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 |
---|---|---|---|---|---|
2023/12/29 | 212 | 214 | 210 | 213 | 569,700 |
2023/12/28 | 207 | 212 | 206 | 212 | 610,700 |
2023/12/27 | 200 | 207 | 200 | 207 | 986,300 |
2023/12/26 | 200 | 203 | 199 | 201 | 579,000 |
2023/12/25 | 202 | 203 | 198 | 199 | 733,000 |
2023/12/22 | 202 | 206 | 201 | 203 | 420,400 |
2023/12/21 | 202 | 205 | 202 | 202 | 338,700 |
2023/12/20 | 207 | 209 | 204 | 205 | 474,900 |
2023/12/19 | 205 | 208 | 203 | 207 | 548,500 |
2023/12/18 | 199 | 206 | 197 | 205 | 994,000 |
2023/12/15 | 195 | 199 | 194 | 198 | 500,700 |
2023/12/14 | 199 | 200 | 195 | 195 | 366,200 |
2023/12/13 | 196 | 198 | 195 | 197 | 313,700 |
2023/12/12 | 200 | 201 | 194 | 197 | 616,600 |
2023/12/11 | 200 | 201 | 199 | 200 | 683,600 |
2023/12/08 | 201 | 203 | 198 | 200 | 684,700 |
2023/12/07 | 206 | 208 | 203 | 203 | 427,100 |
2023/12/06 | 206 | 208 | 205 | 206 | 332,000 |
2023/12/05 | 209 | 211 | 206 | 207 | 368,600 |
2023/12/04 | 203 | 210 | 203 | 208 | 444,700 |
2023/12/01 | 208 | 208 | 203 | 204 | 510,400 |
2023/11/30 | 212 | 214 | 207 | 208 | 851,700 |
2023/11/29 | 209 | 216 | 209 | 211 | 915,600 |
2023/11/28 | 204 | 211 | 203 | 208 | 966,900 |
2023/11/27 | 201 | 206 | 201 | 204 | 799,000 |
2023/11/24 | 200 | 202 | 199 | 200 | 266,600 |
2023/11/22 | 200 | 202 | 198 | 201 | 308,400 |
2023/11/21 | 195 | 202 | 195 | 200 | 935,800 |
2023/11/20 | 194 | 198 | 194 | 194 | 424,300 |
2023/11/17 | 195 | 196 | 192 | 195 | 551,000 |
2023/11/16 | 197 | 199 | 195 | 198 | 510,400 |
2023/11/15 | 193 | 197 | 193 | 197 | 543,400 |
2023/11/14 | 193 | 194 | 190 | 191 | 465,500 |
2023/11/13 | 199 | 199 | 192 | 192 | 685,800 |
2023/11/10 | 201 | 201 | 195 | 199 | 797,000 |
2023/11/09 | 201 | 203 | 197 | 203 | 546,900 |
2023/11/08 | 199 | 202 | 196 | 200 | 650,600 |
2023/11/07 | 202 | 203 | 200 | 200 | 330,100 |
2023/11/06 | 201 | 204 | 200 | 202 | 654,100 |
2023/11/02 | 195 | 200 | 194 | 200 | 669,100 |
2023/11/01 | 204 | 204 | 195 | 196 | 876,000 |
2023/10/31 | 199 | 202 | 195 | 202 | 864,200 |
2023/10/30 | 200 | 204 | 200 | 203 | 894,900 |
2023/10/27 | 194 | 201 | 192 | 199 | 1,221,000 |
2023/10/26 | 190 | 204 | 190 | 194 | 1,963,600 |
2023/10/25 | 189 | 193 | 185 | 190 | 1,350,800 |
2023/10/24 | 184 | 188 | 178 | 187 | 1,737,200 |
2023/10/23 | 194 | 196 | 184 | 187 | 2,116,800 |
2023/10/20 | 205 | 205 | 195 | 197 | 1,128,200 |
2023/10/19 | 193 | 211 | 192 | 205 | 1,860,100 |
2023/10/18 | 199 | 200 | 192 | 195 | 1,824,600 |
2023/10/17 | 204 | 206 | 200 | 200 | 1,187,100 |
2023/10/16 | 211 | 213 | 203 | 203 | 1,706,100 |
2023/10/13 | 231 | 236 | 229 | 231 | 1,312,500 |
2023/10/12 | 224 | 230 | 222 | 229 | 723,900 |
2023/10/11 | 231 | 231 | 225 | 225 | 432,000 |
2023/10/10 | 228 | 231 | 228 | 230 | 497,000 |
2023/10/06 | 225 | 229 | 225 | 227 | 429,900 |
2023/10/05 | 220 | 225 | 220 | 225 | 462,200 |
2023/10/04 | 218 | 221 | 217 | 219 | 648,100 |
2023/10/03 | 230 | 230 | 222 | 222 | 745,400 |
2023/10/02 | 240 | 240 | 230 | 230 | 880,700 |
2023/09/29 | 240 | 244 | 239 | 239 | 401,900 |
2023/09/28 | 241 | 242 | 238 | 239 | 340,000 |
2023/09/27 | 238 | 242 | 236 | 242 | 366,600 |
2023/09/26 | 240 | 241 | 238 | 238 | 221,800 |
2023/09/25 | 235 | 240 | 235 | 240 | 448,300 |
2023/09/22 | 234 | 240 | 233 | 235 | 422,600 |
2023/09/21 | 243 | 244 | 237 | 237 | 727,300 |
2023/09/20 | 246 | 247 | 243 | 244 | 357,300 |
2023/09/19 | 242 | 246 | 241 | 246 | 560,200 |
2023/09/15 | 245 | 245 | 240 | 243 | 803,600 |
2023/09/14 | 244 | 246 | 243 | 244 | 384,100 |
2023/09/13 | 245 | 246 | 243 | 244 | 490,900 |
2023/09/12 | 247 | 249 | 245 | 246 | 254,200 |
2023/09/11 | 247 | 249 | 245 | 249 | 381,100 |
2023/09/08 | 247 | 249 | 245 | 245 | 532,100 |
2023/09/07 | 248 | 250 | 247 | 249 | 481,200 |
2023/09/06 | 251 | 251 | 248 | 249 | 351,600 |
2023/09/05 | 249 | 251 | 247 | 251 | 355,500 |
2023/09/04 | 249 | 251 | 248 | 250 | 371,500 |
2023/09/01 | 247 | 250 | 246 | 249 | 278,800 |
2023/08/31 | 249 | 251 | 247 | 249 | 337,300 |
2023/08/30 | 250 | 254 | 248 | 250 | 670,100 |
2023/08/29 | 249 | 250 | 247 | 249 | 327,200 |
2023/08/28 | 250 | 252 | 246 | 248 | 422,100 |
2023/08/25 | 245 | 249 | 244 | 248 | 333,100 |
2023/08/24 | 249 | 250 | 247 | 247 | 221,900 |
2023/08/23 | 249 | 249 | 247 | 249 | 234,000 |
2023/08/22 | 247 | 249 | 245 | 248 | 231,600 |
2023/08/21 | 240 | 247 | 239 | 247 | 477,700 |
2023/08/18 | 240 | 241 | 237 | 238 | 412,900 |
2023/08/17 | 243 | 244 | 238 | 240 | 556,700 |
2023/08/16 | 244 | 247 | 243 | 245 | 428,300 |
2023/08/15 | 247 | 247 | 244 | 245 | 398,100 |
2023/08/14 | 250 | 251 | 246 | 247 | 499,100 |
2023/08/10 | 240 | 249 | 240 | 248 | 629,100 |
2023/08/09 | 238 | 243 | 237 | 241 | 442,500 |
2023/08/08 | 239 | 241 | 238 | 240 | 365,100 |
2023/08/07 | 233 | 239 | 232 | 239 | 479,600 |
2023/08/04 | 230 | 237 | 229 | 236 | 754,400 |
2023/08/03 | 240 | 241 | 232 | 233 | 1,240,700 |
2023/08/02 | 246 | 247 | 243 | 243 | 403,500 |
2023/08/01 | 242 | 246 | 241 | 246 | 509,000 |
2023/07/31 | 244 | 245 | 240 | 242 | 1,420,200 |
2023/07/28 | 244 | 244 | 237 | 240 | 2,095,400 |
2023/07/27 | 250 | 250 | 246 | 246 | 861,100 |
2023/07/26 | 255 | 257 | 246 | 250 | 2,695,300 |
2023/07/25 | 265 | 265 | 259 | 259 | 597,200 |
2023/07/24 | 260 | 267 | 260 | 264 | 723,600 |
2023/07/21 | 260 | 264 | 257 | 260 | 1,288,200 |
2023/07/20 | 265 | 268 | 262 | 264 | 804,000 |
2023/07/19 | 262 | 270 | 257 | 267 | 1,075,600 |
2023/07/18 | 251 | 255 | 243 | 254 | 3,159,500 |
2023/07/14 | 289 | 291 | 281 | 282 | 1,403,600 |
2023/07/13 | 279 | 289 | 278 | 286 | 657,700 |
2023/07/12 | 284 | 287 | 279 | 279 | 636,600 |
2023/07/11 | 278 | 283 | 278 | 281 | 636,900 |
2023/07/10 | 278 | 279 | 274 | 277 | 736,800 |
2023/07/07 | 274 | 281 | 272 | 278 | 823,300 |
2023/07/06 | 275 | 277 | 273 | 274 | 872,400 |
2023/07/05 | 283 | 284 | 279 | 279 | 836,400 |
2023/07/04 | 285 | 287 | 283 | 284 | 430,000 |
2023/07/03 | 290 | 292 | 285 | 285 | 598,600 |
2023/06/30 | 288 | 290 | 285 | 289 | 705,500 |
2023/06/29 | 290 | 292 | 287 | 290 | 494,400 |
2023/06/28 | 288 | 289 | 285 | 289 | 558,600 |
2023/06/27 | 288 | 289 | 283 | 288 | 814,600 |
2023/06/26 | 293 | 293 | 287 | 288 | 474,500 |
2023/06/23 | 302 | 303 | 293 | 294 | 859,800 |
2023/06/22 | 303 | 306 | 300 | 301 | 598,500 |
2023/06/21 | 307 | 309 | 302 | 303 | 610,200 |
2023/06/20 | 309 | 309 | 304 | 308 | 525,700 |
2023/06/19 | 300 | 307 | 300 | 306 | 809,300 |
2023/06/16 | 297 | 300 | 294 | 299 | 699,400 |
2023/06/15 | 297 | 300 | 296 | 296 | 439,400 |
2023/06/14 | 300 | 300 | 295 | 295 | 484,500 |
2023/06/13 | 306 | 307 | 297 | 298 | 876,000 |
2023/06/12 | 299 | 303 | 297 | 303 | 1,205,400 |
2023/06/09 | 290 | 295 | 288 | 295 | 901,800 |
2023/06/08 | 288 | 289 | 285 | 287 | 595,700 |
2023/06/07 | 288 | 291 | 284 | 287 | 721,000 |
2023/06/06 | 289 | 289 | 285 | 287 | 470,600 |
2023/06/05 | 291 | 293 | 287 | 289 | 529,200 |
2023/06/02 | 283 | 288 | 281 | 285 | 509,800 |
2023/06/01 | 284 | 285 | 280 | 280 | 474,000 |
2023/05/31 | 284 | 288 | 282 | 285 | 544,400 |
2023/05/30 | 286 | 287 | 281 | 285 | 630,200 |
2023/05/29 | 290 | 290 | 279 | 286 | 735,200 |
2023/05/26 | 290 | 290 | 282 | 284 | 589,100 |
2023/05/25 | 296 | 297 | 289 | 289 | 815,200 |
2023/05/24 | 290 | 298 | 290 | 293 | 801,200 |
2023/05/23 | 295 | 296 | 289 | 291 | 726,800 |
2023/05/22 | 292 | 296 | 290 | 292 | 529,300 |
2023/05/19 | 284 | 292 | 284 | 291 | 954,400 |
2023/05/18 | 287 | 288 | 281 | 281 | 1,258,300 |
2023/05/17 | 292 | 293 | 286 | 286 | 632,100 |
2023/05/16 | 294 | 295 | 287 | 293 | 664,600 |
2023/05/15 | 289 | 294 | 288 | 291 | 698,100 |
2023/05/12 | 286 | 288 | 284 | 286 | 434,000 |
2023/05/11 | 282 | 288 | 282 | 286 | 592,400 |
2023/05/10 | 286 | 289 | 282 | 282 | 873,200 |
2023/05/09 | 294 | 295 | 287 | 288 | 1,094,300 |
2023/05/08 | 305 | 306 | 291 | 292 | 1,576,200 |
2023/05/02 | 309 | 309 | 303 | 304 | 636,400 |
2023/05/01 | 314 | 316 | 308 | 308 | 767,800 |
2023/04/28 | 306 | 312 | 303 | 312 | 1,080,400 |
2023/04/27 | 304 | 309 | 303 | 304 | 876,500 |
2023/04/26 | 301 | 305 | 298 | 303 | 1,236,700 |
2023/04/25 | 314 | 316 | 303 | 303 | 1,667,200 |
2023/04/24 | 325 | 328 | 314 | 316 | 1,332,200 |
2023/04/21 | 334 | 336 | 324 | 324 | 1,439,000 |
2023/04/20 | 338 | 343 | 333 | 336 | 803,900 |
2023/04/19 | 339 | 345 | 329 | 340 | 1,446,700 |
2023/04/18 | 348 | 363 | 335 | 337 | 3,324,500 |
2023/04/17 | 348 | 348 | 322 | 341 | 4,236,200 |
2023/04/14 | 345 | 358 | 343 | 350 | 1,973,800 |
2023/04/13 | 335 | 341 | 333 | 340 | 552,500 |
2023/04/12 | 330 | 339 | 326 | 339 | 718,000 |
2023/04/11 | 330 | 332 | 325 | 328 | 704,600 |
2023/04/10 | 327 | 330 | 325 | 329 | 587,400 |
2023/04/07 | 332 | 332 | 322 | 324 | 864,300 |
2023/04/06 | 335 | 337 | 332 | 334 | 386,300 |
2023/04/05 | 342 | 345 | 337 | 337 | 533,100 |
2023/04/04 | 350 | 354 | 344 | 344 | 473,300 |
2023/04/03 | 340 | 347 | 338 | 347 | 840,500 |
2023/03/31 | 337 | 339 | 329 | 335 | 571,900 |
2023/03/30 | 336 | 340 | 334 | 337 | 462,800 |
2023/03/29 | 328 | 335 | 326 | 335 | 526,700 |
2023/03/28 | 335 | 337 | 326 | 329 | 443,600 |
2023/03/27 | 338 | 342 | 332 | 333 | 568,500 |
2023/03/24 | 337 | 337 | 327 | 335 | 1,110,700 |
2023/03/23 | 348 | 348 | 335 | 341 | 902,600 |
2023/03/22 | 350 | 353 | 346 | 350 | 547,900 |
2023/03/20 | 354 | 354 | 342 | 343 | 608,600 |
2023/03/17 | 350 | 354 | 348 | 353 | 605,700 |
2023/03/16 | 343 | 350 | 338 | 349 | 603,300 |
2023/03/15 | 355 | 356 | 346 | 346 | 418,900 |
2023/03/14 | 348 | 356 | 345 | 350 | 797,000 |
2023/03/13 | 341 | 352 | 339 | 351 | 665,000 |
2023/03/10 | 349 | 354 | 346 | 348 | 597,200 |
2023/03/09 | 356 | 356 | 349 | 350 | 564,500 |
2023/03/08 | 358 | 368 | 352 | 355 | 1,302,800 |
2023/03/07 | 351 | 358 | 351 | 357 | 548,200 |
2023/03/06 | 351 | 356 | 345 | 355 | 969,200 |
2023/03/03 | 359 | 360 | 350 | 354 | 1,068,900 |
2023/03/02 | 340 | 356 | 335 | 356 | 1,676,700 |
2023/03/01 | 336 | 345 | 332 | 339 | 993,200 |
2023/02/28 | 325 | 339 | 322 | 336 | 1,613,600 |
2023/02/27 | 321 | 329 | 318 | 319 | 1,178,600 |
2023/02/24 | 323 | 324 | 319 | 323 | 1,149,800 |
2023/02/22 | 329 | 329 | 324 | 324 | 596,500 |
2023/02/21 | 337 | 337 | 328 | 330 | 1,231,900 |
2023/02/20 | 338 | 339 | 333 | 334 | 702,400 |
2023/02/17 | 339 | 342 | 335 | 338 | 772,000 |
2023/02/16 | 342 | 344 | 338 | 344 | 776,200 |
2023/02/15 | 341 | 341 | 333 | 336 | 464,400 |
2023/02/14 | 340 | 344 | 337 | 339 | 642,200 |
2023/02/13 | 336 | 340 | 330 | 335 | 641,600 |
2023/02/10 | 341 | 342 | 336 | 339 | 1,012,100 |
2023/02/09 | 341 | 346 | 340 | 343 | 901,100 |
2023/02/08 | 328 | 346 | 328 | 346 | 1,386,300 |
2023/02/07 | 326 | 330 | 323 | 329 | 633,100 |
2023/02/06 | 326 | 337 | 325 | 327 | 1,421,900 |
2023/02/03 | 323 | 326 | 318 | 323 | 945,400 |
2023/02/02 | 328 | 331 | 322 | 322 | 1,483,400 |
2023/02/01 | 332 | 334 | 327 | 331 | 1,121,700 |
2023/01/31 | 325 | 332 | 320 | 331 | 2,044,600 |
2023/01/30 | 314 | 322 | 314 | 322 | 1,319,500 |
2023/01/27 | 306 | 316 | 303 | 314 | 1,615,000 |
2023/01/26 | 305 | 310 | 300 | 305 | 1,267,800 |
2023/01/25 | 309 | 315 | 308 | 308 | 1,145,300 |
2023/01/24 | 326 | 328 | 311 | 311 | 2,746,700 |
2023/01/23 | 318 | 338 | 318 | 324 | 3,576,900 |
2023/01/20 | 302 | 316 | 302 | 315 | 3,216,100 |
2023/01/19 | 317 | 317 | 296 | 301 | 3,806,300 |
2023/01/18 | 295 | 323 | 292 | 319 | 7,590,500 |
2023/01/17 | 270 | 300 | 268 | 295 | 5,802,700 |
2023/01/16 | 287 | 288 | 261 | 262 | 3,052,400 |
2023/01/13 | 302 | 307 | 297 | 303 | 1,403,200 |
2023/01/12 | 299 | 303 | 295 | 300 | 875,800 |
2023/01/11 | 295 | 304 | 294 | 302 | 856,000 |
2023/01/10 | 285 | 295 | 282 | 295 | 712,400 |
2023/01/06 | 281 | 285 | 280 | 283 | 413,800 |
2023/01/05 | 282 | 286 | 281 | 282 | 415,500 |
2023/01/04 | 283 | 288 | 281 | 284 | 506,400 |