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
2020/12/30 465 469 461 463 532,800
2020/12/29 454 472 454 472 547,200
2020/12/28 463 467 454 456 815,000
2020/12/25 475 477 468 471 395,000
2020/12/24 477 478 472 474 414,100
2020/12/23 474 477 471 476 369,000
2020/12/22 485 487 473 473 675,600
2020/12/21 485 491 484 490 464,000
2020/12/18 485 490 483 484 489,500
2020/12/17 484 486 477 485 611,600
2020/12/16 486 488 482 484 434,700
2020/12/15 495 499 479 482 902,200
2020/12/14 491 495 488 490 599,500
2020/12/11 483 491 479 491 552,600
2020/12/10 486 489 478 478 741,000
2020/12/09 500 500 491 494 492,400
2020/12/08 495 503 492 499 388,900
2020/12/07 507 508 492 492 724,800
2020/12/04 505 510 503 510 364,500
2020/12/03 507 510 501 507 367,000
2020/12/02 503 510 501 507 363,600
2020/12/01 513 515 501 502 391,500
2020/11/30 515 517 507 509 369,100
2020/11/27 521 524 512 518 445,000
2020/11/26 523 524 515 520 241,200
2020/11/25 540 543 519 519 528,400
2020/11/24 534 542 533 536 664,600
2020/11/20 530 533 521 531 410,400
2020/11/19 529 533 521 526 659,800
2020/11/18 522 529 517 520 574,700
2020/11/17 529 529 518 527 853,400
2020/11/16 510 529 510 523 1,288,600
2020/11/13 490 508 488 504 1,217,600
2020/11/12 486 491 482 485 720,400
2020/11/11 486 489 480 483 728,500
2020/11/10 500 500 481 486 988,200
2020/11/09 497 500 491 495 458,900
2020/11/06 485 495 485 489 379,500
2020/11/05 485 492 480 492 707,600
2020/11/04 487 492 477 487 632,700
2020/11/02 480 489 478 483 551,500
2020/10/30 498 499 478 484 875,400
2020/10/29 490 509 490 506 852,300
2020/10/28 487 502 485 498 1,045,700
2020/10/27 475 484 470 484 541,400
2020/10/26 489 495 479 482 546,600
2020/10/23 483 486 477 485 468,800
2020/10/22 489 489 478 480 560,200
2020/10/21 491 498 486 486 671,400
2020/10/20 482 501 476 498 1,095,900
2020/10/19 488 495 463 478 1,832,300
2020/10/16 491 505 482 483 2,489,500
2020/10/15 535 535 518 529 1,085,100
2020/10/14 547 549 532 537 1,120,600
2020/10/13 536 552 536 552 719,100
2020/10/12 540 542 533 539 485,400
2020/10/09 538 544 531 544 659,300
2020/10/08 535 543 534 538 516,600
2020/10/07 543 547 533 536 718,500
2020/10/06 553 555 544 552 453,900
2020/10/05 543 555 540 554 658,900
2020/10/02 542 550 533 539 560,500
2020/09/30 545 560 535 543 828,500
2020/09/29 527 545 522 544 746,400
2020/09/28 523 532 515 531 905,100
2020/09/25 539 547 515 523 1,236,300
2020/09/24 558 558 530 538 1,052,800
2020/09/23 582 588 567 569 530,500
2020/09/18 575 586 575 586 472,100
2020/09/17 581 582 569 577 362,500
2020/09/16 575 588 573 579 985,600
2020/09/15 560 566 559 566 403,700
2020/09/14 565 572 560 565 951,400
2020/09/11 541 550 536 549 513,800
2020/09/10 532 542 532 536 368,700
2020/09/09 536 540 529 531 338,500
2020/09/08 538 540 525 540 582,300
2020/09/07 544 546 536 537 389,200
2020/09/04 544 554 541 545 440,500
2020/09/03 562 566 553 556 395,900
2020/09/02 560 564 555 558 430,700
2020/09/01 550 560 543 557 459,300
2020/08/31 543 557 542 551 625,500
2020/08/28 558 564 527 536 1,209,300
2020/08/27 558 565 556 560 655,100
2020/08/26 536 559 536 559 1,174,600
2020/08/25 540 549 527 536 984,300
2020/08/24 535 542 534 540 569,800
2020/08/21 528 532 527 530 542,800
2020/08/20 510 527 509 524 755,400
2020/08/19 512 516 507 513 366,300
2020/08/18 502 518 499 510 869,000
2020/08/17 487 502 487 502 526,000
2020/08/14 484 494 482 493 459,900
2020/08/13 488 498 483 484 579,200
2020/08/12 482 487 477 487 577,100
2020/08/11 475 480 468 478 658,100
2020/08/07 483 488 470 472 793,200
2020/08/06 480 490 478 486 435,100
2020/08/05 485 489 471 484 690,400
2020/08/04 487 490 476 481 479,500
2020/08/03 462 487 462 485 558,200
2020/07/31 465 478 452 463 951,600
2020/07/30 484 491 461 468 1,309,800
2020/07/29 500 503 478 479 1,425,300
2020/07/28 522 524 502 506 1,256,400
2020/07/27 520 528 510 528 872,700
2020/07/22 551 554 521 521 1,809,300
2020/07/21 552 575 548 563 1,891,200
2020/07/20 532 546 523 545 922,200
2020/07/17 529 538 520 531 1,439,500
2020/07/16 587 587 520 522 2,963,200
2020/07/15 560 592 548 578 2,381,400
2020/07/14 535 570 528 569 1,513,300
2020/07/13 541 547 535 542 464,300
2020/07/10 536 549 535 536 631,900
2020/07/09 541 551 532 532 782,400
2020/07/08 543 553 537 541 668,600
2020/07/07 518 553 518 553 1,170,400
2020/07/06 505 521 505 518 553,700
2020/07/03 500 530 492 515 809,100
2020/07/02 505 510 493 500 903,200
2020/07/01 514 522 503 505 560,700
2020/06/30 529 529 514 514 565,100
2020/06/29 506 524 506 521 1,079,400
2020/06/26 553 553 537 537 882,400
2020/06/25 557 566 551 553 677,100
2020/06/24 571 573 563 564 478,800
2020/06/23 591 591 574 575 600,300
2020/06/22 581 598 579 588 471,800
2020/06/19 597 598 577 584 733,200
2020/06/18 580 594 572 590 778,100
2020/06/17 579 582 567 579 531,200
2020/06/16 560 582 559 574 794,600
2020/06/15 563 565 546 547 893,200
2020/06/12 550 570 550 567 1,093,700
2020/06/11 574 587 568 581 1,049,500
2020/06/10 591 593 572 574 1,919,200
2020/06/09 610 618 591 605 1,146,900
2020/06/08 621 622 596 606 1,476,200
2020/06/05 600 630 595 619 3,711,800
2020/06/04 548 593 545 590 3,801,200
2020/06/03 527 539 523 538 960,500
2020/06/02 522 531 522 525 568,200
2020/06/01 527 528 518 522 420,700
2020/05/29 536 542 521 521 996,700
2020/05/28 520 537 518 535 1,584,300
2020/05/27 520 520 511 514 713,200
2020/05/26 522 523 509 518 1,108,900
2020/05/25 523 531 520 520 628,700
2020/05/22 528 528 519 520 532,600
2020/05/21 538 538 522 527 581,900
2020/05/20 534 539 530 532 569,200
2020/05/19 538 552 531 544 867,800
2020/05/18 527 536 522 529 718,900
2020/05/15 524 524 506 520 683,100
2020/05/14 530 534 512 514 775,000
2020/05/13 511 528 507 528 755,000
2020/05/12 537 540 519 520 952,800
2020/05/11 540 542 527 533 886,800
2020/05/08 514 531 510 525 1,209,500
2020/05/07 498 513 498 505 824,400
2020/05/01 506 512 492 502 990,900
2020/04/30 510 527 510 515 1,903,400
2020/04/28 471 494 470 492 1,338,300
2020/04/27 464 473 462 470 899,200
2020/04/24 460 467 458 459 919,400
2020/04/23 477 480 458 464 1,411,100
2020/04/22 460 475 454 472 1,263,800
2020/04/21 464 477 461 463 991,800
2020/04/20 468 472 458 468 1,807,800
2020/04/17 467 483 466 476 2,334,700
2020/04/16 461 470 452 463 2,407,600
2020/04/15 475 477 451 469 5,380,700
2020/04/14 516 529 508 517 2,410,900
2020/04/13 521 530 502 502 1,929,000
2020/04/10 545 546 522 538 1,104,600
2020/04/09 545 548 522 540 1,267,000
2020/04/08 519 544 518 537 2,196,800
2020/04/07 502 523 501 519 1,851,600
2020/04/06 446 485 446 482 1,969,700
2020/04/03 482 486 435 446 2,018,100
2020/04/02 484 502 466 482 1,349,100
2020/04/01 522 527 498 502 1,064,700
2020/03/31 550 551 519 532 1,036,400
2020/03/30 549 569 529 542 1,690,700
2020/03/27 569 573 551 560 1,558,600
2020/03/26 555 563 530 552 1,669,400
2020/03/25 560 582 546 565 2,615,100
2020/03/24 515 536 504 520 1,743,500
2020/03/23 485 496 467 491 2,317,500
2020/03/19 495 499 467 493 2,367,000
2020/03/18 483 506 470 475 2,815,200
2020/03/17 406 467 406 456 2,644,500
2020/03/16 432 453 418 425 1,652,800
2020/03/13 402 441 388 425 2,632,700
2020/03/12 455 494 445 450 2,924,600
2020/03/11 507 524 478 479 1,831,800
2020/03/10 470 500 424 497 3,391,000
2020/03/09 500 515 471 478 2,709,200
2020/03/06 537 552 524 529 1,673,700
2020/03/05 560 561 543 554 1,430,300
2020/03/04 521 545 518 541 1,446,400
2020/03/03 601 603 531 534 2,722,900
2020/03/02 502 579 502 571 2,720,000
2020/02/28 525 540 501 521 2,913,100
2020/02/27 577 588 557 565 1,872,200
2020/02/26 615 619 575 588 2,508,500
2020/02/25 605 628 605 618 1,692,700
2020/02/21 626 643 625 641 704,300
2020/02/20 646 650 628 628 743,900
2020/02/19 625 646 623 642 1,172,400
2020/02/18 635 643 620 621 917,400
2020/02/17 642 645 626 645 1,099,900
2020/02/14 661 663 649 649 732,600
2020/02/13 663 665 652 662 854,900
2020/02/12 648 660 645 660 865,300
2020/02/10 646 655 638 642 932,800
2020/02/07 662 663 646 647 1,042,400
2020/02/06 661 664 654 661 1,158,400
2020/02/05 655 666 652 657 1,634,700
2020/02/04 626 644 626 642 1,376,300
2020/02/03 600 624 597 619 1,898,300
2020/01/31 620 632 616 622 1,345,300
2020/01/30 632 641 612 625 1,827,900
2020/01/29 632 647 629 638 1,929,200
2020/01/28 599 628 595 625 2,561,500
2020/01/27 610 620 602 606 2,507,900
2020/01/24 651 652 627 629 2,412,800
2020/01/23 655 655 635 640 2,936,300
2020/01/22 675 675 662 662 1,592,300
2020/01/21 679 685 667 675 1,825,300
2020/01/20 703 706 678 680 1,981,000
2020/01/17 679 702 679 694 3,304,500
2020/01/16 702 714 675 675 4,316,900
2020/01/15 730 759 696 710 4,823,800
2020/01/14 773 774 732 738 2,999,400
2020/01/10 759 777 755 765 1,967,600
2020/01/09 741 760 741 760 2,461,500
2020/01/08 735 739 715 729 1,788,200
2020/01/07 715 746 714 736 2,057,700
2020/01/06 720 720 705 708 1,354,400

このページの先頭へ