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

北日本紡績(3409)の株価時系列情報

北日本紡績(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
2013/12/30 48 49 48 48 39,000
2013/12/27 47 49 47 48 143,000
2013/12/26 46 47 46 47 213,000
2013/12/25 47 47 46 47 341,000
2013/12/24 48 48 47 47 146,000
2013/12/20 50 50 48 48 313,000
2013/12/19 52 52 50 50 326,000
2013/12/18 51 51 50 50 93,000
2013/12/17 50 52 50 51 142,000
2013/12/16 52 52 50 50 221,000
2013/12/13 51 52 51 52 119,000
2013/12/12 50 51 50 50 106,000
2013/12/11 51 52 49 50 272,000
2013/12/10 51 52 51 51 154,000
2013/12/09 52 53 51 52 252,000
2013/12/06 50 52 50 52 462,000
2013/12/05 53 53 49 49 840,000
2013/12/04 54 55 51 52 1,246,000
2013/12/03 52 56 51 56 1,722,000
2013/12/02 50 54 50 52 1,121,000
2013/11/29 51 51 48 49 451,000
2013/11/28 48 54 47 50 1,311,000
2013/11/27 48 48 47 47 58,000
2013/11/26 48 49 47 48 137,000
2013/11/25 49 49 48 48 195,000
2013/11/22 51 51 48 49 357,000
2013/11/21 50 52 49 51 393,000
2013/11/20 50 51 49 51 175,000
2013/11/19 49 50 49 49 293,000
2013/11/18 47 54 47 51 1,082,000
2013/11/15 49 49 47 47 286,000
2013/11/14 46 51 45 48 796,000
2013/11/13 46 46 45 45 13,000
2013/11/12 44 46 44 45 133,000
2013/11/11 47 47 44 44 360,000
2013/11/08 46 47 45 46 245,000
2013/11/07 48 48 46 46 455,000
2013/11/06 47 48 46 48 304,000
2013/11/05 48 48 46 47 211,000
2013/11/01 49 51 47 49 953,000
2013/10/31 52 57 50 51 1,867,000
2013/10/30 49 55 48 51 1,347,000
2013/10/29 48 49 47 48 246,000
2013/10/28 49 49 46 48 427,000
2013/10/25 46 48 45 48 487,000
2013/10/24 46 47 44 46 522,000
2013/10/23 45 52 44 47 2,615,000
2013/10/22 48 48 45 45 1,016,000
2013/10/21 47 58 46 47 5,053,000
2013/10/18 43 45 42 43 404,000
2013/10/17 42 43 41 43 150,000
2013/10/16 40 43 40 41 268,000
2013/10/15 42 43 40 40 151,000
2013/10/11 40 42 40 41 197,000
2013/10/10 40 40 39 40 91,000
2013/10/09 38 41 38 40 232,000
2013/10/08 38 39 38 38 174,000
2013/10/07 40 41 38 39 247,000
2013/10/04 41 41 39 40 189,000
2013/10/03 40 41 39 40 420,000
2013/10/02 43 44 40 40 1,564,000
2013/10/01 40 62 39 42 8,310,000
2013/09/30 39 42 39 41 309,000
2013/09/27 38 39 38 39 218,000
2013/09/26 40 41 37 38 401,000
2013/09/25 37 38 37 38 42,000
2013/09/24 37 38 36 38 36,000
2013/09/20 37 37 37 37 34,000
2013/09/19 38 38 37 37 47,000
2013/09/18 37 38 37 37 43,000
2013/09/17 36 38 36 36 97,000
2013/09/13 36 38 36 36 145,000
2013/09/12 34 36 34 36 32,000
2013/09/11 35 36 35 35 53,000
2013/09/10 35 36 35 35 14,000
2013/09/09 35 35 34 34 34,000
2013/09/06 34 34 34 34 43,000
2013/09/05 35 35 35 35 17,000
2013/09/04 34 34 34 34 11,000
2013/09/03 34 35 33 34 90,000
2013/09/02 34 34 34 34 49,000
2013/08/30 37 37 35 35 45,000
2013/08/29 36 36 35 35 34,000
2013/08/28 35 37 35 37 46,000
2013/08/27 35 35 35 35 8,000
2013/08/26 35 35 35 35 9,000
2013/08/23 35 36 35 35 25,000
2013/08/22 34 35 34 34 10,000
2013/08/21 35 35 34 34 4,000
2013/08/20 35 35 35 35 19,000
2013/08/19 36 36 36 36 14,000
2013/08/16 35 35 34 35 51,000
2013/08/15 35 36 35 35 17,000
2013/08/14 35 36 34 34 52,000
2013/08/13 36 36 36 36 1,000
2013/08/12 35 35 35 35 34,000
2013/08/09 35 35 35 35 5,000
2013/08/08 35 36 35 36 12,000
2013/08/07 36 36 35 35 63,000
2013/08/06 36 36 35 36 25,000
2013/08/05 36 36 35 36 96,000
2013/08/02 36 36 36 36 75,000
2013/08/01 35 36 35 36 17,000
2013/07/31 35 35 35 35 5,000
2013/07/30 35 35 35 35 1,000
2013/07/29 35 36 35 36 26,000
2013/07/26 36 36 35 35 55,000
2013/07/25 37 37 36 36 46,000
2013/07/24 37 37 37 37 1,000
2013/07/23 37 37 36 37 29,000
2013/07/22 37 38 37 38 29,000
2013/07/19 36 38 36 37 176,000
2013/07/18 37 37 36 36 58,000
2013/07/17 37 37 36 37 25,000
2013/07/16 37 37 36 37 47,000
2013/07/12 37 37 36 37 59,000
2013/07/11 36 37 36 37 20,000
2013/07/10 36 36 36 36 32,000
2013/07/09 36 37 36 37 7,000
2013/07/08 37 37 36 36 41,000
2013/07/05 35 37 35 37 22,000
2013/07/04 34 35 34 35 32,000
2013/07/03 35 35 34 34 4,000
2013/07/02 34 35 34 34 10,000
2013/07/01 34 35 33 34 24,000
2013/06/28 33 37 32 34 141,000
2013/06/27 33 33 32 33 17,000
2013/06/26 34 34 33 34 98,000
2013/06/25 35 35 34 34 15,000
2013/06/24 35 35 35 35 6,000
2013/06/21 35 35 34 34 13,000
2013/06/20 35 36 35 36 15,000
2013/06/19 36 36 35 35 53,000
2013/06/17 36 36 36 36 2,000
2013/06/14 36 36 35 35 46,000
2013/06/13 35 35 35 35 15,000
2013/06/12 35 35 35 35 25,000
2013/06/11 36 36 35 35 21,000
2013/06/10 34 36 34 36 80,000
2013/06/07 35 35 32 33 87,000
2013/06/06 37 37 35 35 116,000
2013/06/05 38 38 37 37 5,000
2013/06/04 37 37 36 37 11,000
2013/06/03 37 37 37 37 8,000
2013/05/31 38 38 37 38 47,000
2013/05/30 38 38 37 38 28,000
2013/05/29 38 38 37 38 32,000
2013/05/28 38 39 37 38 41,000
2013/05/27 38 38 37 38 53,000
2013/05/24 39 40 39 39 54,000
2013/05/23 42 42 39 39 185,000
2013/05/22 40 42 40 41 82,000
2013/05/21 40 41 39 40 126,000
2013/05/20 40 41 39 40 191,000
2013/05/17 39 40 37 39 201,000
2013/05/16 40 40 39 39 100,000
2013/05/15 41 42 39 41 245,000
2013/05/14 41 42 40 41 196,000
2013/05/13 42 43 41 42 90,000
2013/05/10 43 43 42 42 116,000
2013/05/09 45 45 43 43 271,000
2013/05/08 44 45 44 45 107,000
2013/05/07 45 46 44 45 189,000
2013/05/02 44 45 43 45 47,000
2013/05/01 44 44 43 44 56,000
2013/04/30 44 44 42 43 286,000
2013/04/26 46 46 44 44 197,000
2013/04/25 46 48 46 47 161,000
2013/04/24 46 46 44 45 65,000
2013/04/23 46 46 44 45 146,000
2013/04/22 47 47 45 45 38,000
2013/04/19 43 46 43 46 90,000
2013/04/18 45 45 44 44 65,000
2013/04/17 46 46 45 46 69,000
2013/04/16 46 46 44 45 151,000
2013/04/15 42 47 42 45 354,000
2013/04/12 44 45 42 42 461,000
2013/04/11 45 47 43 47 507,000
2013/04/10 42 45 42 42 283,000
2013/04/09 41 42 41 41 247,000
2013/04/08 39 41 39 41 156,000
2013/04/05 42 42 39 40 201,000
2013/04/04 39 43 39 40 609,000
2013/04/03 36 39 36 38 118,000
2013/04/02 36 36 35 35 56,000
2013/04/01 37 37 36 37 42,000
2013/03/29 39 39 36 37 187,000
2013/03/28 39 40 38 38 44,000
2013/03/27 39 40 39 39 63,000
2013/03/26 39 40 39 39 14,000
2013/03/25 39 39 39 39 53,000
2013/03/22 39 39 38 39 70,000
2013/03/21 40 40 39 40 180,000
2013/03/19 41 41 40 40 61,000
2013/03/18 40 41 40 41 26,000
2013/03/15 42 42 41 41 44,000
2013/03/14 41 41 41 41 37,000
2013/03/13 42 42 41 41 48,000
2013/03/12 42 43 42 42 128,000
2013/03/11 41 43 41 42 230,000
2013/03/08 40 41 40 40 104,000
2013/03/07 42 42 40 40 83,000
2013/03/06 40 42 40 41 37,000
2013/03/05 41 41 39 40 27,000
2013/03/04 39 41 39 40 64,000
2013/03/01 40 40 39 39 29,000
2013/02/28 41 41 40 40 49,000
2013/02/27 42 42 40 41 34,000
2013/02/26 39 41 39 41 55,000
2013/02/25 40 42 39 41 99,000
2013/02/22 40 40 40 40 91,000
2013/02/21 39 41 39 40 136,000
2013/02/20 42 42 40 41 58,000
2013/02/19 38 42 38 42 94,000
2013/02/18 36 39 36 39 188,000
2013/02/15 40 40 35 36 251,000
2013/02/14 41 41 38 40 162,000
2013/02/13 45 45 39 41 457,000
2013/02/12 48 48 46 47 331,000
2013/02/08 52 52 47 49 788,000
2013/02/07 45 52 45 52 825,000
2013/02/06 44 45 43 44 261,000
2013/02/05 43 43 42 43 220,000
2013/02/04 42 44 41 42 353,000
2013/02/01 40 42 40 42 123,000
2013/01/31 40 40 39 40 87,000
2013/01/30 39 40 38 39 47,000
2013/01/29 40 40 38 39 121,000
2013/01/28 39 40 38 40 162,000
2013/01/25 37 38 37 38 154,000
2013/01/24 37 37 36 37 83,000
2013/01/23 37 38 36 36 111,000
2013/01/22 36 37 35 36 63,000
2013/01/21 36 36 35 35 27,000
2013/01/18 37 37 35 35 69,000
2013/01/17 36 37 36 36 94,000
2013/01/16 38 38 36 36 151,000
2013/01/15 36 39 36 38 255,000
2013/01/11 37 38 36 36 114,000
2013/01/10 37 37 36 37 76,000
2013/01/09 35 37 35 37 58,000
2013/01/08 37 37 35 35 125,000
2013/01/07 34 36 34 36 224,000
2013/01/04 35 35 33 34 110,000

このページの先頭へ