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
2012/12/28 2,810 2,860 2,750 2,850 8,200
2012/12/27 3,010 3,025 2,900 3,010 7,600
2012/12/26 2,872 3,000 2,820 2,980 6,600
2012/12/25 2,770 2,772 2,650 2,772 3,300
2012/12/21 2,735 2,744 2,733 2,744 1,100
2012/12/20 2,612 2,744 2,585 2,744 4,100
2012/12/19 2,736 2,736 2,600 2,690 4,600
2012/12/18 2,720 2,750 2,720 2,740 1,300
2012/12/17 2,625 2,700 2,582 2,700 4,200
2012/12/14 2,550 2,610 2,480 2,610 2,300
2012/12/13 2,560 2,620 2,521 2,549 2,000
2012/12/12 2,549 2,550 2,549 2,550 400
2012/12/11 2,550 2,580 2,550 2,550 500
2012/12/10 2,550 2,550 2,550 2,550 200
2012/12/07 2,450 2,500 2,425 2,500 1,700
2012/12/06 2,517 2,517 2,472 2,500 600
2012/12/05 2,599 2,599 2,500 2,543 3,600
2012/12/04 2,640 2,701 2,486 2,630 7,600
2012/12/03 2,650 2,830 2,600 2,760 2,500
2012/11/30 2,730 2,800 2,700 2,700 1,600
2012/11/29 2,780 2,900 2,650 2,830 6,200
2012/11/28 2,880 2,880 2,650 2,880 7,000
2012/11/27 2,520 2,880 2,480 2,830 10,800
2012/11/26 2,399 2,480 2,340 2,470 2,500
2012/11/22 2,460 2,460 2,300 2,388 2,000
2012/11/21 2,370 2,420 2,370 2,420 600
2012/11/20 2,490 2,490 2,240 2,380 2,400
2012/11/19 2,300 2,500 2,300 2,490 2,500
2012/11/16 2,260 2,300 2,260 2,270 900
2012/11/15 2,350 2,350 2,250 2,252 6,800
2012/11/14 2,230 2,300 2,200 2,300 700
2012/11/13 2,180 2,249 2,130 2,230 1,600
2012/11/12 2,150 2,180 2,130 2,180 1,700
2012/11/09 2,150 2,200 2,140 2,180 2,100
2012/11/08 2,100 2,180 2,050 2,180 1,200
2012/11/07 2,042 2,100 1,999 2,100 5,800
2012/11/06 2,230 2,230 2,080 2,092 2,000
2012/11/05 2,170 2,180 2,050 2,180 1,800
2012/11/02 2,150 2,200 2,150 2,170 1,600
2012/11/01 2,280 2,280 2,130 2,200 2,200
2012/10/30 2,340 2,340 2,213 2,250 3,500
2012/10/29 2,301 2,339 2,290 2,339 1,700
2012/10/26 2,290 2,370 2,270 2,370 2,400
2012/10/25 2,300 2,330 2,300 2,320 2,800
2012/10/24 2,320 2,360 2,310 2,320 1,700
2012/10/23 2,340 2,370 2,283 2,320 1,500
2012/10/22 2,445 2,445 2,377 2,380 400
2012/10/19 2,400 2,449 2,400 2,449 2,400
2012/10/18 2,430 2,440 2,280 2,430 1,600
2012/10/17 2,449 2,450 2,395 2,440 1,700
2012/10/16 2,415 2,450 2,410 2,450 900
2012/10/12 2,450 2,490 2,361 2,490 2,600
2012/10/11 2,520 2,530 2,480 2,500 600
2012/10/10 2,360 2,530 2,360 2,500 4,200
2012/10/09 2,439 2,440 2,350 2,440 3,400
2012/10/05 2,370 2,438 2,370 2,438 1,600
2012/10/04 2,359 2,385 2,277 2,380 2,000
2012/10/03 2,340 2,390 2,320 2,390 2,000
2012/10/02 2,420 2,420 2,300 2,360 7,000
2012/10/01 2,450 2,550 2,411 2,470 11,600
2012/09/28 2,640 2,760 2,600 2,750 2,500
2012/09/27 2,666 2,690 2,605 2,690 1,200
2012/09/26 2,715 2,715 2,562 2,666 5,600
2012/09/25 2,740 2,765 2,740 2,761 1,900
2012/09/24 2,703 2,747 2,653 2,747 2,600
2012/09/21 2,610 2,745 2,580 2,695 6,500
2012/09/20 2,700 2,700 2,570 2,650 4,100
2012/09/19 2,630 2,655 2,534 2,650 2,700
2012/09/18 2,730 2,750 2,500 2,630 8,100
2012/09/14 2,400 2,654 2,400 2,630 20,200
2012/09/13 2,210 2,325 2,210 2,300 2,300
2012/09/12 2,233 2,244 2,140 2,160 2,300
2012/09/11 2,060 2,200 2,060 2,200 5,300
2012/09/10 2,131 2,131 2,000 2,036 4,000
2012/09/07 1,999 2,000 1,971 1,991 3,100
2012/09/06 2,030 2,030 1,975 2,000 2,100
2012/09/05 2,080 2,100 1,980 2,049 2,600
2012/09/04 2,040 2,060 1,991 2,060 1,000
2012/09/03 2,153 2,153 2,020 2,090 2,200
2012/08/31 1,960 2,310 1,960 2,153 6,400
2012/08/30 1,895 1,985 1,865 1,958 2,900
2012/08/29 1,940 2,000 1,889 1,895 5,600
2012/08/28 2,065 2,066 1,961 2,000 4,700
2012/08/27 2,170 2,198 2,091 2,091 3,700
2012/08/24 2,179 2,244 2,060 2,170 4,500
2012/08/23 2,290 2,290 2,200 2,200 4,600
2012/08/22 2,311 2,350 2,120 2,350 10,100
2012/08/21 2,410 2,450 2,327 2,360 6,400
2012/08/20 2,328 2,427 2,260 2,399 15,500
2012/08/17 2,000 2,228 1,980 2,228 16,900
2012/08/16 1,885 2,140 1,880 1,960 12,600
2012/08/15 1,800 1,877 1,800 1,877 5,100
2012/08/14 1,755 1,800 1,725 1,780 1,400
2012/08/13 1,715 1,744 1,705 1,744 2,200
2012/08/10 1,709 1,730 1,697 1,730 2,100
2012/08/09 1,710 1,710 1,680 1,690 1,900
2012/08/08 1,701 1,741 1,701 1,710 1,400
2012/08/07 1,723 1,765 1,671 1,700 3,600
2012/08/06 1,700 1,731 1,678 1,681 3,400
2012/08/03 1,732 1,774 1,700 1,720 5,000
2012/08/02 1,781 1,802 1,781 1,800 1,200
2012/08/01 1,813 1,825 1,775 1,821 4,100
2012/07/31 1,833 1,855 1,805 1,825 2,700
2012/07/30 1,940 1,940 1,830 1,870 2,600
2012/07/27 1,830 1,950 1,830 1,900 5,900
2012/07/26 1,800 1,860 1,771 1,790 2,500
2012/07/25 1,758 1,900 1,750 1,798 5,300
2012/07/24 1,734 1,750 1,671 1,700 13,200
2012/07/23 1,890 1,990 1,790 1,814 9,500
2012/07/20 1,708 1,884 1,708 1,875 8,200
2012/07/19 1,985 1,985 1,786 1,788 20,000
2012/07/18 2,022 2,088 1,922 1,992 15,900
2012/07/17 2,300 2,300 2,052 2,110 15,500
2012/07/13 2,450 2,450 2,315 2,345 8,500
2012/07/12 2,488 2,550 2,326 2,400 12,200
2012/07/11 2,209 2,500 2,209 2,450 18,800
2012/07/10 2,200 2,290 2,051 2,209 18,000
2012/07/09 2,311 2,350 2,201 2,217 15,700
2012/07/06 2,632 2,650 2,200 2,450 44,800
2012/07/05 2,815 2,815 2,645 2,700 16,400
2012/07/04 2,765 2,900 2,632 2,765 32,600
2012/07/03 2,850 2,850 2,515 2,615 32,200
2012/07/02 3,240 3,370 2,700 2,890 62,100
2012/06/29 2,793 3,140 2,510 3,100 73,300
2012/06/28 2,172 2,651 1,900 2,643 87,400
2012/06/27 2,701 3,070 2,151 2,151 136,000
2012/06/26 2,651 2,651 2,651 2,651 6,000
2012/06/25 1,901 2,151 1,901 2,151 33,500
2012/06/22 1,515 1,785 1,413 1,751 45,700
2012/06/21 1,386 1,600 1,380 1,485 27,200
2012/06/20 1,430 1,450 1,310 1,356 21,100
2012/06/19 1,620 1,640 1,325 1,430 35,500
2012/06/18 1,450 1,540 1,360 1,540 70,500
2012/06/15 1,050 1,347 1,030 1,240 45,500
2012/06/14 1,160 1,160 1,000 1,047 19,200
2012/06/13 1,220 1,241 1,060 1,150 25,000
2012/06/12 1,322 1,347 1,060 1,180 65,900
2012/06/11 1,130 1,317 1,070 1,317 95,800
2012/06/08 861 1,017 851 1,017 10,500
2012/06/07 867 867 867 867 500
2012/06/06 870 872 870 870 4,800
2012/06/05 900 900 880 881 2,200
2012/06/04 885 910 884 900 1,400
2012/06/01 900 930 885 885 2,300
2012/05/31 940 940 888 905 2,800
2012/05/30 965 965 922 949 3,400
2012/05/29 935 980 826 980 24,500

このページの先頭へ