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
2018/12/28 362 374 357 373 1,125,800
2018/12/27 359 374 356 367 1,514,100
2018/12/26 333 356 329 335 1,665,600
2018/12/25 320 335 315 319 1,820,200
2018/12/21 368 370 338 351 1,664,000
2018/12/20 380 387 356 368 1,183,500
2018/12/19 380 399 374 385 1,352,200
2018/12/18 383 393 372 380 1,084,300
2018/12/17 388 406 383 391 1,136,800
2018/12/14 415 421 390 394 1,698,900
2018/12/13 419 427 410 421 1,099,000
2018/12/12 418 439 417 425 1,637,200
2018/12/11 443 446 407 412 1,596,700
2018/12/10 459 462 445 451 987,200
2018/12/07 479 487 471 473 551,800
2018/12/06 489 490 471 479 769,000
2018/12/05 482 502 481 490 610,000
2018/12/04 512 527 496 498 937,500
2018/12/03 526 528 512 512 757,300
2018/11/30 524 531 517 525 531,000
2018/11/29 539 543 518 527 1,015,400
2018/11/28 489 531 487 525 1,661,900
2018/11/27 486 490 475 481 736,600
2018/11/26 478 492 473 481 599,400
2018/11/22 481 486 472 481 689,400
2018/11/21 475 486 469 483 1,018,300
2018/11/20 492 498 484 486 906,200
2018/11/19 500 506 495 498 748,700
2018/11/16 532 532 500 500 1,066,100
2018/11/15 509 525 503 512 575,000
2018/11/14 521 532 512 514 755,700
2018/11/13 505 531 502 522 803,700
2018/11/12 555 557 531 531 666,200
2018/11/09 563 573 559 559 603,900
2018/11/08 599 599 567 568 599,300
2018/11/07 564 586 557 583 664,900
2018/11/06 565 567 553 556 349,800
2018/11/05 552 569 550 561 395,100
2018/11/02 562 573 559 567 708,900
2018/11/01 575 590 565 570 529,800
2018/10/31 580 588 564 582 1,374,100
2018/10/30 500 570 486 566 1,997,000
2018/10/29 541 558 510 514 1,226,500
2018/10/26 576 580 538 556 941,900
2018/10/25 580 586 565 567 850,200
2018/10/24 607 614 592 600 515,000
2018/10/23 600 621 598 607 606,200
2018/10/22 600 604 584 597 675,800
2018/10/19 595 605 591 600 711,700
2018/10/18 618 631 605 610 954,700
2018/10/17 635 652 615 627 968,100
2018/10/16 622 653 605 625 1,488,200
2018/10/15 670 682 652 652 1,254,100
2018/10/12 625 660 622 655 870,600
2018/10/11 606 639 604 635 1,098,300
2018/10/10 699 699 638 651 1,783,300
2018/10/09 716 720 682 704 1,558,800
2018/10/05 717 723 715 715 834,400
2018/10/04 719 725 714 720 887,400
2018/10/03 715 723 715 718 1,352,800
2018/10/02 710 719 700 706 1,022,800
2018/10/01 701 724 698 710 1,264,700
2018/09/28 720 721 698 705 1,146,000
2018/09/27 719 736 687 699 2,377,200
2018/09/26 681 720 681 711 2,793,300
2018/09/25 651 678 649 676 1,687,100
2018/09/21 631 648 630 648 1,443,800
2018/09/20 617 632 610 627 1,296,900
2018/09/19 616 622 604 611 1,105,300
2018/09/18 597 615 588 610 1,495,900
2018/09/14 571 592 571 588 1,076,000
2018/09/13 560 571 560 568 391,700
2018/09/12 579 582 558 565 671,700
2018/09/11 575 592 563 576 1,165,200
2018/09/10 553 579 553 562 653,000
2018/09/07 544 551 537 549 587,500
2018/09/06 545 562 521 548 1,765,800
2018/09/05 574 580 563 564 631,200
2018/09/04 560 577 558 564 622,500
2018/09/03 570 573 555 562 665,500
2018/08/31 585 588 575 576 856,500
2018/08/30 593 604 576 593 1,094,200
2018/08/29 588 608 585 594 756,000
2018/08/28 635 636 594 598 1,689,800
2018/08/27 574 598 571 596 1,360,100
2018/08/24 563 576 563 568 748,600
2018/08/23 540 579 540 563 1,120,200
2018/08/22 533 554 531 540 1,282,400
2018/08/21 529 540 493 531 2,229,100
2018/08/20 552 557 533 533 997,200
2018/08/17 549 562 548 552 905,500
2018/08/16 570 571 546 549 1,858,100
2018/08/15 589 591 577 578 847,500
2018/08/14 597 605 587 590 695,800
2018/08/13 600 602 581 590 749,800
2018/08/10 612 615 601 607 606,900
2018/08/09 613 630 601 607 1,185,200
2018/08/08 572 632 572 613 2,815,500
2018/08/07 586 591 567 570 1,683,500
2018/08/06 590 591 564 566 1,684,300
2018/08/03 604 619 598 600 1,287,000
2018/08/02 630 630 604 609 1,661,000
2018/08/01 643 648 627 632 1,099,400
2018/07/31 658 658 626 627 2,380,000
2018/07/30 672 673 656 658 768,400
2018/07/27 680 687 661 674 1,029,400
2018/07/26 688 693 679 683 1,124,800
2018/07/25 681 694 678 688 1,136,100
2018/07/24 642 691 640 677 2,213,200
2018/07/23 661 665 643 648 2,758,500
2018/07/20 704 704 676 678 2,491,300
2018/07/19 740 740 705 707 2,692,000
2018/07/18 770 777 733 741 1,862,100
2018/07/17 738 791 731 754 3,322,200
2018/07/13 847 853 813 819 1,821,700
2018/07/12 810 835 810 834 916,100
2018/07/11 807 818 794 806 841,600
2018/07/10 835 848 811 819 1,104,300
2018/07/09 800 848 791 840 1,921,600
2018/07/06 720 781 714 779 1,244,900
2018/07/05 756 762 710 714 1,447,500
2018/07/04 770 770 753 762 643,700
2018/07/03 776 790 764 771 757,200
2018/07/02 797 799 776 779 717,000
2018/06/29 792 795 772 795 728,100
2018/06/28 796 796 774 787 948,200
2018/06/27 793 811 790 798 564,400
2018/06/26 780 796 770 795 872,900
2018/06/25 825 828 788 790 1,113,500
2018/06/22 815 823 810 819 788,500
2018/06/21 829 843 820 826 921,700
2018/06/20 800 827 792 826 1,323,300
2018/06/19 833 837 803 806 1,730,900
2018/06/18 865 868 835 846 931,300
2018/06/15 875 878 855 859 1,120,100
2018/06/14 868 886 845 871 2,492,900
2018/06/13 835 863 835 861 1,985,100
2018/06/12 832 839 826 839 597,100
2018/06/11 824 842 824 832 851,300
2018/06/08 820 830 820 824 466,200
2018/06/07 821 834 816 826 860,200
2018/06/06 819 824 807 815 764,100
2018/06/05 853 853 816 827 1,066,100
2018/06/04 855 863 847 853 945,700
2018/06/01 854 860 842 849 904,200
2018/05/31 843 850 832 850 2,449,200
2018/05/30 801 842 801 838 997,900
2018/05/29 842 847 808 823 932,000
2018/05/28 820 843 820 836 967,200
2018/05/25 809 825 791 817 1,327,400
2018/05/24 858 860 820 822 1,350,200
2018/05/23 863 875 839 858 2,297,700
2018/05/22 841 856 841 852 1,288,300
2018/05/21 826 848 825 839 1,180,600
2018/05/18 819 837 810 831 1,290,500
2018/05/17 830 842 805 813 1,661,200
2018/05/16 809 823 808 819 1,315,000
2018/05/15 789 814 787 804 1,714,600
2018/05/14 750 788 747 781 1,279,000
2018/05/11 785 789 750 762 2,278,300
2018/05/10 786 810 784 792 1,038,700
2018/05/09 802 807 784 790 1,626,900
2018/05/08 818 824 806 807 1,606,300
2018/05/07 839 844 810 821 1,491,700
2018/05/02 818 850 817 844 1,198,700
2018/05/01 834 834 805 819 1,342,600
2018/04/27 861 862 834 837 1,367,800
2018/04/26 854 863 843 855 1,567,600
2018/04/25 843 865 837 854 1,669,600
2018/04/24 850 857 838 840 1,168,700
2018/04/23 856 867 835 841 1,803,100
2018/04/20 877 882 863 869 1,428,900
2018/04/19 870 904 856 867 3,136,300
2018/04/18 812 912 812 870 6,695,800
2018/04/17 858 859 768 817 6,851,700
2018/04/16 936 963 820 865 8,841,900
2018/04/13 1,040 1,045 990 1,011 4,287,200
2018/04/12 997 1,022 990 1,011 2,683,700
2018/04/11 1,028 1,050 981 1,014 4,453,800
2018/04/10 1,023 1,045 965 1,008 7,328,200
2018/04/09 971 1,105 891 953 16,963,800
2018/04/06 910 967 907 964 6,172,200
2018/04/05 904 907 891 897 2,429,900
2018/04/04 899 919 884 895 4,620,300
2018/04/03 829 882 825 869 4,000,200
2018/04/02 792 845 791 839 3,789,900
2018/03/30 763 794 756 785 1,933,900
2018/03/29 763 768 745 760 1,474,300
2018/03/28 723 759 718 749 1,436,600
2018/03/27 732 741 721 735 1,390,400
2018/03/26 690 729 690 718 1,388,000
2018/03/23 689 713 686 705 1,921,800
2018/03/22 735 739 709 722 1,352,800
2018/03/20 746 769 719 726 2,322,900
2018/03/19 797 818 751 766 3,226,700
2018/03/16 770 797 758 777 3,748,900
2018/03/15 749 766 736 751 1,252,200
2018/03/14 715 760 709 753 2,082,300
2018/03/13 698 718 695 716 1,104,300
2018/03/12 719 720 694 708 885,000
2018/03/09 736 739 696 699 2,259,000
2018/03/08 710 755 710 739 2,308,000
2018/03/07 688 716 674 708 1,393,800
2018/03/06 668 714 666 694 2,049,900
2018/03/05 677 707 651 653 1,953,300
2018/03/02 685 696 681 690 1,169,100
2018/03/01 697 719 695 706 1,562,500
2018/02/28 715 727 712 712 914,500
2018/02/27 750 758 728 730 1,401,600
2018/02/26 715 754 710 736 2,200,500
2018/02/23 718 724 702 707 1,033,800
2018/02/22 726 737 707 720 1,283,100
2018/02/21 733 752 717 740 1,582,900
2018/02/20 763 764 731 736 1,871,400
2018/02/19 810 816 741 754 6,333,700
2018/02/16 680 770 672 770 4,380,600
2018/02/15 666 698 645 670 3,389,800
2018/02/14 747 760 642 665 4,227,800
2018/02/13 870 872 750 762 3,401,100
2018/02/09 789 860 781 843 3,283,700
2018/02/09 1 -> 3.00 分割
2018/02/08 2,700 2,748 2,499 2,539 1,732,502
2018/02/07 2,600 2,779 2,550 2,572 2,422,602
2018/02/06 2,404 2,586 2,111 2,391 2,304,302
2018/02/05 2,495 2,650 2,453 2,604 1,144,601
2018/02/02 2,603 2,644 2,564 2,579 824,301
2018/02/01 2,645 2,673 2,588 2,603 1,149,001
2018/01/31 2,580 2,740 2,578 2,612 1,873,502
2018/01/30 2,628 2,697 2,564 2,617 1,215,401
2018/01/29 2,612 2,730 2,512 2,635 1,882,302
2018/01/26 2,520 2,675 2,520 2,619 3,201,803
2018/01/25 2,560 2,608 2,435 2,452 3,516,604
2018/01/24 2,880 2,887 2,650 2,685 2,870,103
2018/01/23 2,960 3,065 2,653 2,840 6,850,007
2018/01/22 2,910 2,910 2,910 2,910 225,900
2018/01/19 2,326 2,435 2,232 2,410 6,514,207
2018/01/18 2,030 2,289 1,932 2,226 6,033,406
2018/01/17 2,324 2,450 1,996 2,045 7,357,607
2018/01/16 1,713 2,074 1,713 2,074 7,965,608
2018/01/15 1,674 1,674 1,674 1,674 518,401
2018/01/12 1,390 1,413 1,374 1,374 721,200
2018/01/11 1,387 1,435 1,379 1,401 479,500
2018/01/10 1,423 1,427 1,387 1,394 715,900
2018/01/09 1,450 1,452 1,412 1,423 788,700
2018/01/05 1,427 1,461 1,413 1,441 730,600
2018/01/04 1,485 1,485 1,400 1,439 1,024,300

このページの先頭へ