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
2025/06/13 4,070 4,190 4,070 4,190 800
2025/06/12 4,200 4,220 4,070 4,070 2,900
2025/06/11 4,205 4,270 4,205 4,270 3,900
2025/06/10 4,185 4,270 4,180 4,230 5,600
2025/06/09 4,180 4,200 4,130 4,185 1,600
2025/06/05 4,135 4,135 4,120 4,120 300
2025/06/04 4,015 4,105 4,015 4,065 1,900
2025/06/03 4,165 4,180 4,035 4,035 1,100
2025/06/02 4,090 4,135 4,055 4,095 900
2025/05/30 4,070 4,125 4,050 4,090 4,700
2025/05/29 3,975 4,115 3,975 4,075 5,900
2025/05/28 3,975 3,975 3,930 3,950 700
2025/05/27 3,910 3,950 3,910 3,950 2,000
2025/05/26 3,890 3,960 3,875 3,955 5,200
2025/05/23 3,910 3,935 3,885 3,915 2,200
2025/05/22 3,840 3,940 3,840 3,910 3,200
2025/05/21 3,840 3,940 3,840 3,910 8,300
2025/05/20 3,865 3,910 3,865 3,865 3,400
2025/05/19 3,915 3,925 3,845 3,850 7,500
2025/05/16 3,860 3,945 3,855 3,930 7,800
2025/05/15 3,950 3,950 3,840 3,840 5,200
2025/05/14 4,210 4,210 3,915 3,960 29,200
2025/05/13 4,425 4,425 4,260 4,285 3,900
2025/05/12 4,310 4,450 4,170 4,370 14,300
2025/05/09 4,270 4,350 4,255 4,335 7,100
2025/05/08 4,290 4,370 4,260 4,260 4,900
2025/05/07 4,155 4,295 4,125 4,285 5,000
2025/05/02 4,160 4,240 4,155 4,155 6,400
2025/05/01 4,295 4,295 4,160 4,160 2,000
2025/04/30 4,230 4,395 4,170 4,310 18,500
2025/04/28 4,095 4,190 4,055 4,190 6,700
2025/04/25 4,075 4,225 3,935 3,955 4,500
2025/04/24 4,005 4,045 4,000 4,040 5,700
2025/04/23 3,895 4,000 3,865 3,995 3,800
2025/04/22 3,830 3,870 3,820 3,870 600
2025/04/21 3,855 3,900 3,800 3,825 1,200
2025/04/18 3,800 3,900 3,800 3,855 4,100
2025/04/17 3,815 3,880 3,795 3,835 3,000
2025/04/16 3,855 3,900 3,810 3,880 8,000
2025/04/15 3,885 3,895 3,825 3,880 6,700
2025/04/14 3,775 3,910 3,775 3,885 8,800
2025/04/11 3,750 3,855 3,660 3,815 8,800
2025/04/10 3,765 3,835 3,700 3,820 4,800
2025/04/09 3,510 3,655 3,495 3,585 8,500
2025/04/08 3,470 3,805 3,470 3,720 7,300
2025/04/07 3,105 3,495 3,105 3,440 10,100
2025/04/04 3,895 3,900 3,600 3,735 15,900
2025/04/03 3,925 3,975 3,875 3,920 5,500
2025/04/02 4,070 4,080 3,965 4,000 19,000
2025/04/01 4,120 4,180 4,100 4,120 4,100
2025/03/31 4,110 4,125 4,025 4,120 7,800
2025/03/28 4,100 4,185 4,100 4,125 3,000
2025/03/27 4,335 4,335 4,190 4,190 3,700
2025/03/26 4,280 4,325 4,205 4,315 7,400
2025/03/25 4,215 4,250 4,210 4,210 1,800
2025/03/24 4,365 4,365 4,205 4,210 5,600
2025/03/21 4,330 4,365 4,255 4,295 7,800
2025/03/19 4,235 4,365 4,200 4,365 6,400
2025/03/18 4,200 4,265 4,200 4,210 3,600
2025/03/17 4,245 4,245 4,180 4,190 2,700
2025/03/14 4,150 4,280 4,150 4,165 7,300
2025/03/13 4,200 4,200 4,150 4,155 2,500
2025/03/12 4,140 4,175 4,140 4,165 1,100
2025/03/11 4,270 4,270 4,155 4,165 4,400
2025/03/10 4,370 4,380 4,265 4,275 4,800
2025/03/07 4,225 4,395 4,200 4,310 7,500
2025/03/06 4,250 4,285 4,230 4,250 4,200
2025/03/05 4,255 4,280 4,250 4,250 2,000
2025/03/04 4,270 4,300 4,250 4,265 3,700
2025/03/03 4,330 4,330 4,250 4,255 4,200
2025/02/28 4,265 4,265 4,195 4,195 4,600
2025/02/27 4,160 4,305 4,120 4,255 4,600
2025/02/26 4,115 4,150 4,110 4,150 2,400
2025/02/25 4,100 4,180 4,055 4,100 4,300
2025/02/21 4,070 4,090 4,045 4,090 2,400
2025/02/20 4,135 4,135 4,025 4,070 6,300
2025/02/19 4,205 4,260 4,150 4,160 3,800
2025/02/18 4,160 4,235 4,160 4,210 2,600
2025/02/17 4,240 4,240 4,170 4,195 1,200
2025/02/14 4,325 4,325 4,185 4,250 4,000
2025/02/13 4,100 4,340 4,065 4,340 27,600
2025/02/12 4,505 4,565 4,440 4,450 11,500
2025/02/10 4,435 4,505 4,325 4,455 15,400
2025/02/07 4,450 4,450 4,385 4,390 1,400
2025/02/06 4,295 4,415 4,295 4,410 3,800
2025/02/05 4,320 4,365 4,275 4,335 3,900
2025/02/04 4,350 4,410 4,315 4,315 5,300
2025/02/03 4,355 4,450 4,235 4,390 11,800
2025/01/31 4,085 4,465 4,060 4,425 32,800
2025/01/30 4,015 4,130 3,970 3,985 63,800
2025/01/29 3,970 4,095 3,970 4,055 7,900
2025/01/28 4,005 4,010 3,955 3,965 7,900
2025/01/27 4,035 4,045 4,010 4,010 5,400
2025/01/24 4,010 4,080 4,010 4,035 4,400
2025/01/23 4,010 4,080 4,005 4,005 4,400
2025/01/22 4,005 4,045 3,990 4,020 12,200
2025/01/21 3,990 4,070 3,990 4,005 5,700
2025/01/20 3,970 4,050 3,970 3,990 5,400
2025/01/17 3,920 3,975 3,865 3,970 9,700
2025/01/16 4,025 4,065 3,900 3,905 12,000
2025/01/15 4,050 4,100 4,025 4,025 4,400
2025/01/14 4,160 4,190 4,035 4,095 6,100
2025/01/10 4,215 4,225 4,130 4,160 2,900
2025/01/09 4,285 4,310 4,235 4,235 2,600
2025/01/08 4,385 4,385 4,275 4,275 3,600
2025/01/07 4,400 4,400 4,310 4,360 3,300
2025/01/06 4,585 4,585 4,300 4,305 6,300

このページの先頭へ