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
2015/12/30 80 80 78 80 122,000
2015/12/29 78 80 76 80 139,000
2015/12/28 75 79 74 78 136,000
2015/12/25 77 77 72 72 331,000
2015/12/24 79 80 75 76 290,000
2015/12/22 81 81 78 78 163,000
2015/12/21 80 81 79 81 363,000
2015/12/18 91 91 81 83 500,000
2015/12/17 91 93 91 91 37,000
2015/12/16 90 91 89 91 66,000
2015/12/15 91 93 89 89 123,000
2015/12/14 91 92 89 92 126,000
2015/12/11 93 94 92 92 105,000
2015/12/10 93 93 92 92 71,000
2015/12/09 97 97 93 93 248,000
2015/12/08 102 103 97 98 517,000
2015/12/07 100 104 99 104 570,000
2015/12/04 94 106 94 98 2,452,000
2015/12/03 92 95 92 95 78,000
2015/12/02 95 96 92 94 287,000
2015/12/01 91 99 90 96 645,000
2015/11/30 90 91 89 91 49,000
2015/11/27 90 91 89 90 80,000
2015/11/26 91 92 90 92 168,000
2015/11/25 89 91 89 90 78,000
2015/11/24 88 89 88 88 40,000
2015/11/20 88 89 88 89 68,000
2015/11/19 89 89 88 89 27,000
2015/11/18 89 90 88 88 70,000
2015/11/17 89 90 89 90 15,000
2015/11/16 88 90 88 88 54,000
2015/11/13 90 91 87 91 220,000
2015/11/12 92 92 91 91 59,000
2015/11/11 93 93 91 92 95,000
2015/11/10 92 93 91 92 108,000
2015/11/09 92 94 91 91 525,000
2015/11/06 91 101 91 101 471,000
2015/11/05 90 91 88 90 199,000
2015/11/04 96 97 92 92 194,000
2015/11/02 95 97 95 97 60,000
2015/10/30 98 98 95 96 125,000
2015/10/29 98 99 96 97 131,000
2015/10/28 98 98 96 97 185,000
2015/10/27 100 100 99 99 104,000
2015/10/26 100 100 98 99 127,000
2015/10/23 101 103 99 99 483,000
2015/10/22 98 100 97 98 138,000
2015/10/21 96 101 95 100 545,000
2015/10/20 103 104 99 99 424,000
2015/10/19 105 110 102 102 1,043,000
2015/10/16 105 105 99 100 710,000
2015/10/15 103 107 102 106 330,000
2015/10/14 113 113 102 105 1,039,000
2015/10/13 123 124 113 113 2,225,000
2015/10/09 141 142 111 113 8,215,000
2015/10/08 107 117 104 117 1,198,000
2015/10/07 81 87 81 87 194,000
2015/10/06 78 81 76 81 103,000
2015/10/05 78 78 76 77 65,000
2015/10/02 77 77 76 77 36,000
2015/10/01 78 78 75 77 56,000
2015/09/30 76 78 75 77 85,000
2015/09/29 79 79 70 74 238,000
2015/09/28 80 81 78 80 63,000
2015/09/25 80 81 77 77 72,000
2015/09/24 80 83 80 80 41,000
2015/09/18 82 84 80 80 71,000
2015/09/17 84 84 82 82 16,000
2015/09/16 84 85 82 83 31,000
2015/09/15 82 85 82 84 25,000
2015/09/14 83 85 83 83 54,000
2015/09/11 83 86 82 84 71,000
2015/09/10 82 85 82 85 48,000
2015/09/09 83 87 82 86 80,000
2015/09/08 84 84 80 81 61,000
2015/09/07 82 85 79 84 106,000
2015/09/04 88 88 82 85 172,000
2015/09/03 92 92 87 88 158,000
2015/09/02 86 89 84 89 157,000
2015/09/01 92 92 87 89 286,000
2015/08/31 85 93 85 89 430,000
2015/08/28 81 88 81 88 437,000
2015/08/27 82 84 81 81 472,000
2015/08/26 81 82 76 81 307,000
2015/08/25 78 83 64 72 1,071,000
2015/08/24 87 89 83 83 458,000
2015/08/21 92 94 88 90 447,000
2015/08/20 100 100 96 96 335,000
2015/08/19 103 105 101 101 421,000
2015/08/18 102 107 101 105 740,000
2015/08/17 102 105 100 101 474,000
2015/08/14 101 101 98 100 374,000
2015/08/13 102 102 100 102 121,000
2015/08/12 104 105 102 102 315,000
2015/08/11 104 105 101 101 690,000
2015/08/10 116 117 105 106 557,000
2015/08/07 112 116 110 116 305,000
2015/08/06 121 121 112 113 497,000
2015/08/05 123 125 118 121 692,000
2015/08/04 128 132 120 121 960,000
2015/08/03 124 128 123 125 424,000
2015/07/31 120 127 116 126 841,000
2015/07/30 128 129 121 122 1,538,000
2015/07/29 124 125 120 121 393,000
2015/07/28 126 127 121 124 511,000
2015/07/27 132 133 124 125 938,000
2015/07/24 144 151 134 135 5,159,000
2015/07/23 134 140 132 135 1,219,000
2015/07/22 140 140 133 138 1,389,000
2015/07/21 158 158 137 140 2,062,000
2015/07/17 155 163 149 149 3,362,000
2015/07/16 139 172 135 165 17,211,000
2015/07/15 155 156 135 140 6,000,000
2015/07/14 199 209 154 164 16,072,000
2015/07/13 138 173 136 173 27,209,000
2015/07/10 110 142 105 123 30,481,000
2015/07/09 122 143 97 100 19,098,000
2015/07/08 70 100 69 100 13,818,000
2015/07/07 68 70 68 70 183,000
2015/07/06 69 70 67 68 242,000
2015/07/03 70 71 68 70 230,000
2015/07/02 72 72 69 71 243,000
2015/07/01 68 72 68 71 321,000
2015/06/30 69 72 67 68 573,000
2015/06/29 64 71 62 69 582,000
2015/06/26 67 68 65 67 285,000
2015/06/25 69 69 67 68 192,000
2015/06/24 71 72 69 70 526,000
2015/06/23 70 75 68 73 1,580,000
2015/06/22 68 75 67 72 1,986,000
2015/06/19 67 69 66 69 535,000
2015/06/18 68 71 66 66 1,927,000
2015/06/17 65 71 62 66 2,451,000
2015/06/16 62 63 61 61 81,000
2015/06/15 61 63 61 62 65,000
2015/06/12 60 61 60 61 74,000
2015/06/11 60 61 60 60 15,000
2015/06/10 60 61 60 61 74,000
2015/06/09 61 62 61 61 156,000
2015/06/08 63 63 61 61 49,000
2015/06/05 61 63 61 62 94,000
2015/06/04 64 65 61 61 343,000
2015/06/03 62 66 61 64 426,000
2015/06/02 59 66 59 62 773,000
2015/06/01 60 60 59 59 53,000
2015/05/29 61 61 60 60 110,000
2015/05/28 62 64 60 61 258,000
2015/05/27 61 63 61 61 239,000
2015/05/26 60 61 59 61 104,000
2015/05/25 58 60 58 60 100,000
2015/05/22 58 59 58 58 61,000
2015/05/21 59 59 58 58 108,000
2015/05/20 60 60 59 59 12,000
2015/05/19 59 60 59 60 37,000
2015/05/18 61 61 59 59 126,000
2015/05/15 61 63 60 62 153,000
2015/05/14 62 62 61 62 33,000
2015/05/13 62 63 60 62 163,000
2015/05/12 61 63 61 62 126,000
2015/05/11 62 63 62 62 112,000
2015/05/08 60 62 60 61 117,000
2015/05/07 58 59 58 59 57,000
2015/05/01 59 60 59 60 84,000
2015/04/30 60 61 59 59 88,000
2015/04/28 61 62 60 61 90,000
2015/04/27 62 62 61 61 109,000
2015/04/24 64 64 60 62 360,000
2015/04/23 64 64 63 64 126,000
2015/04/22 64 65 64 64 91,000
2015/04/21 65 65 64 65 76,000
2015/04/20 65 66 65 65 52,000
2015/04/17 66 67 66 66 45,000
2015/04/16 66 67 65 66 74,000
2015/04/15 68 68 65 66 325,000
2015/04/14 64 74 64 68 1,975,000
2015/04/13 64 65 63 64 81,000
2015/04/10 65 65 64 64 100,000
2015/04/09 65 66 64 66 63,000
2015/04/08 66 66 64 65 85,000
2015/04/07 63 66 63 66 150,000
2015/04/06 63 63 62 63 54,000
2015/04/03 63 63 62 63 63,000
2015/04/02 63 64 63 63 76,000
2015/04/01 63 64 62 62 138,000
2015/03/31 65 65 63 63 88,000
2015/03/30 66 66 64 64 147,000
2015/03/27 65 66 64 65 180,000
2015/03/26 64 69 64 65 669,000
2015/03/25 65 66 64 64 101,000
2015/03/24 63 68 63 65 357,000
2015/03/23 62 65 62 63 292,000
2015/03/20 64 64 62 62 151,000
2015/03/19 64 64 62 64 173,000
2015/03/18 67 67 63 64 434,000
2015/03/17 68 69 66 66 215,000
2015/03/16 70 70 67 67 627,000
2015/03/13 70 74 67 71 1,413,000
2015/03/12 65 73 64 72 3,008,000
2015/03/11 63 65 63 64 189,000
2015/03/10 66 66 64 64 259,000
2015/03/09 64 67 64 65 970,000
2015/03/06 70 71 63 64 2,857,000
2015/03/05 67 88 65 69 9,248,000
2015/03/04 61 67 60 67 948,000
2015/03/03 60 65 59 62 603,000
2015/03/02 64 65 61 61 445,000
2015/02/27 62 63 60 63 162,000
2015/02/26 60 62 58 62 234,000
2015/02/25 57 62 57 60 701,000
2015/02/24 57 58 57 57 57,000
2015/02/23 58 58 57 57 120,000
2015/02/20 59 59 57 57 83,000
2015/02/19 58 60 58 58 122,000
2015/02/18 56 58 56 57 98,000
2015/02/17 57 57 56 56 182,000
2015/02/16 59 60 57 57 250,000
2015/02/13 61 61 58 58 171,000
2015/02/12 58 61 57 61 242,000
2015/02/10 57 58 56 58 80,000
2015/02/09 58 58 55 57 321,000
2015/02/06 57 58 56 56 283,000
2015/02/05 54 58 54 57 518,000
2015/02/04 52 54 52 53 65,000
2015/02/03 54 55 51 52 327,000
2015/02/02 53 54 53 54 93,000
2015/01/30 54 54 52 52 138,000
2015/01/29 57 57 53 54 249,000
2015/01/28 57 57 54 56 597,000
2015/01/27 64 65 57 58 719,000
2015/01/26 55 63 54 62 1,465,000
2015/01/23 57 69 54 54 4,773,000
2015/01/22 50 57 49 55 722,000
2015/01/21 49 50 49 49 92,000
2015/01/20 49 50 49 49 43,000
2015/01/19 50 50 49 49 20,000
2015/01/16 49 50 49 50 30,000
2015/01/15 49 50 49 50 115,000
2015/01/14 51 51 49 49 175,000
2015/01/13 54 54 50 50 355,000
2015/01/09 51 55 51 54 579,000
2015/01/08 50 51 50 51 19,000
2015/01/07 50 51 50 50 11,000
2015/01/06 50 51 50 50 35,000
2015/01/05 48 50 48 50 77,000

このページの先頭へ