北の達人コーポレーション(2930)の株価時系列情報
北の達人コーポレーション(2930)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 |
---|---|---|---|---|---|
2025/02/07 | 164 | 167 | 164 | 165 | 796,100 |
2025/02/06 | 164 | 165 | 163 | 163 | 500,500 |
2025/02/05 | 163 | 166 | 162 | 163 | 523,200 |
2025/02/04 | 163 | 164 | 162 | 163 | 382,200 |
2025/02/03 | 165 | 168 | 163 | 163 | 994,900 |
2025/01/31 | 163 | 163 | 161 | 162 | 370,500 |
2025/01/30 | 165 | 166 | 162 | 163 | 337,800 |
2025/01/29 | 163 | 166 | 160 | 165 | 540,800 |
2025/01/28 | 158 | 163 | 157 | 161 | 621,300 |
2025/01/27 | 160 | 160 | 158 | 159 | 260,400 |
2025/01/24 | 159 | 162 | 157 | 157 | 534,200 |
2025/01/23 | 161 | 161 | 158 | 159 | 445,400 |
2025/01/22 | 163 | 164 | 160 | 160 | 624,200 |
2025/01/21 | 167 | 167 | 163 | 164 | 672,600 |
2025/01/20 | 166 | 170 | 165 | 168 | 487,800 |
2025/01/17 | 170 | 171 | 166 | 166 | 821,700 |
2025/01/16 | 179 | 185 | 172 | 173 | 2,009,800 |
2025/01/15 | 156 | 182 | 155 | 180 | 7,476,900 |
2025/01/14 | 155 | 156 | 152 | 154 | 572,700 |
2025/01/10 | 154 | 157 | 153 | 155 | 825,900 |
2025/01/09 | 154 | 155 | 150 | 154 | 938,900 |
2025/01/08 | 152 | 155 | 152 | 155 | 963,300 |
2025/01/07 | 154 | 154 | 150 | 153 | 755,600 |
2025/01/06 | 153 | 153 | 150 | 151 | 846,800 |
2024/12/30 | 150 | 154 | 149 | 150 | 976,700 |
2024/12/27 | 147 | 150 | 146 | 150 | 1,043,000 |
2024/12/26 | 141 | 145 | 141 | 145 | 1,092,000 |
2024/12/25 | 139 | 143 | 139 | 141 | 663,500 |
2024/12/24 | 139 | 140 | 137 | 138 | 585,000 |
2024/12/23 | 140 | 141 | 136 | 139 | 1,075,900 |
2024/12/20 | 144 | 144 | 140 | 140 | 1,070,000 |
2024/12/19 | 142 | 143 | 142 | 142 | 573,100 |
2024/12/18 | 146 | 146 | 143 | 146 | 436,400 |
2024/12/17 | 142 | 147 | 142 | 146 | 1,055,100 |
2024/12/16 | 143 | 144 | 141 | 143 | 767,000 |
2024/12/13 | 145 | 146 | 143 | 143 | 677,800 |
2024/12/12 | 148 | 148 | 144 | 146 | 663,700 |
2024/12/11 | 147 | 148 | 146 | 147 | 629,100 |
2024/12/10 | 146 | 148 | 145 | 145 | 778,200 |
2024/12/09 | 145 | 147 | 144 | 145 | 497,100 |
2024/12/06 | 145 | 146 | 144 | 145 | 362,000 |
2024/12/05 | 145 | 146 | 143 | 145 | 575,800 |
2024/12/04 | 146 | 147 | 144 | 145 | 737,100 |
2024/12/03 | 146 | 148 | 145 | 147 | 499,300 |
2024/12/02 | 148 | 148 | 145 | 145 | 1,001,900 |
2024/11/29 | 149 | 149 | 147 | 149 | 353,300 |
2024/11/28 | 147 | 150 | 147 | 147 | 703,900 |
2024/11/27 | 151 | 152 | 147 | 147 | 1,392,300 |
2024/11/26 | 153 | 153 | 151 | 151 | 310,900 |
2024/11/25 | 154 | 155 | 151 | 153 | 373,300 |
2024/11/22 | 154 | 156 | 152 | 152 | 436,600 |
2024/11/21 | 152 | 154 | 151 | 153 | 579,300 |
2024/11/20 | 152 | 154 | 151 | 151 | 341,800 |
2024/11/19 | 152 | 154 | 151 | 151 | 425,400 |
2024/11/18 | 151 | 153 | 151 | 151 | 334,100 |
2024/11/15 | 153 | 154 | 151 | 151 | 503,100 |
2024/11/14 | 155 | 155 | 153 | 153 | 307,400 |
2024/11/13 | 156 | 157 | 155 | 155 | 331,200 |
2024/11/12 | 156 | 158 | 155 | 157 | 473,800 |
2024/11/11 | 156 | 157 | 153 | 156 | 405,400 |
2024/11/08 | 156 | 158 | 154 | 155 | 413,300 |
2024/11/07 | 158 | 159 | 154 | 156 | 530,700 |
2024/11/06 | 157 | 159 | 156 | 158 | 497,300 |
2024/11/05 | 154 | 157 | 154 | 155 | 273,400 |
2024/11/01 | 154 | 157 | 153 | 154 | 413,500 |
2024/10/31 | 156 | 159 | 156 | 159 | 549,500 |
2024/10/30 | 156 | 157 | 155 | 155 | 514,100 |
2024/10/29 | 154 | 156 | 154 | 155 | 366,400 |
2024/10/28 | 150 | 155 | 150 | 155 | 801,000 |
2024/10/25 | 154 | 154 | 150 | 150 | 381,900 |
2024/10/24 | 152 | 154 | 150 | 151 | 608,600 |
2024/10/23 | 155 | 156 | 151 | 153 | 746,300 |
2024/10/22 | 158 | 160 | 155 | 155 | 546,200 |
2024/10/21 | 154 | 161 | 154 | 161 | 779,900 |
2024/10/18 | 154 | 156 | 153 | 154 | 459,700 |
2024/10/17 | 155 | 157 | 154 | 154 | 677,200 |
2024/10/16 | 158 | 159 | 152 | 154 | 2,320,800 |
2024/10/15 | 161 | 163 | 159 | 161 | 569,600 |
2024/10/11 | 159 | 161 | 158 | 161 | 482,700 |
2024/10/10 | 161 | 162 | 160 | 160 | 612,700 |
2024/10/09 | 162 | 163 | 159 | 160 | 713,300 |
2024/10/08 | 163 | 164 | 161 | 162 | 674,200 |
2024/10/07 | 166 | 167 | 164 | 164 | 419,500 |
2024/10/04 | 164 | 166 | 164 | 164 | 446,300 |
2024/10/03 | 164 | 165 | 163 | 163 | 336,500 |
2024/10/02 | 165 | 166 | 162 | 162 | 701,100 |
2024/10/01 | 166 | 167 | 165 | 166 | 331,500 |
2024/09/30 | 166 | 170 | 165 | 166 | 470,500 |
2024/09/27 | 171 | 172 | 170 | 171 | 386,100 |
2024/09/26 | 167 | 170 | 165 | 170 | 497,300 |
2024/09/25 | 167 | 167 | 164 | 165 | 510,400 |
2024/09/24 | 169 | 171 | 168 | 168 | 402,500 |
2024/09/20 | 168 | 169 | 166 | 169 | 763,100 |
2024/09/19 | 165 | 168 | 165 | 167 | 393,400 |
2024/09/18 | 164 | 166 | 163 | 165 | 256,800 |
2024/09/17 | 164 | 165 | 162 | 164 | 342,300 |
2024/09/13 | 166 | 166 | 162 | 165 | 511,800 |
2024/09/12 | 165 | 166 | 163 | 165 | 477,900 |
2024/09/11 | 165 | 165 | 160 | 161 | 725,400 |
2024/09/10 | 168 | 168 | 165 | 167 | 341,700 |
2024/09/09 | 164 | 167 | 162 | 166 | 602,500 |
2024/09/06 | 170 | 172 | 167 | 169 | 427,000 |
2024/09/05 | 168 | 171 | 167 | 167 | 453,100 |
2024/09/04 | 171 | 173 | 167 | 168 | 860,300 |
2024/09/03 | 172 | 176 | 171 | 174 | 450,400 |
2024/09/02 | 179 | 180 | 171 | 173 | 1,171,000 |
2024/08/30 | 181 | 182 | 177 | 179 | 666,200 |
2024/08/29 | 179 | 184 | 179 | 181 | 649,300 |
2024/08/28 | 184 | 184 | 181 | 183 | 348,900 |
2024/08/27 | 178 | 183 | 178 | 182 | 533,300 |
2024/08/26 | 176 | 181 | 176 | 178 | 333,600 |
2024/08/23 | 180 | 181 | 174 | 175 | 406,300 |
2024/08/22 | 177 | 181 | 177 | 181 | 697,200 |
2024/08/21 | 174 | 178 | 174 | 174 | 573,200 |
2024/08/20 | 168 | 174 | 168 | 174 | 463,700 |
2024/08/19 | 171 | 172 | 167 | 167 | 286,000 |
2024/08/16 | 170 | 171 | 168 | 171 | 374,700 |
2024/08/15 | 167 | 168 | 165 | 167 | 166,100 |
2024/08/14 | 164 | 168 | 163 | 167 | 334,300 |
2024/08/13 | 163 | 164 | 161 | 164 | 496,800 |
2024/08/09 | 167 | 167 | 161 | 163 | 478,700 |
2024/08/08 | 164 | 169 | 163 | 164 | 541,500 |
2024/08/07 | 161 | 169 | 161 | 166 | 670,500 |
2024/08/06 | 158 | 166 | 156 | 164 | 1,134,100 |
2024/08/05 | 160 | 161 | 140 | 144 | 1,656,900 |
2024/08/02 | 171 | 172 | 166 | 166 | 1,164,500 |
2024/08/01 | 177 | 177 | 174 | 174 | 435,800 |
2024/07/31 | 177 | 179 | 176 | 179 | 276,200 |
2024/07/30 | 177 | 178 | 176 | 176 | 270,000 |
2024/07/29 | 181 | 181 | 178 | 179 | 420,600 |
2024/07/26 | 177 | 181 | 177 | 178 | 758,800 |
2024/07/25 | 175 | 178 | 174 | 175 | 720,000 |
2024/07/24 | 175 | 178 | 175 | 175 | 341,100 |
2024/07/23 | 173 | 177 | 173 | 177 | 654,500 |
2024/07/22 | 176 | 176 | 173 | 173 | 468,800 |
2024/07/19 | 175 | 178 | 174 | 175 | 664,500 |
2024/07/18 | 175 | 176 | 174 | 175 | 617,600 |
2024/07/17 | 177 | 178 | 175 | 175 | 985,600 |
2024/07/16 | 187 | 188 | 176 | 176 | 2,468,100 |
2024/07/12 | 181 | 189 | 180 | 189 | 1,997,400 |
2024/07/11 | 181 | 182 | 178 | 182 | 454,100 |
2024/07/10 | 181 | 181 | 178 | 179 | 397,300 |
2024/07/09 | 180 | 183 | 179 | 179 | 387,500 |
2024/07/08 | 183 | 185 | 180 | 180 | 497,700 |
2024/07/05 | 184 | 185 | 181 | 182 | 522,600 |
2024/07/04 | 183 | 184 | 182 | 183 | 350,800 |
2024/07/03 | 182 | 185 | 182 | 183 | 560,600 |
2024/07/02 | 181 | 184 | 180 | 182 | 663,700 |
2024/07/01 | 180 | 181 | 178 | 180 | 389,100 |
2024/06/28 | 181 | 182 | 177 | 178 | 636,500 |
2024/06/27 | 180 | 182 | 180 | 181 | 402,300 |
2024/06/26 | 179 | 181 | 179 | 180 | 346,300 |
2024/06/25 | 181 | 182 | 179 | 181 | 459,700 |
2024/06/24 | 179 | 182 | 179 | 181 | 724,400 |
2024/06/21 | 178 | 181 | 178 | 178 | 348,300 |
2024/06/20 | 180 | 180 | 176 | 178 | 305,100 |
2024/06/19 | 182 | 183 | 178 | 179 | 415,800 |
2024/06/18 | 180 | 184 | 180 | 182 | 408,400 |
2024/06/17 | 183 | 183 | 176 | 182 | 683,600 |
2024/06/14 | 173 | 183 | 173 | 182 | 1,160,100 |
2024/06/13 | 175 | 178 | 173 | 173 | 318,500 |
2024/06/12 | 175 | 178 | 174 | 174 | 396,400 |
2024/06/11 | 176 | 176 | 173 | 175 | 178,500 |
2024/06/10 | 174 | 175 | 172 | 175 | 211,500 |
2024/06/07 | 172 | 174 | 171 | 174 | 225,800 |
2024/06/06 | 177 | 178 | 172 | 173 | 538,700 |
2024/06/05 | 178 | 180 | 176 | 176 | 605,700 |
2024/06/04 | 175 | 178 | 174 | 177 | 594,200 |
2024/06/03 | 176 | 178 | 175 | 176 | 499,800 |
2024/05/31 | 171 | 175 | 171 | 175 | 542,700 |
2024/05/30 | 167 | 169 | 166 | 169 | 466,100 |
2024/05/29 | 172 | 173 | 168 | 168 | 501,500 |
2024/05/28 | 170 | 175 | 170 | 173 | 827,000 |
2024/05/27 | 167 | 170 | 165 | 169 | 576,000 |
2024/05/24 | 166 | 169 | 166 | 166 | 728,800 |
2024/05/23 | 168 | 172 | 167 | 169 | 910,200 |
2024/05/22 | 170 | 170 | 167 | 167 | 1,449,000 |
2024/05/21 | 175 | 175 | 170 | 170 | 1,081,600 |
2024/05/20 | 175 | 176 | 171 | 174 | 1,570,600 |
2024/05/17 | 177 | 178 | 175 | 177 | 990,400 |
2024/05/16 | 179 | 180 | 177 | 178 | 488,100 |
2024/05/15 | 183 | 183 | 178 | 179 | 551,200 |
2024/05/14 | 178 | 183 | 178 | 183 | 824,900 |
2024/05/13 | 178 | 179 | 176 | 177 | 628,400 |
2024/05/10 | 181 | 181 | 178 | 179 | 472,600 |
2024/05/09 | 182 | 183 | 178 | 180 | 697,600 |
2024/05/08 | 183 | 187 | 182 | 184 | 692,800 |
2024/05/07 | 182 | 184 | 180 | 183 | 676,900 |
2024/05/02 | 180 | 184 | 179 | 179 | 527,600 |
2024/05/01 | 180 | 181 | 178 | 179 | 586,000 |
2024/04/30 | 180 | 182 | 178 | 180 | 569,600 |
2024/04/26 | 176 | 178 | 174 | 176 | 1,052,000 |
2024/04/25 | 180 | 180 | 177 | 177 | 462,800 |
2024/04/24 | 183 | 183 | 179 | 180 | 551,300 |
2024/04/23 | 180 | 184 | 179 | 181 | 697,400 |
2024/04/22 | 178 | 179 | 175 | 177 | 753,400 |
2024/04/19 | 182 | 182 | 173 | 175 | 1,739,500 |
2024/04/18 | 184 | 185 | 182 | 182 | 1,044,300 |
2024/04/17 | 185 | 189 | 183 | 185 | 870,800 |
2024/04/16 | 184 | 187 | 182 | 183 | 1,473,800 |