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
2014/12/30 49 49 48 48 125,000
2014/12/29 49 49 49 49 34,000
2014/12/26 48 49 48 49 42,000
2014/12/25 49 49 48 48 56,000
2014/12/24 50 50 49 49 27,000
2014/12/22 50 50 49 49 15,000
2014/12/19 50 51 49 50 50,000
2014/12/18 49 50 49 49 57,000
2014/12/17 49 49 48 49 111,000
2014/12/16 51 52 50 50 186,000
2014/12/15 51 52 50 51 110,000
2014/12/12 51 53 50 50 97,000
2014/12/11 50 51 49 50 313,000
2014/12/10 50 62 49 52 2,749,000
2014/12/09 51 51 50 50 89,000
2014/12/08 50 52 49 51 127,000
2014/12/05 51 51 48 49 159,000
2014/12/04 50 51 50 51 118,000
2014/12/03 48 51 48 48 173,000
2014/12/02 48 49 48 48 44,000
2014/12/01 48 49 47 47 47,000
2014/11/28 47 48 47 48 73,000
2014/11/27 45 48 45 46 134,000
2014/11/26 44 45 44 45 49,000
2014/11/25 46 46 45 45 16,000
2014/11/21 45 46 44 45 44,000
2014/11/20 45 45 45 45 14,000
2014/11/19 45 45 44 45 59,000
2014/11/18 45 45 44 45 34,000
2014/11/17 45 46 44 44 56,000
2014/11/14 45 45 44 45 22,000
2014/11/13 45 45 44 45 56,000
2014/11/12 46 46 45 45 99,000
2014/11/11 46 46 45 46 113,000
2014/11/10 47 47 46 46 59,000
2014/11/07 47 47 46 46 56,000
2014/11/06 47 47 46 47 204,000
2014/11/05 47 48 47 48 98,000
2014/11/04 48 48 47 48 79,000
2014/10/31 47 47 46 47 43,000
2014/10/30 47 47 46 47 36,000
2014/10/29 46 47 46 47 37,000
2014/10/28 46 46 45 46 66,000
2014/10/27 46 46 45 46 52,000
2014/10/24 46 46 45 46 79,000
2014/10/23 46 46 45 45 106,000
2014/10/22 45 46 45 46 40,000
2014/10/21 47 47 44 44 155,000
2014/10/20 46 47 45 46 201,000
2014/10/17 49 49 45 45 563,000
2014/10/16 43 53 42 49 1,473,000
2014/10/15 46 46 44 44 157,000
2014/10/14 43 46 43 46 255,000
2014/10/10 48 48 46 46 419,000
2014/10/09 51 52 50 50 136,000
2014/10/08 50 51 50 51 29,000
2014/10/07 51 52 51 51 82,000
2014/10/06 51 52 51 51 47,000
2014/10/03 50 51 50 51 39,000
2014/10/02 51 51 50 51 126,000
2014/10/01 52 52 51 52 44,000
2014/09/30 51 53 51 53 208,000
2014/09/29 51 52 51 52 135,000
2014/09/26 51 51 49 51 364,000
2014/09/25 52 53 51 51 118,000
2014/09/24 53 53 53 53 151,000
2014/09/22 54 54 53 53 55,000
2014/09/19 54 54 53 54 136,000
2014/09/18 53 55 53 54 148,000
2014/09/17 56 56 54 54 300,000
2014/09/16 56 57 55 56 188,000
2014/09/12 55 56 54 56 243,000
2014/09/11 55 55 52 54 242,000
2014/09/10 53 57 53 53 893,000
2014/09/09 51 53 51 53 372,000
2014/09/08 50 51 49 51 205,000
2014/09/05 51 51 50 50 143,000
2014/09/04 51 51 50 51 254,000
2014/09/03 51 52 51 51 146,000
2014/09/02 52 52 51 51 55,000
2014/09/01 53 53 52 52 92,000
2014/08/29 52 53 50 52 353,000
2014/08/28 52 53 51 52 113,000
2014/08/27 52 52 51 52 98,000
2014/08/26 52 52 51 52 123,000
2014/08/25 51 51 51 51 215,000
2014/08/22 54 54 51 51 171,000
2014/08/21 54 54 52 53 242,000
2014/08/20 53 54 52 54 298,000
2014/08/19 55 55 52 54 574,000
2014/08/18 57 58 54 54 648,000
2014/08/15 54 60 51 57 2,105,000
2014/08/14 52 54 50 54 900,000
2014/08/13 53 56 51 54 1,954,000
2014/08/12 70 74 52 53 9,332,000
2014/08/11 45 70 45 65 13,390,000
2014/08/08 43 45 42 44 294,000
2014/08/07 43 44 43 44 72,000
2014/08/06 43 43 43 43 109,000
2014/08/05 43 43 43 43 28,000
2014/08/04 43 44 42 44 83,000
2014/08/01 43 44 43 43 167,000
2014/07/31 46 46 44 45 80,000
2014/07/30 46 47 45 46 159,000
2014/07/29 44 46 44 46 49,000
2014/07/28 44 45 44 44 68,000
2014/07/25 43 44 42 43 120,000
2014/07/24 43 44 43 44 55,000
2014/07/23 43 43 43 43 5,000
2014/07/22 42 44 42 43 30,000
2014/07/18 42 42 42 42 21,000
2014/07/17 43 44 42 42 122,000
2014/07/16 44 44 42 42 90,000
2014/07/15 45 45 44 44 59,000
2014/07/14 43 44 43 44 58,000
2014/07/11 42 43 42 43 44,000
2014/07/10 44 44 42 42 65,000
2014/07/09 45 45 43 43 115,000
2014/07/08 42 46 41 45 271,000
2014/07/07 42 43 42 43 80,000
2014/07/04 40 43 40 42 206,000
2014/07/03 41 41 40 40 14,000
2014/07/02 40 41 40 41 7,000
2014/07/01 41 41 39 40 20,000
2014/06/30 39 41 39 40 17,000
2014/06/27 40 40 40 40 7,000
2014/06/26 41 41 40 40 10,000
2014/06/24 41 41 41 41 2,000
2014/06/23 41 41 41 41 1,000
2014/06/20 40 41 40 40 27,000
2014/06/19 40 41 39 40 131,000
2014/06/18 40 40 39 39 11,000
2014/06/17 39 39 38 39 30,000
2014/06/16 39 40 39 39 47,000
2014/06/13 39 39 39 39 56,000
2014/06/12 39 39 39 39 2,000
2014/06/11 39 39 39 39 1,000
2014/06/10 39 39 39 39 2,000
2014/06/09 39 40 39 39 38,000
2014/06/06 39 39 39 39 43,000
2014/06/05 39 39 39 39 5,000
2014/06/04 40 40 39 39 13,000
2014/06/03 41 41 40 40 43,000
2014/06/02 40 41 40 41 19,000
2014/05/30 39 40 39 39 14,000
2014/05/28 40 40 40 40 12,000
2014/05/27 39 40 39 39 35,000
2014/05/26 40 40 38 39 57,000
2014/05/23 38 39 38 38 28,000
2014/05/22 36 38 36 38 61,000
2014/05/21 36 37 36 36 44,000
2014/05/20 37 37 37 37 30,000
2014/05/19 39 39 37 37 133,000
2014/05/16 39 40 39 39 26,000
2014/05/15 39 40 38 39 67,000
2014/05/14 39 40 39 39 64,000
2014/05/13 40 40 39 39 48,000
2014/05/12 40 40 39 39 56,000
2014/05/09 40 40 40 40 13,000
2014/05/08 40 40 40 40 18,000
2014/05/07 40 40 40 40 3,000
2014/05/02 40 40 40 40 16,000
2014/05/01 39 42 39 41 104,000
2014/04/30 39 39 39 39 37,000
2014/04/28 40 40 39 39 27,000
2014/04/25 40 40 40 40 22,000
2014/04/24 40 40 39 39 22,000
2014/04/23 40 41 39 40 42,000
2014/04/22 40 40 39 40 24,000
2014/04/21 40 41 40 40 16,000
2014/04/18 40 40 40 40 85,000
2014/04/17 40 41 40 40 24,000
2014/04/16 40 40 39 40 35,000
2014/04/15 40 41 39 39 113,000
2014/04/14 40 40 39 40 67,000
2014/04/11 39 40 38 40 65,000
2014/04/10 40 41 40 40 33,000
2014/04/09 40 40 39 39 20,000
2014/04/08 41 41 40 40 21,000
2014/04/07 41 41 40 40 49,000
2014/04/04 41 42 41 41 24,000
2014/04/03 42 45 41 42 299,000
2014/04/02 40 42 40 41 92,000
2014/04/01 40 40 40 40 81,000
2014/03/31 41 41 40 40 50,000
2014/03/28 39 40 39 40 18,000
2014/03/26 40 40 39 39 33,000
2014/03/25 40 40 39 39 94,000
2014/03/24 39 41 39 40 184,000
2014/03/20 42 42 39 39 280,000
2014/03/19 43 43 42 42 142,000
2014/03/18 44 45 43 43 90,000
2014/03/17 43 44 43 43 30,000
2014/03/14 44 44 43 43 88,000
2014/03/13 45 45 44 44 14,000
2014/03/12 44 45 43 45 50,000
2014/03/11 44 44 43 44 61,000
2014/03/10 45 45 44 45 9,000
2014/03/07 45 46 45 45 84,000
2014/03/06 44 44 43 44 20,000
2014/03/05 44 45 44 44 68,000
2014/03/04 42 44 42 43 61,000
2014/03/03 45 45 43 43 156,000
2014/02/28 45 46 44 45 73,000
2014/02/27 44 49 44 45 573,000
2014/02/26 44 44 43 43 26,000
2014/02/25 44 44 44 44 19,000
2014/02/24 43 43 43 43 23,000
2014/02/21 43 43 43 43 32,000
2014/02/20 44 44 43 43 77,000
2014/02/19 44 44 43 44 30,000
2014/02/18 42 44 42 44 67,000
2014/02/17 43 43 42 42 16,000
2014/02/14 44 44 42 42 148,000
2014/02/13 45 45 44 45 42,000
2014/02/12 46 46 45 46 61,000
2014/02/10 46 46 46 46 46,000
2014/02/07 45 46 45 45 107,000
2014/02/06 42 45 42 44 83,000
2014/02/05 43 44 42 43 108,000
2014/02/04 43 45 42 42 346,000
2014/02/03 49 49 47 47 203,000
2014/01/31 50 51 49 49 178,000
2014/01/30 50 51 50 50 78,000
2014/01/29 51 52 50 50 107,000
2014/01/28 49 51 49 51 113,000
2014/01/27 50 50 49 49 166,000
2014/01/24 52 53 51 51 141,000
2014/01/23 52 53 51 52 159,000
2014/01/22 54 54 52 52 535,000
2014/01/21 55 56 54 54 178,000
2014/01/20 54 56 54 55 154,000
2014/01/17 53 54 52 54 276,000
2014/01/16 53 53 52 53 54,000
2014/01/15 52 52 51 52 90,000
2014/01/14 50 52 50 52 218,000
2014/01/10 51 52 51 51 123,000
2014/01/09 50 51 50 51 108,000
2014/01/08 50 50 50 50 80,000
2014/01/07 50 50 49 50 137,000
2014/01/06 48 50 48 50 152,000

このページの先頭へ