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
2016/12/30 96 96 92 93 33,000
2016/12/29 92 95 92 95 6,000
2016/12/28 94 95 92 92 7,000
2016/12/27 94 95 93 95 80,000
2016/12/26 95 97 95 95 76,000
2016/12/22 97 97 95 95 17,000
2016/12/21 94 98 94 97 133,000
2016/12/20 93 95 93 95 69,000
2016/12/19 91 93 91 93 55,000
2016/12/16 91 92 91 91 11,000
2016/12/15 92 92 90 92 32,000
2016/12/14 92 92 89 91 78,000
2016/12/13 91 92 90 92 46,000
2016/12/12 90 91 89 91 32,000
2016/12/09 90 90 89 90 38,000
2016/12/08 90 90 89 90 33,000
2016/12/07 90 90 90 90 16,000
2016/12/06 89 89 89 89 4,000
2016/12/05 87 89 87 88 6,000
2016/12/02 89 89 88 88 11,000
2016/12/01 90 90 88 89 33,000
2016/11/30 89 90 89 90 6,000
2016/11/29 89 90 88 89 40,000
2016/11/28 91 91 90 91 9,000
2016/11/25 92 92 90 90 33,000
2016/11/24 91 91 90 91 29,000
2016/11/22 92 92 90 91 9,000
2016/11/21 89 91 89 91 26,000
2016/11/18 90 91 89 90 8,000
2016/11/17 89 91 89 90 4,000
2016/11/16 91 91 90 91 19,000
2016/11/15 89 91 87 91 33,000
2016/11/14 86 89 86 89 24,000
2016/11/11 87 88 86 88 11,000
2016/11/10 87 88 85 86 39,000
2016/11/09 85 86 77 80 72,000
2016/11/08 86 88 86 86 41,000
2016/11/07 87 88 86 86 69,000
2016/11/04 88 88 87 88 28,000
2016/11/02 90 91 87 87 71,000
2016/11/01 89 89 87 89 32,000
2016/10/31 89 90 89 89 20,000
2016/10/28 89 91 89 89 31,000
2016/10/27 89 90 89 90 18,000
2016/10/26 88 89 88 89 41,000
2016/10/25 90 91 88 88 38,000
2016/10/24 85 94 85 91 235,000
2016/10/21 86 86 84 84 93,000
2016/10/20 90 90 87 87 55,000
2016/10/19 90 91 89 90 19,000
2016/10/18 88 90 88 90 22,000
2016/10/17 89 90 88 88 29,000
2016/10/14 88 90 88 89 53,000
2016/10/13 89 91 87 90 74,000
2016/10/12 92 92 90 90 73,000
2016/10/11 86 91 86 91 246,000
2016/10/07 88 88 86 87 55,000
2016/10/06 87 88 86 87 62,000
2016/10/05 82 87 82 87 164,000
2016/10/04 83 85 81 82 187,000
2016/10/03 77 89 77 80 840,000
2016/09/30 78 78 74 74 75,000
2016/09/29 76 81 76 77 131,000
2016/09/28 81 81 68 75 279,000
2016/09/27 83 85 81 83 78,000
2016/09/26 83 84 82 84 25,000
2016/09/23 81 84 81 83 29,000
2016/09/21 81 83 81 82 26,000
2016/09/20 79 81 79 81 42,000
2016/09/16 81 82 80 80 47,000
2016/09/15 83 83 79 81 158,000
2016/09/14 82 85 81 83 253,000
2016/09/13 79 83 79 82 218,000
2016/09/12 79 79 77 78 92,000
2016/09/09 80 80 79 80 136,000
2016/09/08 77 80 77 80 88,000
2016/09/07 76 77 75 77 98,000
2016/09/06 76 76 75 76 50,000
2016/09/05 72 77 70 75 151,000
2016/09/02 70 71 69 71 46,000
2016/09/01 72 73 69 70 70,000
2016/08/31 73 74 72 73 24,000
2016/08/30 73 73 72 73 9,000
2016/08/29 72 73 72 72 22,000
2016/08/26 74 74 72 73 32,000
2016/08/25 76 76 74 74 67,000
2016/08/24 73 76 73 76 109,000
2016/08/23 73 74 72 74 33,000
2016/08/22 73 74 73 73 55,000
2016/08/19 69 74 69 72 146,000
2016/08/18 70 70 69 70 55,000
2016/08/17 68 70 68 70 41,000
2016/08/16 68 69 67 68 35,000
2016/08/15 67 69 67 69 73,000
2016/08/12 68 68 67 68 22,000
2016/08/10 66 67 66 67 39,000
2016/08/09 66 67 65 66 28,000
2016/08/08 69 69 66 66 146,000
2016/08/05 64 70 64 70 134,000
2016/08/04 64 65 62 65 135,000
2016/08/03 67 67 63 65 198,000
2016/08/02 68 69 67 68 32,000
2016/08/01 68 69 67 69 52,000
2016/07/29 69 69 67 69 109,000
2016/07/28 71 71 68 69 172,000
2016/07/27 72 74 71 71 213,000
2016/07/26 72 78 71 73 469,000
2016/07/25 70 72 70 72 35,000
2016/07/22 70 71 70 71 26,000
2016/07/21 71 72 70 71 45,000
2016/07/20 71 72 70 72 54,000
2016/07/19 71 71 70 71 74,000
2016/07/15 75 75 70 70 250,000
2016/07/14 72 77 72 73 284,000
2016/07/13 71 72 71 72 66,000
2016/07/12 70 71 69 70 42,000
2016/07/11 69 70 69 70 22,000
2016/07/08 69 70 68 68 31,000
2016/07/07 69 70 68 69 35,000
2016/07/06 71 71 69 70 51,000
2016/07/05 72 72 70 71 12,000
2016/07/04 70 72 70 72 22,000
2016/07/01 72 72 70 71 31,000
2016/06/30 72 72 71 71 27,000
2016/06/29 71 72 71 71 11,000
2016/06/28 70 71 69 71 38,000
2016/06/27 68 71 67 71 63,000
2016/06/24 73 74 69 70 85,000
2016/06/23 73 74 72 74 57,000
2016/06/22 74 74 74 74 14,000
2016/06/21 74 75 74 75 17,000
2016/06/20 74 75 73 75 13,000
2016/06/17 72 74 72 73 53,000
2016/06/16 75 76 72 72 99,000
2016/06/15 73 76 73 76 68,000
2016/06/14 75 75 73 74 77,000
2016/06/13 75 76 73 76 136,000
2016/06/10 76 76 75 76 39,000
2016/06/09 75 76 75 76 37,000
2016/06/08 76 76 75 76 10,000
2016/06/07 74 76 74 75 11,000
2016/06/06 75 75 74 75 18,000
2016/06/03 76 76 75 75 20,000
2016/06/02 77 77 77 77 18,000
2016/06/01 78 78 77 77 91,000
2016/05/31 77 79 77 78 96,000
2016/05/30 77 77 76 77 17,000
2016/05/27 76 77 75 77 32,000
2016/05/26 76 77 75 77 26,000
2016/05/25 76 76 74 76 47,000
2016/05/24 75 76 75 76 25,000
2016/05/23 75 76 75 76 43,000
2016/05/20 75 77 75 76 75,000
2016/05/19 74 76 73 76 55,000
2016/05/18 76 76 74 75 90,000
2016/05/17 77 78 75 76 77,000
2016/05/16 78 78 77 77 55,000
2016/05/13 82 82 77 79 212,000
2016/05/12 81 81 79 80 99,000
2016/05/11 82 82 81 81 69,000
2016/05/10 82 84 81 84 359,000
2016/05/09 78 82 78 82 331,000
2016/05/06 78 79 77 78 92,000
2016/05/02 77 79 77 78 207,000
2016/04/28 83 83 79 79 435,000
2016/04/27 86 86 81 83 409,000
2016/04/26 94 95 85 85 1,660,000
2016/04/25 89 93 85 90 2,036,000
2016/04/22 119 127 91 94 11,927,000
2016/04/21 99 99 99 99 261,000
2016/04/20 69 70 68 69 41,000
2016/04/19 68 68 67 67 8,000
2016/04/18 69 69 66 66 52,000
2016/04/15 67 69 67 69 23,000
2016/04/14 70 71 67 69 123,000
2016/04/13 70 70 69 70 41,000
2016/04/12 71 71 70 71 16,000
2016/04/11 70 71 70 70 23,000
2016/04/08 64 75 64 71 283,000
2016/04/07 66 68 66 66 32,000
2016/04/06 65 67 65 67 14,000
2016/04/05 69 69 66 66 43,000
2016/04/04 70 71 70 70 20,000
2016/04/01 72 72 70 70 28,000
2016/03/31 73 73 72 72 10,000
2016/03/30 72 73 72 73 6,000
2016/03/29 73 73 72 73 17,000
2016/03/28 73 73 72 73 22,000
2016/03/25 74 74 72 73 48,000
2016/03/24 71 74 69 72 82,000
2016/03/23 71 71 70 70 13,000
2016/03/22 71 73 71 71 53,000
2016/03/18 72 72 70 71 27,000
2016/03/17 73 73 71 73 16,000
2016/03/16 72 74 72 73 46,000
2016/03/15 74 74 72 74 27,000
2016/03/14 73 74 72 74 13,000
2016/03/11 72 73 72 72 36,000
2016/03/10 71 71 71 71 11,000
2016/03/09 71 71 68 70 46,000
2016/03/08 71 72 71 72 16,000
2016/03/07 71 72 70 72 76,000
2016/03/04 71 73 71 73 30,000
2016/03/03 73 73 72 73 25,000
2016/03/02 74 74 72 73 22,000
2016/03/01 70 73 70 73 25,000
2016/02/29 72 72 72 72 7,000
2016/02/26 75 75 71 71 25,000
2016/02/25 72 74 72 74 33,000
2016/02/24 70 73 70 72 17,000
2016/02/23 71 74 70 72 55,000
2016/02/22 65 71 64 71 99,000
2016/02/19 64 66 64 66 27,000
2016/02/18 64 65 64 64 56,000
2016/02/17 65 65 63 63 104,000
2016/02/16 64 64 61 63 184,000
2016/02/15 61 64 58 64 83,000
2016/02/12 58 59 54 59 140,000
2016/02/10 64 64 61 62 80,000
2016/02/09 66 66 64 65 38,000
2016/02/08 66 69 65 68 63,000
2016/02/05 69 69 67 67 66,000
2016/02/04 69 71 69 70 35,000
2016/02/03 72 72 70 70 36,000
2016/02/02 74 74 72 73 21,000
2016/02/01 72 74 71 74 103,000
2016/01/29 72 72 69 71 78,000
2016/01/28 70 72 70 72 56,000
2016/01/27 70 71 70 70 27,000
2016/01/26 70 70 68 70 40,000
2016/01/25 67 71 67 71 95,000
2016/01/22 66 68 65 68 156,000
2016/01/21 65 68 64 65 204,000
2016/01/20 71 73 67 67 123,000
2016/01/19 69 70 69 70 22,000
2016/01/18 67 69 66 69 88,000
2016/01/15 72 72 70 70 85,000
2016/01/14 73 73 71 72 196,000
2016/01/13 74 77 74 76 71,000
2016/01/12 78 78 74 74 109,000
2016/01/08 78 79 77 79 74,000
2016/01/07 81 82 78 79 114,000
2016/01/06 85 85 82 82 83,000
2016/01/05 80 85 80 85 131,000
2016/01/04 78 81 78 79 48,000

このページの先頭へ