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

北紡(3409)の株価時系列情報

北紡(3409)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
2026/07/24 95 95 91 93 18,800
2026/07/23 94 95 93 93 18,800
2026/07/22 95 96 93 93 6,700
2026/07/21 90 94 90 93 7,600
2026/07/17 93 95 89 90 67,200
2026/07/16 97 99 93 96 36,400
2026/07/15 97 98 92 97 75,500
2026/07/14 100 100 91 96 54,000
2026/07/13 95 100 95 99 63,900
2026/07/10 97 97 95 95 28,400
2026/07/09 94 98 93 96 85,100
2026/07/08 92 94 92 94 26,700
2026/07/07 91 97 90 93 85,700
2026/07/06 85 94 83 91 218,700
2026/07/03 86 86 78 84 188,400
2026/07/02 90 91 83 84 226,700
2026/07/01 89 91 89 91 12,000
2026/06/30 90 92 89 90 43,700
2026/06/29 89 91 89 91 27,500
2026/06/26 90 91 89 89 5,100
2026/06/25 90 91 89 90 16,800
2026/06/24 89 91 89 89 14,500
2026/06/23 92 92 90 90 10,300
2026/06/22 92 93 92 92 9,600
2026/06/19 96 96 92 94 36,300
2026/06/18 97 97 94 95 12,000
2026/06/17 99 99 94 96 47,600
2026/06/16 93 97 93 97 16,900
2026/06/15 94 95 92 95 20,400
2026/06/12 91 94 91 94 33,600
2026/06/11 88 90 88 90 20,500
2026/06/10 91 91 88 88 51,600
2026/06/09 89 93 89 91 36,900
2026/06/08 92 93 87 88 269,000
2026/06/05 95 96 93 94 36,500
2026/06/04 99 99 95 95 38,400
2026/06/03 97 99 96 98 37,500
2026/06/02 97 99 96 97 50,500
2026/06/01 102 102 95 98 133,100
2026/05/29 104 106 103 104 28,600
2026/05/28 105 107 103 107 34,400
2026/05/27 109 109 101 104 190,300
2026/05/26 111 112 109 111 85,500
2026/05/25 112 112 111 111 15,000
2026/05/22 112 113 110 113 120,400
2026/05/21 116 117 111 111 86,700
2026/05/20 119 120 113 114 74,400
2026/05/19 116 121 116 118 34,000
2026/05/18 116 118 115 115 51,100
2026/05/15 115 119 115 117 71,100
2026/05/14 116 119 116 117 54,800
2026/05/13 116 120 116 117 72,600
2026/05/12 117 119 116 116 39,800
2026/05/11 118 119 116 117 71,100
2026/05/08 119 120 117 118 73,000
2026/05/07 124 130 118 119 186,500
2026/05/01 120 124 119 122 63,000
2026/04/30 117 121 114 120 40,300
2026/04/28 118 119 115 116 48,000
2026/04/27 119 120 117 117 69,400
2026/04/24 123 123 118 118 104,200
2026/04/23 120 129 119 124 227,600
2026/04/22 123 125 119 119 107,400
2026/04/21 120 135 119 123 1,040,700
2026/04/20 115 118 115 118 40,300
2026/04/17 119 119 113 115 66,200
2026/04/16 118 120 117 118 79,600
2026/04/15 119 120 117 120 32,200
2026/04/14 116 120 116 118 29,000
2026/04/13 115 117 114 116 53,000
2026/04/10 118 120 113 118 131,700
2026/04/09 115 119 115 118 65,000
2026/04/08 112 117 112 117 61,300
2026/04/07 110 113 110 113 75,100
2026/04/06 110 112 109 111 54,800
2026/04/03 111 113 111 112 40,000
2026/03/27 114 116 113 115 7,100
2026/03/26 117 120 114 114 13,400
2026/03/25 116 119 116 117 22,700
2026/03/24 116 117 113 116 32,900
2026/03/23 116 117 112 114 61,800
2026/03/19 122 123 117 117 47,900
2026/03/18 122 123 121 122 24,500
2026/03/17 123 124 121 121 44,200
2026/03/16 120 124 118 124 53,500
2026/03/13 125 125 121 121 48,000
2026/03/12 126 127 123 125 105,200
2026/03/11 132 139 128 129 152,500
2026/03/10 125 134 123 130 129,000
2026/03/09 126 126 117 124 271,700
2026/03/06 120 153 119 131 1,356,400
2026/03/05 117 122 117 118 56,600
2026/03/04 118 122 116 116 111,500
2026/03/03 121 122 116 118 73,700
2026/03/02 117 120 114 120 71,400
2026/02/27 119 123 119 120 34,400
2026/02/26 115 122 115 119 126,100
2026/02/25 121 122 117 121 79,300
2026/02/24 124 125 121 121 39,500
2026/02/20 120 124 120 124 49,500
2026/02/19 125 127 124 124 22,100
2026/02/18 125 128 125 125 23,100
2026/02/17 128 128 122 124 46,300
2026/02/16 127 129 125 126 53,900
2026/02/13 138 138 131 131 61,100
2026/02/12 140 140 137 138 51,600
2026/02/10 138 139 138 138 36,200
2026/02/09 140 141 138 140 109,200
2026/02/06 137 143 136 142 49,500
2026/02/05 137 141 136 139 51,100
2026/02/04 141 142 137 138 94,200
2026/02/03 141 144 137 143 94,000
2026/02/02 146 147 136 136 232,200
2026/01/30 151 151 143 145 227,100
2026/01/29 148 162 144 150 849,000
2026/01/28 140 146 134 145 284,500
2026/01/27 138 140 136 139 107,100
2026/01/26 131 140 131 140 216,300
2026/01/23 128 132 126 131 90,900
2026/01/22 132 132 127 127 71,300
2026/01/21 129 129 127 128 66,400
2026/01/20 134 134 126 129 169,900
2026/01/19 125 133 122 132 253,400
2026/01/16 125 125 121 121 115,000
2026/01/15 120 124 120 122 67,900
2026/01/14 121 122 120 120 93,500
2026/01/13 123 124 121 121 93,900
2026/01/09 124 125 120 121 86,600
2026/01/08 123 126 122 122 76,800
2026/01/07 127 127 120 121 114,700
2026/01/06 124 128 122 125 194,200
2026/01/05 115 126 115 123 301,000
2025/12/30 115 117 113 114 173,000
2025/12/29 115 138 111 116 1,083,200
2025/12/26 113 114 110 110 106,900
2025/12/25 110 114 108 113 322,700
2025/12/24 113 114 110 110 159,600
2025/12/23 114 119 112 113 158,300
2025/12/22 116 116 108 112 474,500
2025/12/19 116 116 111 113 67,300
2025/12/18 109 116 106 116 146,400
2025/12/17 111 112 108 109 263,700
2025/12/16 115 115 112 112 134,800
2025/12/15 113 117 112 116 85,200
2025/12/12 114 117 111 114 205,400
2025/12/11 132 136 113 113 1,110,800
2025/12/10 111 156 110 117 1,674,700
2025/12/09 115 119 105 107 278,900
2025/12/08 120 121 112 117 344,500
2025/12/05 121 122 114 117 116,200
2025/12/04 126 129 118 121 256,000
2025/12/03 133 138 125 126 311,100
2025/12/02 130 131 124 125 173,100
2025/12/01 129 132 128 132 69,700
2025/11/28 136 137 126 131 291,400
2025/11/27 145 164 136 136 737,200
2025/11/26 133 140 130 140 189,100
2025/11/25 126 142 121 133 262,200
2025/11/21 125 128 122 127 52,500
2025/11/20 133 133 122 125 172,500
2025/11/19 131 136 131 133 54,100
2025/11/18 132 137 131 131 103,600
2025/11/17 147 147 136 136 98,100
2025/11/14 157 157 150 150 39,200
2025/11/13 152 158 151 156 57,000
2025/11/12 148 154 146 154 72,700
2025/11/11 144 148 142 148 37,200
2025/11/10 147 149 146 147 19,600
2025/11/07 146 148 143 146 60,400
2025/11/06 145 149 145 147 60,300
2025/11/05 144 145 140 144 136,700
2025/11/04 148 150 140 145 110,400
2025/10/31 147 152 147 150 84,200
2025/10/30 147 154 147 149 127,700
2025/10/29 154 157 148 150 107,200
2025/10/28 161 163 155 156 100,400
2025/10/27 160 166 160 161 39,400
2025/10/24 164 165 159 159 105,400
2025/10/23 164 165 162 164 27,700
2025/10/22 162 165 161 163 118,900
2025/10/21 161 165 159 162 80,200
2025/10/20 155 162 155 161 69,400
2025/10/17 160 162 153 153 172,000
2025/10/16 165 167 162 162 74,700
2025/10/15 162 167 162 165 54,900
2025/10/14 160 168 159 162 202,800
2025/10/10 165 176 165 168 145,000
2025/10/09 173 173 165 165 124,800
2025/10/08 167 174 167 171 139,900
2025/10/07 168 170 165 167 95,500
2025/10/06 173 173 161 169 141,800
2025/10/03 169 173 167 170 52,500
2025/10/02 167 171 163 167 108,700
2025/10/01 172 174 168 168 145,500
2025/09/30 177 177 171 171 185,500
2025/09/29 177 182 177 177 145,500
2025/09/26 183 185 175 180 562,900
2025/09/25 180 230 177 197 737,300
2025/09/24 186 187 178 180 137,200
2025/09/22 179 189 177 187 192,500

このページの先頭へ