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
2026/06/16 1,009 1,011 998 1,006 18,700
2026/06/15 988 1,005 988 1,002 33,800
2026/06/12 954 977 954 976 18,200
2026/06/11 950 955 925 951 65,300
2026/06/10 974 974 961 965 19,400
2026/06/09 984 988 969 970 20,600
2026/06/08 985 989 963 974 46,800
2026/06/05 990 1,017 990 1,010 25,500
2026/06/04 983 1,000 972 989 44,600
2026/06/03 984 989 957 982 47,800
2026/06/02 980 992 973 983 52,900
2026/06/01 1,031 1,031 970 977 56,400
2026/05/29 1,038 1,043 1,018 1,025 25,400
2026/05/28 1,051 1,057 1,035 1,035 25,100
2026/05/27 1,059 1,081 1,059 1,060 20,500
2026/05/26 1,043 1,059 1,027 1,043 31,800
2026/05/25 1,072 1,080 1,042 1,047 28,700
2026/05/22 1,089 1,089 1,064 1,067 24,400
2026/05/21 1,084 1,100 1,084 1,090 7,900
2026/05/20 1,099 1,099 1,072 1,084 24,500
2026/05/19 1,098 1,117 1,090 1,099 27,600
2026/05/18 1,142 1,142 1,100 1,100 34,600
2026/05/15 1,161 1,161 1,151 1,152 3,800
2026/05/14 1,179 1,184 1,157 1,170 16,300
2026/05/13 1,191 1,200 1,173 1,176 28,300
2026/05/12 1,131 1,159 1,131 1,154 14,700
2026/05/11 1,140 1,145 1,135 1,137 12,900
2026/05/08 1,156 1,156 1,138 1,145 16,200
2026/05/07 1,169 1,169 1,151 1,156 12,600
2026/05/01 1,153 1,167 1,147 1,157 11,300
2026/04/30 1,176 1,176 1,136 1,152 33,100
2026/04/28 1,155 1,185 1,155 1,182 11,900
2026/04/27 1,169 1,169 1,151 1,154 10,100
2026/04/24 1,191 1,191 1,156 1,168 15,400
2026/04/23 1,246 1,246 1,168 1,170 39,100
2026/04/22 1,213 1,235 1,192 1,225 21,900
2026/04/21 1,206 1,216 1,195 1,196 6,400
2026/04/20 1,202 1,219 1,195 1,195 16,800
2026/04/17 1,204 1,204 1,180 1,180 7,800
2026/04/16 1,197 1,206 1,189 1,199 8,400
2026/04/15 1,194 1,199 1,186 1,188 13,200
2026/04/14 1,205 1,217 1,190 1,190 9,000
2026/04/13 1,228 1,230 1,195 1,205 17,600
2026/04/10 1,232 1,236 1,211 1,236 9,500
2026/04/09 1,260 1,260 1,232 1,232 9,500
2026/04/08 1,234 1,266 1,230 1,244 16,100
2026/04/07 1,228 1,236 1,210 1,213 15,700
2026/04/06 1,217 1,235 1,205 1,220 11,100
2026/04/03 1,218 1,235 1,213 1,216 13,100
2026/03/27 1,349 1,349 1,300 1,300 14,900
2026/03/26 1,326 1,336 1,305 1,336 8,100
2026/03/25 1,306 1,339 1,293 1,326 13,700
2026/03/24 1,266 1,297 1,266 1,281 9,100
2026/03/23 1,290 1,290 1,242 1,245 16,800
2026/03/19 1,331 1,344 1,310 1,312 13,100
2026/03/18 1,350 1,372 1,350 1,361 10,900
2026/03/17 1,367 1,367 1,345 1,350 5,600
2026/03/16 1,368 1,368 1,343 1,354 14,900
2026/03/13 1,375 1,384 1,355 1,368 9,500
2026/03/12 1,391 1,391 1,359 1,375 11,500
2026/03/11 1,412 1,418 1,391 1,391 9,000
2026/03/10 1,352 1,413 1,351 1,395 26,300
2026/03/09 1,313 1,356 1,300 1,346 32,100
2026/03/06 1,412 1,433 1,392 1,403 12,800
2026/03/05 1,432 1,467 1,430 1,442 20,100
2026/03/04 1,424 1,424 1,360 1,395 25,800
2026/03/03 1,491 1,493 1,450 1,460 23,500
2026/03/02 1,535 1,539 1,491 1,505 49,700
2026/02/27 1,518 1,547 1,518 1,547 9,600
2026/02/26 1,519 1,546 1,505 1,518 23,500
2026/02/25 1,539 1,550 1,518 1,535 18,600
2026/02/24 1,497 1,542 1,497 1,539 38,800
2026/02/20 1,562 1,565 1,537 1,537 23,400
2026/02/19 1,597 1,597 1,562 1,565 9,200
2026/02/18 1,565 1,594 1,562 1,583 14,600
2026/02/17 1,548 1,570 1,545 1,561 13,200
2026/02/16 1,551 1,551 1,518 1,532 26,600
2026/02/13 1,605 1,605 1,539 1,562 33,400
2026/02/12 1,619 1,630 1,565 1,610 89,400
2026/02/10 1,695 1,714 1,634 1,699 58,400
2026/02/09 1,597 1,642 1,596 1,632 32,200
2026/02/06 1,578 1,600 1,565 1,597 17,500
2026/02/05 1,565 1,587 1,564 1,579 10,300
2026/02/04 1,498 1,574 1,498 1,574 25,200
2026/02/03 1,530 1,544 1,492 1,492 6,600
2026/02/02 1,540 1,556 1,515 1,515 11,700
2026/01/30 1,541 1,567 1,521 1,550 32,100
2026/01/29 1,491 1,543 1,489 1,541 28,800
2026/01/28 1,500 1,512 1,479 1,496 25,500
2026/01/27 1,534 1,534 1,500 1,500 7,500
2026/01/26 1,520 1,544 1,518 1,537 13,900
2026/01/23 1,517 1,562 1,517 1,538 8,000
2026/01/22 1,534 1,566 1,519 1,530 19,000
2026/01/21 1,515 1,543 1,496 1,518 17,800
2026/01/20 1,569 1,569 1,520 1,538 17,400
2026/01/19 1,564 1,580 1,547 1,576 13,600
2026/01/16 1,522 1,560 1,522 1,528 28,100
2026/01/15 1,485 1,520 1,483 1,518 9,700
2026/01/14 1,487 1,513 1,483 1,493 13,000
2026/01/13 1,505 1,505 1,477 1,488 18,100
2026/01/09 1,520 1,520 1,486 1,505 13,000
2026/01/08 1,503 1,534 1,501 1,519 25,700
2026/01/07 1,470 1,553 1,464 1,543 60,500
2026/01/06 1,429 1,525 1,400 1,475 95,200
2026/01/05 1,427 1,437 1,371 1,385 16,200

このページの先頭へ