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 |
|---|---|---|---|---|---|
| 2026/01/23 | 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 |
| 2025/09/19 | 182 | 183 | 179 | 179 | 101,600 |
| 2025/09/18 | 192 | 193 | 180 | 181 | 174,600 |
| 2025/09/17 | 188 | 194 | 187 | 192 | 124,200 |
| 2025/09/16 | 182 | 200 | 180 | 187 | 222,400 |
| 2025/09/12 | 188 | 192 | 181 | 182 | 433,900 |
| 2025/09/11 | 199 | 199 | 190 | 192 | 285,200 |
| 2025/09/10 | 204 | 204 | 199 | 199 | 166,100 |
| 2025/09/09 | 206 | 208 | 203 | 203 | 147,900 |
| 2025/09/08 | 207 | 212 | 205 | 208 | 128,900 |
| 2025/09/05 | 207 | 207 | 202 | 205 | 172,400 |
| 2025/09/04 | 209 | 211 | 206 | 209 | 104,900 |
| 2025/09/03 | 210 | 213 | 203 | 211 | 283,600 |
| 2025/09/02 | 218 | 218 | 210 | 214 | 199,000 |
| 2025/09/01 | 221 | 227 | 214 | 215 | 218,000 |
| 2025/08/29 | 220 | 222 | 216 | 222 | 204,000 |
| 2025/08/28 | 212 | 218 | 212 | 218 | 143,700 |
| 2025/08/27 | 209 | 216 | 208 | 216 | 153,500 |
| 2025/08/26 | 204 | 214 | 204 | 211 | 142,700 |
| 2025/08/25 | 213 | 217 | 203 | 203 | 205,800 |
| 2025/08/22 | 218 | 218 | 209 | 211 | 190,500 |
| 2025/08/21 | 211 | 220 | 208 | 215 | 242,400 |
| 2025/08/20 | 201 | 213 | 201 | 212 | 182,900 |
| 2025/08/19 | 209 | 209 | 201 | 205 | 120,600 |
| 2025/08/18 | 208 | 208 | 203 | 204 | 157,200 |
| 2025/08/15 | 206 | 212 | 205 | 211 | 222,400 |
| 2025/08/14 | 207 | 207 | 202 | 202 | 140,200 |
| 2025/08/13 | 203 | 210 | 203 | 206 | 155,400 |
| 2025/08/12 | 203 | 208 | 200 | 204 | 421,400 |
| 2025/08/08 | 216 | 224 | 205 | 206 | 484,900 |
| 2025/08/07 | 217 | 220 | 213 | 215 | 354,600 |
| 2025/08/06 | 225 | 228 | 216 | 220 | 596,700 |
| 2025/08/05 | 230 | 231 | 227 | 228 | 210,500 |
| 2025/08/04 | 230 | 235 | 228 | 230 | 306,100 |
| 2025/08/01 | 235 | 237 | 232 | 235 | 342,600 |
| 2025/07/31 | 242 | 251 | 232 | 237 | 1,064,500 |
| 2025/07/30 | 242 | 242 | 236 | 239 | 232,300 |
| 2025/07/29 | 234 | 243 | 230 | 241 | 381,400 |
| 2025/07/28 | 249 | 249 | 232 | 236 | 714,900 |
| 2025/07/25 | 250 | 252 | 236 | 241 | 1,711,900 |
| 2025/07/24 | 239 | 242 | 231 | 232 | 447,600 |
| 2025/07/23 | 248 | 248 | 233 | 236 | 571,900 |
| 2025/07/22 | 230 | 240 | 230 | 235 | 352,900 |
| 2025/07/18 | 229 | 234 | 228 | 229 | 312,000 |
| 2025/07/17 | 235 | 238 | 229 | 229 | 609,500 |
| 2025/07/16 | 228 | 252 | 226 | 235 | 1,678,000 |
| 2025/07/15 | 288 | 293 | 227 | 229 | 3,901,700 |
| 2025/07/14 | 235 | 256 | 232 | 250 | 992,400 |
| 2025/07/11 | 236 | 240 | 229 | 235 | 480,800 |
| 2025/07/10 | 239 | 250 | 225 | 244 | 918,900 |
| 2025/07/09 | 237 | 258 | 235 | 252 | 681,000 |
| 2025/07/08 | 241 | 248 | 236 | 241 | 375,600 |
| 2025/07/07 | 229 | 242 | 228 | 239 | 404,600 |
| 2025/07/04 | 223 | 230 | 221 | 230 | 297,400 |
| 2025/07/03 | 233 | 234 | 222 | 228 | 328,500 |
| 2025/07/02 | 228 | 247 | 220 | 228 | 565,800 |
| 2025/07/01 | 255 | 261 | 233 | 236 | 885,000 |
| 2025/06/30 | 259 | 268 | 252 | 254 | 1,328,400 |
| 2025/06/27 | 223 | 263 | 223 | 251 | 1,852,000 |
| 2025/06/26 | 235 | 235 | 220 | 223 | 413,200 |
| 2025/06/25 | 251 | 256 | 228 | 236 | 935,500 |
| 2025/06/24 | 247 | 260 | 242 | 254 | 908,500 |
| 2025/06/23 | 243 | 255 | 236 | 239 | 883,600 |
| 2025/06/20 | 251 | 267 | 245 | 250 | 745,100 |
| 2025/06/19 | 250 | 267 | 242 | 252 | 1,345,100 |
| 2025/06/18 | 280 | 290 | 247 | 261 | 3,454,600 |
| 2025/06/17 | 260 | 275 | 237 | 264 | 4,120,500 |
| 2025/06/16 | 200 | 252 | 199 | 228 | 3,875,600 |
| 2025/06/13 | 212 | 215 | 190 | 202 | 1,444,400 |
| 2025/06/12 | 183 | 200 | 180 | 195 | 713,500 |
| 2025/06/11 | 182 | 182 | 175 | 178 | 339,000 |
| 2025/06/10 | 180 | 184 | 176 | 177 | 295,400 |
| 2025/06/09 | 178 | 190 | 176 | 176 | 479,200 |
| 2025/06/06 | 178 | 180 | 175 | 176 | 341,100 |
| 2025/06/05 | 180 | 183 | 178 | 178 | 222,400 |
| 2025/06/04 | 188 | 192 | 180 | 181 | 276,600 |
| 2025/06/03 | 181 | 189 | 176 | 183 | 369,900 |
| 2025/06/02 | 181 | 181 | 177 | 179 | 233,500 |
| 2025/05/30 | 183 | 192 | 179 | 181 | 448,700 |
| 2025/05/29 | 181 | 198 | 181 | 188 | 712,400 |
| 2025/05/28 | 192 | 194 | 175 | 181 | 1,111,800 |
| 2025/05/27 | 216 | 231 | 186 | 197 | 4,829,700 |
| 2025/05/26 | 201 | 224 | 200 | 216 | 1,014,300 |
| 2025/05/23 | 201 | 208 | 199 | 201 | 557,600 |
| 2025/05/22 | 213 | 218 | 202 | 205 | 647,700 |
| 2025/05/21 | 202 | 217 | 201 | 205 | 691,600 |
| 2025/05/20 | 215 | 224 | 199 | 200 | 725,900 |
| 2025/05/19 | 191 | 229 | 191 | 208 | 1,834,400 |
| 2025/05/16 | 170 | 195 | 167 | 191 | 1,461,200 |
| 2025/05/15 | 202 | 232 | 156 | 164 | 4,132,900 |
| 2025/05/14 | 200 | 202 | 194 | 202 | 243,900 |
| 2025/05/13 | 197 | 201 | 192 | 198 | 304,000 |
| 2025/05/12 | 175 | 199 | 175 | 195 | 716,900 |
| 2025/05/09 | 172 | 174 | 172 | 172 | 28,800 |
| 2025/05/08 | 178 | 178 | 170 | 171 | 83,600 |
| 2025/05/07 | 176 | 180 | 174 | 174 | 91,600 |
| 2025/05/02 | 185 | 195 | 176 | 180 | 647,000 |
| 2025/05/01 | 171 | 186 | 170 | 183 | 241,100 |
| 2025/04/30 | 168 | 172 | 166 | 170 | 54,400 |
| 2025/04/28 | 151 | 180 | 151 | 169 | 700,500 |
| 2025/04/25 | 151 | 152 | 150 | 151 | 12,500 |
| 2025/04/24 | 157 | 157 | 151 | 151 | 50,100 |
| 2025/04/23 | 163 | 163 | 157 | 157 | 39,200 |
| 2025/04/22 | 155 | 166 | 151 | 165 | 187,400 |
| 2025/04/21 | 168 | 170 | 151 | 156 | 253,600 |
| 2025/04/18 | 176 | 179 | 173 | 173 | 282,400 |
| 2025/04/17 | 181 | 181 | 177 | 177 | 38,800 |
| 2025/04/16 | 177 | 188 | 176 | 179 | 191,800 |
| 2025/04/15 | 178 | 198 | 176 | 177 | 679,500 |
| 2025/04/14 | 180 | 189 | 176 | 182 | 401,500 |
| 2025/04/11 | 168 | 190 | 166 | 179 | 341,600 |
| 2025/04/10 | 160 | 190 | 155 | 173 | 540,400 |
| 2025/04/09 | 150 | 154 | 145 | 145 | 49,900 |
| 2025/04/08 | 150 | 164 | 150 | 155 | 107,000 |
| 2025/04/07 | 136 | 149 | 136 | 145 | 177,000 |
| 2025/04/04 | 165 | 169 | 137 | 151 | 462,300 |
| 2025/04/03 | 192 | 202 | 155 | 173 | 573,800 |
| 2025/04/02 | 179 | 209 | 179 | 200 | 1,681,300 |
| 2025/04/01 | 162 | 181 | 158 | 178 | 409,400 |