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
2021/12/30 333 336 330 335 356,000
2021/12/29 330 338 330 335 423,400
2021/12/28 324 330 324 329 536,400
2021/12/27 334 334 323 324 594,700
2021/12/24 339 340 335 337 286,500
2021/12/23 345 347 338 339 287,500
2021/12/22 340 345 338 342 404,800
2021/12/21 337 345 336 340 486,800
2021/12/20 345 345 333 336 735,700
2021/12/17 352 353 346 350 541,000
2021/12/16 358 360 353 355 286,600
2021/12/15 353 359 352 356 377,100
2021/12/14 358 361 353 356 267,800
2021/12/13 362 366 357 358 249,300
2021/12/10 367 367 359 359 371,300
2021/12/09 367 370 363 365 383,800
2021/12/08 373 374 366 367 444,000
2021/12/07 357 365 355 365 429,600
2021/12/06 353 361 353 355 457,000
2021/12/03 343 357 342 356 566,800
2021/12/02 344 352 343 344 686,200
2021/12/01 355 356 345 352 578,500
2021/11/30 364 373 355 356 645,400
2021/11/29 356 374 356 362 821,500
2021/11/26 378 379 370 372 674,100
2021/11/25 386 389 380 380 406,700
2021/11/24 393 395 384 387 501,800
2021/11/22 399 401 395 395 253,400
2021/11/19 403 403 399 401 213,600
2021/11/18 401 404 393 401 696,300
2021/11/17 411 413 400 401 582,500
2021/11/16 412 414 408 412 414,700
2021/11/15 421 428 413 413 381,200
2021/11/12 416 425 416 417 247,100
2021/11/11 415 418 413 416 231,600
2021/11/10 416 424 415 418 390,200
2021/11/09 415 420 411 415 396,100
2021/11/08 426 427 416 417 475,600
2021/11/05 430 434 424 425 339,100
2021/11/04 430 433 427 430 562,900
2021/11/02 423 428 421 421 369,100
2021/11/01 417 423 416 423 427,000
2021/10/29 416 417 411 414 587,800
2021/10/28 416 423 413 417 429,700
2021/10/27 422 423 413 416 675,900
2021/10/26 424 430 423 424 547,900
2021/10/25 426 427 422 423 490,900
2021/10/22 440 444 430 430 749,700
2021/10/21 445 452 440 444 863,800
2021/10/20 470 473 445 445 1,493,400
2021/10/19 466 480 456 473 1,497,100
2021/10/18 455 464 435 464 2,110,700
2021/10/15 421 431 419 431 601,500
2021/10/14 416 424 415 419 1,041,200
2021/10/13 426 428 413 415 729,700
2021/10/12 439 439 430 431 612,900
2021/10/11 442 444 438 441 301,300
2021/10/08 439 444 436 442 418,100
2021/10/07 446 448 434 434 560,300
2021/10/06 446 458 443 446 552,900
2021/10/05 448 450 441 444 825,000
2021/10/04 463 466 452 453 804,700
2021/10/01 468 473 461 463 639,000
2021/09/30 466 472 462 468 691,900
2021/09/29 472 472 462 466 1,067,700
2021/09/28 477 478 472 475 486,200
2021/09/27 478 480 474 479 431,100
2021/09/24 480 482 477 480 378,400
2021/09/22 482 484 472 473 551,100
2021/09/21 480 490 475 486 444,000
2021/09/17 485 490 481 488 694,000
2021/09/16 496 496 474 480 1,223,100
2021/09/15 508 509 491 496 933,700
2021/09/14 511 514 508 514 344,700
2021/09/13 505 511 504 509 438,900
2021/09/10 501 508 501 508 449,300
2021/09/09 498 503 497 502 484,300
2021/09/08 501 503 495 502 664,100
2021/09/07 509 510 503 504 422,100
2021/09/06 500 502 493 501 788,500
2021/09/03 497 502 496 497 723,400
2021/09/02 504 506 497 503 461,400
2021/09/01 500 509 489 504 998,900
2021/08/31 511 516 509 513 475,100
2021/08/30 506 515 506 512 335,000
2021/08/27 518 520 510 513 216,200
2021/08/26 521 525 518 520 207,400
2021/08/25 525 529 521 522 218,700
2021/08/24 520 526 518 522 284,300
2021/08/23 507 519 506 517 336,200
2021/08/20 506 515 505 507 266,000
2021/08/19 503 512 498 504 320,300
2021/08/18 499 516 497 513 401,300
2021/08/17 517 517 496 497 612,100
2021/08/16 535 535 517 519 569,100
2021/08/13 537 546 537 544 389,300
2021/08/12 553 554 534 537 470,100
2021/08/11 558 560 549 549 518,400
2021/08/10 558 569 547 568 438,900
2021/08/06 567 573 555 558 389,800
2021/08/05 560 576 560 567 652,500
2021/08/04 555 570 548 562 737,500
2021/08/03 546 569 546 558 926,300
2021/08/02 545 549 538 540 333,700
2021/07/30 529 545 529 540 551,100
2021/07/29 542 548 530 530 494,900
2021/07/28 559 566 539 541 879,800
2021/07/27 556 557 540 555 717,500
2021/07/26 552 580 548 550 1,536,300
2021/07/21 560 571 534 540 2,628,100
2021/07/20 529 562 527 551 3,055,100
2021/07/19 570 583 523 529 4,166,900
2021/07/16 492 546 491 540 4,397,900
2021/07/15 480 484 477 484 807,500
2021/07/14 477 483 477 480 511,700
2021/07/13 476 482 475 480 408,400
2021/07/12 472 478 471 478 305,700
2021/07/09 466 476 465 473 533,700
2021/07/08 469 476 466 470 345,800
2021/07/07 482 485 468 469 777,100
2021/07/06 497 501 485 485 470,800
2021/07/05 495 503 494 497 237,400
2021/07/02 495 501 493 496 234,300
2021/07/01 494 495 491 494 127,800
2021/06/30 498 499 494 494 170,200
2021/06/29 501 501 496 497 151,600
2021/06/28 498 501 496 499 183,500
2021/06/25 498 502 495 497 238,900
2021/06/24 493 497 491 494 126,000
2021/06/23 499 502 492 493 230,000
2021/06/22 486 501 486 500 514,700
2021/06/21 475 485 472 482 516,500
2021/06/18 494 495 485 485 250,400
2021/06/17 490 491 488 491 205,200
2021/06/16 495 497 487 490 257,300
2021/06/15 491 499 489 497 341,400
2021/06/14 477 485 477 485 226,200
2021/06/11 481 482 475 475 358,600
2021/06/10 477 486 475 485 347,800
2021/06/09 478 479 475 475 273,300
2021/06/08 477 479 474 477 216,900
2021/06/07 475 477 471 475 208,600
2021/06/04 477 477 469 469 524,000
2021/06/03 477 483 477 478 284,600
2021/06/02 475 479 474 476 291,800
2021/06/01 476 479 471 478 275,100
2021/05/31 485 486 475 476 360,200
2021/05/28 485 486 482 485 363,400
2021/05/27 491 492 485 485 326,400
2021/05/26 494 495 491 494 267,200
2021/05/25 496 499 489 494 343,100
2021/05/24 499 501 495 495 259,300
2021/05/21 501 502 495 499 318,200
2021/05/20 505 508 501 501 359,600
2021/05/19 490 506 488 502 580,000
2021/05/18 480 488 476 487 258,100
2021/05/17 487 490 476 478 294,400
2021/05/14 482 485 477 482 292,200
2021/05/13 472 480 465 474 436,900
2021/05/12 480 485 474 480 377,500
2021/05/11 494 494 477 480 635,000
2021/05/10 496 496 485 492 542,200
2021/05/07 494 502 493 496 538,300
2021/05/06 501 508 498 498 636,800
2021/04/30 515 517 509 510 385,800
2021/04/28 516 517 512 514 294,700
2021/04/27 517 521 514 517 437,800
2021/04/26 509 518 504 514 333,800
2021/04/23 505 517 505 510 291,900
2021/04/22 519 521 509 511 446,800
2021/04/21 516 519 508 509 391,900
2021/04/20 533 534 519 520 536,000
2021/04/19 547 548 528 530 814,500
2021/04/16 548 548 533 542 967,200
2021/04/15 550 559 529 548 2,635,900
2021/04/14 665 665 629 629 642,600
2021/04/13 661 669 661 668 278,400
2021/04/12 675 675 661 661 279,900
2021/04/09 663 678 661 670 398,300
2021/04/08 653 663 649 660 200,300
2021/04/07 650 665 647 663 239,700
2021/04/06 665 668 651 652 240,300
2021/04/05 677 677 655 658 467,100
2021/04/02 676 684 673 674 598,800
2021/04/01 655 677 651 673 820,000
2021/03/31 655 662 634 637 591,800
2021/03/30 668 670 662 663 233,000
2021/03/29 669 676 663 670 550,100
2021/03/26 659 667 655 664 279,000
2021/03/25 650 664 645 655 277,100
2021/03/24 670 670 646 646 417,300
2021/03/23 672 680 665 665 401,400
2021/03/22 663 670 656 669 381,000
2021/03/19 660 675 660 664 454,600
2021/03/18 664 671 654 665 483,100
2021/03/17 658 671 653 662 384,600
2021/03/16 659 670 654 660 423,200
2021/03/15 665 666 654 662 470,500
2021/03/12 662 672 654 666 687,200
2021/03/11 646 660 644 655 425,000
2021/03/10 648 657 637 647 566,900
2021/03/09 650 650 629 646 1,108,900
2021/03/08 655 675 654 671 1,096,200
2021/03/05 645 646 636 645 360,000
2021/03/04 645 647 632 643 398,500
2021/03/03 644 647 634 643 348,100
2021/03/02 643 645 630 638 459,600
2021/03/01 622 639 613 638 500,800
2021/02/26 616 625 609 618 480,000
2021/02/25 619 634 615 619 886,600
2021/02/24 633 635 604 610 1,142,200
2021/02/22 629 644 626 636 560,200
2021/02/19 647 649 625 629 663,300
2021/02/18 640 655 640 641 517,700
2021/02/17 639 657 639 645 858,000
2021/02/16 645 647 633 638 569,900
2021/02/15 652 652 625 639 865,400
2021/02/12 634 650 628 648 807,700
2021/02/10 618 634 613 629 820,800
2021/02/09 625 633 612 618 778,000
2021/02/08 619 635 615 627 798,200
2021/02/05 622 637 611 613 1,216,800
2021/02/04 595 631 591 625 1,678,400
2021/02/03 594 607 582 598 930,100
2021/02/02 575 596 573 590 1,070,100
2021/02/01 567 577 563 575 599,900
2021/01/29 562 577 559 571 1,134,000
2021/01/28 527 572 525 569 2,008,000
2021/01/27 527 548 525 537 1,041,800
2021/01/26 521 524 516 523 428,300
2021/01/25 525 525 518 520 480,700
2021/01/22 525 531 516 529 556,500
2021/01/21 524 534 520 525 827,500
2021/01/20 502 524 502 521 1,148,500
2021/01/19 486 498 479 497 736,300
2021/01/18 478 481 470 479 406,500
2021/01/15 465 479 460 479 818,000
2021/01/14 463 468 461 467 579,700
2021/01/13 469 476 462 465 575,900
2021/01/12 473 473 464 469 469,100
2021/01/08 467 470 464 470 691,700
2021/01/07 461 467 459 462 530,200
2021/01/06 459 461 455 458 220,200
2021/01/05 455 462 455 457 261,100
2021/01/04 465 465 453 459 407,100

このページの先頭へ