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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 158 | 160 | 155 | 160 | 55,400 |
| 2025/03/28 | 153 | 160 | 149 | 157 | 133,600 |
| 2025/03/27 | 148 | 164 | 148 | 153 | 610,800 |
| 2025/03/26 | 137 | 155 | 137 | 147 | 460,300 |
| 2025/03/25 | 129 | 138 | 128 | 136 | 169,900 |
| 2025/03/24 | 130 | 130 | 126 | 130 | 76,900 |
| 2025/03/21 | 130 | 131 | 127 | 130 | 41,200 |
| 2025/03/19 | 128 | 129 | 126 | 129 | 84,600 |
| 2025/03/18 | 124 | 130 | 122 | 129 | 130,400 |
| 2025/03/17 | 123 | 123 | 122 | 123 | 30,000 |
| 2025/03/14 | 122 | 124 | 122 | 123 | 18,300 |
| 2025/03/13 | 122 | 123 | 121 | 123 | 29,300 |
| 2025/03/12 | 121 | 123 | 117 | 123 | 91,000 |
| 2025/03/11 | 120 | 120 | 118 | 120 | 152,600 |
| 2025/03/10 | 116 | 120 | 116 | 117 | 202,200 |
| 2025/03/07 | 117 | 117 | 116 | 117 | 6,200 |
| 2025/03/06 | 114 | 117 | 114 | 117 | 37,800 |
| 2025/03/05 | 115 | 116 | 113 | 114 | 40,100 |
| 2025/03/04 | 116 | 116 | 114 | 114 | 17,600 |
| 2025/03/03 | 112 | 117 | 112 | 115 | 63,900 |
| 2025/02/28 | 111 | 114 | 108 | 112 | 96,300 |
| 2025/02/27 | 110 | 114 | 110 | 112 | 75,400 |
| 2025/02/26 | 113 | 113 | 110 | 110 | 43,800 |
| 2025/02/25 | 112 | 113 | 110 | 113 | 25,400 |
| 2025/02/21 | 111 | 113 | 108 | 113 | 57,900 |
| 2025/02/20 | 112 | 113 | 109 | 109 | 42,200 |
| 2025/02/19 | 109 | 112 | 108 | 112 | 73,600 |
| 2025/02/18 | 108 | 109 | 106 | 107 | 46,800 |
| 2025/02/17 | 105 | 107 | 104 | 107 | 35,100 |
| 2025/02/14 | 104 | 105 | 103 | 105 | 8,200 |
| 2025/02/13 | 105 | 105 | 103 | 105 | 28,100 |
| 2025/02/12 | 105 | 106 | 103 | 105 | 48,300 |
| 2025/02/10 | 104 | 107 | 104 | 107 | 26,200 |
| 2025/02/07 | 104 | 106 | 104 | 105 | 24,300 |
| 2025/02/06 | 106 | 106 | 104 | 106 | 16,300 |
| 2025/02/05 | 106 | 106 | 104 | 105 | 16,900 |
| 2025/02/04 | 105 | 106 | 103 | 106 | 90,300 |
| 2025/02/03 | 100 | 112 | 99 | 105 | 129,500 |
| 2025/01/31 | 102 | 102 | 100 | 100 | 7,400 |
| 2025/01/30 | 100 | 102 | 100 | 100 | 3,500 |
| 2025/01/29 | 101 | 102 | 100 | 100 | 7,000 |
| 2025/01/28 | 101 | 103 | 100 | 101 | 53,000 |
| 2025/01/27 | 102 | 103 | 101 | 101 | 12,100 |
| 2025/01/24 | 103 | 103 | 100 | 101 | 52,700 |
| 2025/01/23 | 105 | 105 | 103 | 103 | 12,500 |
| 2025/01/22 | 106 | 107 | 104 | 105 | 64,200 |
| 2025/01/21 | 106 | 106 | 104 | 105 | 12,800 |
| 2025/01/20 | 104 | 106 | 103 | 106 | 36,500 |
| 2025/01/17 | 101 | 107 | 101 | 105 | 83,200 |
| 2025/01/16 | 104 | 104 | 101 | 101 | 18,200 |
| 2025/01/15 | 104 | 104 | 102 | 102 | 11,900 |
| 2025/01/14 | 101 | 104 | 100 | 103 | 29,700 |
| 2025/01/10 | 105 | 107 | 101 | 103 | 25,600 |
| 2025/01/09 | 103 | 104 | 103 | 104 | 11,000 |
| 2025/01/08 | 106 | 108 | 99 | 102 | 78,700 |
| 2025/01/07 | 108 | 109 | 107 | 107 | 27,000 |
| 2025/01/06 | 109 | 109 | 106 | 109 | 73,600 |
| 2024/12/30 | 110 | 110 | 108 | 109 | 38,000 |
| 2024/12/27 | 106 | 110 | 106 | 110 | 51,400 |
| 2024/12/26 | 113 | 113 | 105 | 106 | 116,600 |
| 2024/12/25 | 113 | 113 | 109 | 112 | 142,600 |
| 2024/12/24 | 108 | 114 | 107 | 114 | 96,800 |
| 2024/12/23 | 108 | 109 | 106 | 108 | 65,200 |
| 2024/12/20 | 110 | 110 | 104 | 108 | 101,100 |
| 2024/12/19 | 101 | 115 | 98 | 106 | 674,200 |
| 2024/12/18 | 100 | 102 | 99 | 102 | 49,300 |
| 2024/12/17 | 101 | 102 | 94 | 100 | 132,800 |
| 2024/12/16 | 107 | 108 | 98 | 102 | 251,400 |
| 2024/12/13 | 103 | 108 | 103 | 107 | 284,300 |
| 2024/12/12 | 104 | 105 | 102 | 105 | 124,400 |
| 2024/12/11 | 98 | 104 | 91 | 104 | 435,500 |
| 2024/12/10 | 98 | 105 | 97 | 98 | 908,400 |
| 2024/12/09 | 92 | 97 | 91 | 97 | 123,200 |
| 2024/12/06 | 89 | 92 | 88 | 92 | 104,000 |
| 2024/12/05 | 86 | 89 | 86 | 89 | 83,600 |
| 2024/12/04 | 86 | 87 | 86 | 86 | 36,700 |
| 2024/12/03 | 85 | 90 | 84 | 86 | 267,900 |
| 2024/12/02 | 84 | 84 | 81 | 84 | 302,500 |
| 2024/11/29 | 80 | 82 | 79 | 82 | 141,000 |
| 2024/11/28 | 77 | 82 | 77 | 80 | 154,500 |
| 2024/11/27 | 76 | 77 | 75 | 77 | 111,600 |
| 2024/11/26 | 75 | 77 | 75 | 76 | 16,600 |
| 2024/11/25 | 76 | 78 | 75 | 76 | 86,200 |
| 2024/11/22 | 77 | 77 | 75 | 76 | 26,700 |
| 2024/11/21 | 76 | 78 | 76 | 76 | 29,800 |
| 2024/11/20 | 77 | 77 | 73 | 75 | 217,600 |
| 2024/11/19 | 76 | 78 | 76 | 78 | 12,900 |
| 2024/11/18 | 76 | 78 | 76 | 78 | 19,300 |
| 2024/11/15 | 78 | 79 | 76 | 76 | 70,900 |
| 2024/11/14 | 79 | 79 | 75 | 78 | 146,300 |
| 2024/11/13 | 80 | 80 | 78 | 79 | 99,800 |
| 2024/11/12 | 78 | 80 | 78 | 80 | 64,900 |
| 2024/11/11 | 79 | 80 | 78 | 79 | 19,500 |
| 2024/11/08 | 80 | 80 | 78 | 79 | 39,600 |
| 2024/11/07 | 79 | 81 | 79 | 80 | 32,400 |
| 2024/11/06 | 80 | 81 | 79 | 80 | 53,600 |
| 2024/11/05 | 79 | 80 | 78 | 80 | 47,100 |
| 2024/11/01 | 78 | 79 | 78 | 79 | 26,200 |
| 2024/10/31 | 79 | 80 | 78 | 78 | 68,600 |
| 2024/10/30 | 80 | 80 | 79 | 79 | 51,800 |
| 2024/10/29 | 80 | 80 | 79 | 80 | 32,900 |
| 2024/10/28 | 79 | 80 | 78 | 80 | 96,100 |
| 2024/10/25 | 80 | 80 | 79 | 79 | 112,900 |
| 2024/10/24 | 86 | 88 | 80 | 80 | 308,200 |
| 2024/10/23 | 87 | 91 | 81 | 82 | 969,400 |
| 2024/10/22 | 81 | 107 | 79 | 91 | 1,975,600 |
| 2024/10/21 | 79 | 80 | 78 | 79 | 13,900 |
| 2024/10/18 | 78 | 79 | 78 | 78 | 13,000 |
| 2024/10/17 | 80 | 80 | 79 | 79 | 6,500 |
| 2024/10/16 | 79 | 80 | 79 | 80 | 42,600 |
| 2024/10/15 | 81 | 81 | 74 | 80 | 80,300 |