25,000
2022/10/26 2,399 2,417 2,399 2,406 8,700
2022/10/25 2,415 2,415 2,380 2,399 9,300
2022/10/24 2,401 2,408 2,389 2,406 9,900
2022/10/21 2,400 2,415 2,398 2,404 10,800
2022/10/20 2,400 2,409 2,379 2,405 27,400
2022/10/19 2,340 2,409 2,336 2,405 31,900
2022/10/18 2,340 2,374 2,340 2,343 23,200
2022/10/17 2,364 2,364 2,344 2,344 15,700
2022/10/14 2,339 2,374 2,337 2,358 23,100
2022/10/13 2,350 2,353 2,335 2,339 18,000
2022/10/12 2,345 2,382 2,344 2,375 17,800
2022/10/11 2,351 2,391 2,336 2,377 17,700
2022/10/07 2,370 2,395 2,366 2,387 5,200
2022/10/06 2,390 2,393 2,387 2,391 7,300
2022/10/05 2,388 2,395 2,387 2,390 7,700
2022/10/04 2,356 2,390 2,355 2,390 22,000
2022/10/03 2,334 2,369 2,326 2,355 11,200
2022/09/30 2,331 2,357 2,309 2,334 16,600
2022/09/29 2,320 2,341 2,306 2,326 7,700
2022/09/28 2,305 2,355 2,283 2,318 9,700
2022/09/27 2,301 2,388 2,272 2,306 11,800
2022/09/26 2,374 2,374 2,280 2,285 10,700
2022/09/22 2,366 2,390 2,366 2,390 9,000
2022/09/21 2,356 2,375 2,346 2,366 10,500
2022/09/20 2,339 2,356 2,339 2,356 7,600
2022/09/16 2,331 2,351 2,330 2,338 16,900
2022/09/15 2,379 2,383 2,353 2,353 14,000
2022/09/14 2,345 2,390 2,336 2,379 11,500
2022/09/13 2,395 2,403 2,385 2,395 11,100
2022/09/12 2,400 2,405 2,397 2,399 10,600
2022/09/09 2,382 2,403 2,382 2,400 18,800
2022/09/08 2,400 2,410 2,381 2,397 23,400
2022/09/07 2,332 2,399 2,332 2,399 27,100
2022/09/06 2,312 2,336 2,312 2,332 17,200
2022/09/05 2,274 2,320 2,274 2,312 20,200
2022/09/02 2,317 2,317 2,249 2,277 16,500
2022/09/01 2,302 2,317 2,290 2,300 19,500
2022/08/31 2,241 2,296 2,240 2,296 28,600
2022/08/30 2,209 2,240 2,203 2,240 89,000
2022/08/29 2,099 2,099 2,080 2,080 4,100
2022/08/26 2,088 2,091 2,083 2,091 700
2022/08/25 2,083 2,099 2,080 2,082 4,800
2022/08/24 2,092 2,095 2,082 2,082 3,800
2022/08/23 2,096 2,107 2,090 2,092 5,900
2022/08/22 2,098 2,114 2,095 2,096 1,700
2022/08/19 2,100 2,100 2,090 2,098 5,800
2022/08/18 2,100 2,100 2,083 2,091 6,500
2022/08/17 2,088 2,102 2,088 2,102 2,600
2022/08/16 2,103 2,105 2,080 2,087 8,400
2022/08/15 2,092 2,133 2,092 2,108 1,000
2022/08/12 2,110 2,111 2,083 2,092 9,500
2022/08/10 2,127 2,141 2,109 2,109 4,700
2022/08/09 2,185 2,185 2,100 2,121 6,500
2022/08/08 2,190 2,190 2,170 2,185 3,500
2022/08/05 2,190 2,190 2,186 2,190 900
2022/08/04 2,183 2,195 2,183 2,192 1,800
2022/08/03 2,202 2,208 2,194 2,194 2,300
2022/08/02 2,217 2,217 2,202 2,202 1,400
2022/08/01 2,219 2,219 2,209 2,217 1,100
2022/07/29 2,203 2,217 2,200 2,217 1,500
2022/07/28 2,172 2,216 2,172 2,216 3,900
2022/07/27 2,195 2,195 2,165 2,176 11,900
2022/07/26 2,137 2,146 2,134 2,145 6,300
2022/07/25 2,119 2,133 2,119 2,133 1,200
2022/07/22 2,146 2,146 2,131 2,132 2,400
2022/07/21 2,114 2,146 2,114 2,146 1,700
2022/07/20 2,123 2,142 2,122 2,133 2,200
2022/07/19 2,141 2,141 2,119 2,119 7,400
2022/07/15 2,113 2,134 2,113 2,122 1,800
2022/07/14 2,126 2,128 2,121 2,128 600
2022/07/13 2,111 2,129 2,111 2,129 2,600
2022/07/12 2,129 2,129 2,097 2,097 2,000
2022/07/11 2,140 2,140 2,109 2,128 4,800
2022/07/08 2,103 2,122 2,103 2,122 1,700
2022/07/07 2,108 2,116 2,093 2,108 8,800
2022/07/06 2,110 2,120 2,110 2,111 6,700
2022/07/05 2,150 2,160 2,119 2,124 8,500
2022/07/04 2,174 2,174 2,151 2,165 1,800
2022/07/01 2,146 2,149 2,136 2,142 1,700
2022/06/30 2,148 2,148 2,118 2,136 3,400
2022/06/29 2,127 2,151 2,109 2,151 8,400
2022/06/28 2,132 2,151 2,125 2,151 3,000
2022/06/27 2,100 2,135 2,100 2,125 4,700
2022/06/24 2,146 2,165 2,146 2,162 3,700
2022/06/23 2,162 2,162 2,146 2,146 2,500
2022/06/22 2,156 2,162 2,149 2,162 1,200
2022/06/21 2,143 2,158 2,136 2,156 2,900
2022/06/20 2,165 2,165 2,140 2,143 1,500
2022/06/17 2,089 2,226 2,086 2,152 12,100
2022/06/16 2,077 2,112 2,077 2,089 2,000
2022/06/15 2,052 2,108 2,050 2,051 6,000
2022/06/14 2,080 2,083 2,060 2,060 2,900
2022/06/13 2,102 2,103 2,083 2,083 2,300
2022/06/10 2,107 2,132 2,101 2,103 3,800
2022/06/09 2,133 2,145 2,111 2,112 3,500
2022/06/08 2,140 2,144 2,120 2,123 4,200
2022/06/07 2,152 2,156 2,150 2,153 1,400
2022/06/06 2,118 2,158 2,102 2,158 1,400
2022/06/03 2,138 2,138 2,108 2,118 3,800
2022/06/02 2,129 2,144 2,129 2,144 1,100
2022/06/01 2,160 2,160 2,111 2,120 3,400
2022/05/31 2,187 2,225 2,144 2,144 7,500
2022/05/30 2,122 2,242 2,122 2,235 15,000
2022/05/27 2,125 2,127 2,102 2,122 3,800
2022/05/26 2,056 2,100 2,055 2,100 4,300
2022/05/25 2,052 2,074 2,052 2,065 2,100
2022/05/24 2,082 2,082 2,052 2,052 1,600
2022/05/23 2,057 2,087 2,057 2,082 1,000
2022/05/20 2,066 2,070 2,050 2,057 15,800
2022/05/19 2,060 2,084 2,051 2,066 10,400
2022/05/18 2,093 2,093 2,066 2,070 8,500
2022/05/17 2,060 2,116 2,059 2,075 8,600
2022/05/16 2,091 2,091 2,063 2,074 5,800
2022/05/13 2,073 2,095 2,073 2,095 1,500
2022/05/12 2,060 2,093 2,060 2,086 5,800
2022/05/11 2,057 2,064 2,051 2,054 2,500
2022/05/10 2,074 2,074 2,050 2,050 5,900
2022/05/09 2,117 2,132 2,112 2,112 2,300
2022/05/06 2,109 2,130 2,108 2,114 2,600
2022/05/02 2,103 2,122 2,079 2,109 1,900
2022/04/28 2,140 2,153 2,109 2,140 3,600
2022/04/27 2,078 2,156 2,061 2,156 12,100
2022/04/26 2,052 2,095 2,050 2,088 5,400
2022/04/25 2,062 2,073 2,056 2,058 3,700
2022/04/22 2,081 2,081 2,061 2,061 2,000
2022/04/21 2,084 2,095 2,076 2,081 2,200
2022/04/20 2,112 2,112 2,075 2,084 2,400
2022/04/19 2,081 2,152 2,081 2,088 2,400
2022/04/18 2,134 2,138 2,080 2,080 2,600
2022/04/15 2,099 2,138 2,099 2,134 1,000
2022/04/14 2,123 2,125 2,094 2,094 3,900
2022/04/13 2,121 2,142 2,116 2,128 3,000
2022/04/12 2,121 2,195 2,071 2,142 12,100
2022/04/11 2,186 2,186 2,109 2,120 4,700
2022/04/08 2,097 2,199 2,080 2,199 6,900
2022/04/07 2,115 2,115 2,083 2,106 3,700
2022/04/06 2,112 2,117 2,112 2,117 1,800
2022/04/05 2,139 2,153 2,136 2,136 2,400
2022/04/04 2,162 2,181 2,141 2,144 3,600
2022/04/01 2,112 2,165 2,112 2,147 3,500
2022/03/31 2,152 2,184 2,133 2,133 6,300
2022/03/30 2,162 2,226 2,162 2,174 5,700
2022/03/29 2,258 2,264 2,249 2,264 7,500
2022/03/28 2,253 2,257 2,240 2,254 3,200
2022/03/25 2,250 2,255 2,245 2,245 2,900
2022/03/24 2,234 2,250 2,220 2,250 3,100
2022/03/23 2,215 2,240 2,201 2,237 5,400
2022/03/22 2,194 2,209 2,193 2,209 2,700
2022/03/18 2,199 2,202 2,189 2,193 2,400
2022/03/17 2,209 2,209 2,185 2,194 2,300
2022/03/16 2,152 2,209 2,152 2,209 2,200
2022/03/15 2,151 2,203 2,151 2,191 3,500
2022/03/14 2,152 2,193 2,152 2,192 2,900
2022/03/11 2,143 2,176 2,143 2,157 3,500
2022/03/10 2,180 2,193 2,158 2,193 4,600
2022/03/09 2,159 2,161 2,143 2,160 1,900
2022/03/08 2,105 2,184 2,105 2,146 3,500
2022/03/07 2,172 2,172 2,122 2,128 2,000
2022/03/04 2,173 2,180 2,168 2,170 1,700
2022/03/03 2,182 2,182 2,161 2,161 1,400
2022/03/02 2,147 2,176 2,147 2,156 1,500
2022/03/01 2,182 2,182 2,151 2,151 2,900
2022/02/28 2,175 2,191 2,157 2,168 7,800
2022/02/25 2,100 2,150 2,071 2,126 7,200
2022/02/24 2,125 2,129 2,092 2,098 3,900
2022/02/22 2,137 2,137 2,122 2,125 2,000
2022/02/21 2,137 2,186 2,137 2,149 1,300
2022/02/18 2,172 2,172 2,149 2,149 3,500
2022/02/17 2,179 2,184 2,165 2,172 1,700
2022/02/16 2,182 2,182 2,169 2,179 800
2022/02/15 2,183 2,183 2,171 2,173 3,200
2022/02/14 2,153 2,182 2,147 2,176 5,200
2022/02/10 2,167 2,170 2,156 2,169 4,100
2022/02/09 2,150 2,182 2,150 2,171 3,600
2022/02/08 2,153 2,153 2,145 2,150 2,600
2022/02/07 2,177 2,185 2,136 2,136 4,200
2022/02/04 2,144 2,180 2,144 2,167 2,200
2022/02/03 2,181 2,181 2,140 2,140 5,700
2022/02/02 2,113 2,182 2,113 2,182 3,300
2022/02/01 2,136 2,136 2,113 2,113 1,800
2022/01/31 2,083 2,122 2,083 2,119 1,000
2022/01/28 2,076 2,099 2,074 2,087 2,300
2022/01/27 2,136 2,136 2,084 2,084 6,300
2022/01/26 2,143 2,143 2,126 2,135 1,800
2022/01/25 2,130 2,135 2,130 2,130 1,300
2022/01/24 2,141 2,141 2,130 2,130 1,300
2022/01/21 2,141 2,141 2,126 2,141 2,000
2022/01/20 2,136 2,145 2,134 2,139 2,100
2022/01/19 2,139 2,157 2,133 2,141 4,700
2022/01/18 2,128 2,159 2,128 2,154 2,300
2022/01/17 2,122 2,125 2,116 2,125 2,300
2022/01/14 2,105 2,116 2,105 2,116 1,300
2022/01/13 2,093 2,099 2,093 2,099 1,000
2022/01/12 2,093 2,109 2,090 2,109 2,300
2022/01/11 2,115 2,115 2,092 2,093 1,700
2022/01/07 2,120 2,123 2,103 2,123 2,300
2022/01/06 2,088 2,120 2,088 2,114 2,900
2022/01/05 2,105 2,105 2,085 2,102 2,900
2022/01/04 2,042 2,069 2,041 2,069 3,000

このページの先頭へ