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
2017/12/29 1,051 1,088 1,040 1,074 6,000
2017/12/28 1,067 1,077 1,053 1,077 7,900
2017/12/27 1,016 1,069 1,016 1,065 10,000
2017/12/26 1,034 1,046 1,010 1,011 16,000
2017/12/25 1,054 1,054 1,034 1,034 12,500
2017/12/22 1,075 1,075 1,048 1,051 12,100
2017/12/21 1,060 1,080 1,060 1,075 1,800
2017/12/20 1,071 1,099 1,052 1,079 8,200
2017/12/19 1,101 1,112 1,071 1,075 11,100
2017/12/18 1,100 1,128 1,100 1,106 5,400
2017/12/15 1,113 1,134 1,080 1,099 13,600
2017/12/14 1,125 1,159 1,110 1,110 4,200
2017/12/13 1,159 1,177 1,135 1,147 11,000
2017/12/12 1,133 1,159 1,125 1,158 10,000
2017/12/11 1,122 1,156 1,110 1,123 23,100
2017/12/08 1,120 1,132 1,104 1,116 5,000
2017/12/07 1,126 1,143 1,119 1,125 5,000
2017/12/06 1,104 1,160 1,104 1,125 16,600
2017/12/05 1,250 1,250 1,088 1,115 77,400
2017/12/04 1,156 1,284 1,120 1,248 87,500
2017/12/01 1,323 1,323 1,143 1,185 145,600
2017/11/30 1,103 1,190 1,082 1,190 30,200
2017/11/29 1,160 1,160 1,099 1,100 22,200
2017/11/28 1,075 1,138 1,070 1,138 21,800
2017/11/27 1,070 1,082 1,058 1,058 7,200
2017/11/24 1,095 1,095 1,067 1,080 6,900
2017/11/22 1,107 1,122 1,092 1,099 17,000
2017/11/21 1,044 1,120 1,044 1,092 13,500
2017/11/20 1,037 1,039 1,018 1,035 2,700
2017/11/17 1,013 1,050 1,012 1,038 4,300
2017/11/16 997 1,029 993 1,015 8,700
2017/11/15 1,046 1,052 981 1,004 29,400
2017/11/14 1,068 1,074 1,042 1,042 10,900
2017/11/13 1,043 1,071 1,038 1,068 10,500
2017/11/10 1,053 1,087 1,021 1,057 21,000
2017/11/09 1,167 1,167 1,068 1,071 35,600
2017/11/08 1,148 1,167 1,148 1,153 13,000
2017/11/07 1,201 1,205 1,140 1,161 29,000
2017/11/06 1,265 1,265 1,201 1,201 62,500
2017/11/02 1,189 1,220 1,169 1,218 23,800
2017/11/01 1,164 1,191 1,164 1,189 14,900
2017/10/31 1,178 1,184 1,168 1,170 5,500
2017/10/30 1,170 1,195 1,163 1,182 11,400
2017/10/27 1,169 1,176 1,155 1,165 11,900
2017/10/26 1,144 1,177 1,140 1,174 21,400
2017/10/25 1,162 1,168 1,140 1,146 19,400
2017/10/24 1,167 1,170 1,157 1,160 8,100
2017/10/23 1,189 1,189 1,154 1,158 24,400
2017/10/20 1,208 1,208 1,180 1,189 19,600
2017/10/19 1,185 1,239 1,170 1,226 45,600
2017/10/18 1,242 1,242 1,200 1,204 39,400
2017/10/17 1,280 1,280 1,250 1,255 28,200
2017/10/16 1,266 1,290 1,250 1,288 61,200
2017/10/13 1,311 1,311 1,280 1,285 25,000
2017/10/12 1,297 1,327 1,290 1,312 30,800
2017/10/11 1,361 1,361 1,290 1,325 54,600
2017/10/10 1,390 1,413 1,345 1,359 63,700
2017/10/06 1,438 1,476 1,360 1,362 107,400
2017/10/05 1,468 1,519 1,421 1,440 126,300
2017/10/04 1,402 1,459 1,386 1,459 63,300
2017/10/03 1,407 1,420 1,358 1,419 33,300
2017/10/02 1,450 1,450 1,400 1,416 29,100
2017/09/29 1,316 1,420 1,316 1,395 77,300
2017/09/28 1,404 1,404 1,300 1,316 82,000
2017/09/27 1,433 1,466 1,380 1,393 69,700
2017/09/27 1 -> 0.10 分割
2017/09/26 154 155 148 150 522,000
2017/09/25 157 160 148 153 1,703,000
2017/09/22 144 163 143 149 5,889,000
2017/09/21 138 143 134 140 517,000
2017/09/20 137 144 135 138 1,109,000
2017/09/19 134 136 132 133 889,000
2017/09/15 159 159 136 139 2,558,000
2017/09/14 132 164 130 144 5,124,000
2017/09/13 130 134 127 132 750,000
2017/09/12 134 134 126 130 1,193,000
2017/09/11 139 140 132 134 1,237,000
2017/09/08 141 153 135 140 4,803,000
2017/09/07 130 140 125 133 2,511,000
2017/09/06 155 183 129 133 16,686,000
2017/09/05 121 140 120 135 3,001,000
2017/09/04 120 122 119 121 325,000
2017/09/01 119 119 118 118 66,000
2017/08/31 119 119 117 119 87,000
2017/08/30 120 120 117 117 120,000
2017/08/29 122 127 119 120 670,000
2017/08/28 120 120 114 117 194,000
2017/08/25 121 122 120 120 46,000
2017/08/24 121 122 120 120 51,000
2017/08/23 124 124 122 122 45,000
2017/08/22 122 123 120 123 65,000
2017/08/21 121 124 121 122 359,000
2017/08/18 119 124 119 122 479,000
2017/08/17 121 121 116 118 254,000
2017/08/16 120 121 120 120 28,000
2017/08/15 126 126 117 120 534,000
2017/08/14 127 133 124 129 873,000
2017/08/10 123 127 121 123 698,000
2017/08/09 121 126 120 122 675,000
2017/08/08 119 125 119 121 511,000
2017/08/07 120 120 117 119 88,000
2017/08/04 118 120 117 118 48,000
2017/08/03 116 119 116 119 80,000
2017/08/02 116 118 116 118 30,000
2017/08/01 117 118 115 116 86,000
2017/07/31 119 120 116 116 88,000
2017/07/28 119 119 117 117 151,000
2017/07/27 121 123 119 119 369,000
2017/07/26 117 122 117 119 390,000
2017/07/25 116 118 115 116 60,000
2017/07/24 115 117 113 117 82,000
2017/07/21 118 118 115 115 70,000
2017/07/20 111 119 110 118 366,000
2017/07/19 112 112 108 112 164,000
2017/07/18 113 113 111 111 44,000
2017/07/14 111 115 110 112 174,000
2017/07/13 113 114 111 111 110,000
2017/07/12 113 114 111 114 167,000
2017/07/11 115 116 113 114 151,000
2017/07/10 117 118 115 117 103,000
2017/07/07 118 118 115 117 173,000
2017/07/06 116 120 115 116 372,000
2017/07/05 117 134 114 118 2,481,000
2017/07/04 112 120 112 119 778,000
2017/07/03 110 112 108 112 136,000
2017/06/30 110 112 107 108 302,000
2017/06/29 105 137 105 112 2,928,000
2017/06/28 106 106 103 104 88,000
2017/06/27 103 107 102 106 95,000
2017/06/26 102 104 102 103 55,000
2017/06/23 104 106 102 103 127,000
2017/06/22 106 106 103 105 123,000
2017/06/21 101 108 101 105 303,000
2017/06/20 100 102 100 101 63,000
2017/06/19 99 100 99 100 36,000
2017/06/16 99 100 98 98 50,000
2017/06/15 100 100 99 99 61,000
2017/06/14 100 100 98 100 36,000
2017/06/13 100 100 98 99 23,000
2017/06/12 98 101 98 100 81,000
2017/06/09 99 100 97 98 109,000
2017/06/08 100 100 98 99 52,000
2017/06/07 101 101 99 99 108,000
2017/06/06 102 103 100 101 69,000
2017/06/05 103 104 102 103 56,000
2017/06/02 103 104 102 104 39,000
2017/06/01 101 103 101 103 44,000
2017/05/31 102 102 101 101 27,000
2017/05/30 103 104 101 101 110,000
2017/05/29 104 105 102 103 80,000
2017/05/26 105 105 103 103 61,000
2017/05/25 106 106 104 104 59,000
2017/05/24 105 105 104 105 34,000
2017/05/23 104 105 103 104 31,000
2017/05/22 106 106 104 104 53,000
2017/05/19 107 107 105 106 22,000
2017/05/18 103 107 103 106 139,000
2017/05/17 106 107 103 103 145,000
2017/05/16 110 110 106 106 119,000
2017/05/15 114 117 109 111 361,000
2017/05/12 108 113 107 113 304,000
2017/05/11 105 110 105 108 323,000
2017/05/10 101 104 101 104 254,000
2017/05/09 100 101 99 100 247,000
2017/05/08 102 102 99 100 138,000
2017/05/02 104 104 101 101 270,000
2017/05/01 105 107 103 104 186,000
2017/04/28 105 107 103 104 235,000
2017/04/27 105 106 104 105 159,000
2017/04/26 107 107 104 105 264,000
2017/04/25 113 113 108 108 445,000
2017/04/24 113 118 112 115 1,030,000
2017/04/21 109 109 107 107 181,000
2017/04/20 114 114 107 110 521,000
2017/04/19 113 115 112 113 196,000
2017/04/18 115 115 112 113 386,000
2017/04/17 119 122 112 113 734,000
2017/04/14 124 132 117 117 1,562,000
2017/04/13 123 140 116 119 5,536,000
2017/04/12 124 164 123 148 11,624,000
2017/04/11 110 126 109 120 2,267,000
2017/04/10 107 118 104 107 784,000
2017/04/07 112 117 104 109 1,308,000
2017/04/06 100 127 99 112 5,237,000
2017/04/05 97 99 97 99 27,000
2017/04/04 100 101 96 97 47,000
2017/04/03 100 102 100 101 56,000
2017/03/31 102 102 101 102 19,000
2017/03/30 105 105 101 102 159,000
2017/03/29 113 113 106 106 120,000
2017/03/28 114 119 112 113 188,000
2017/03/27 119 122 117 118 272,000
2017/03/24 112 118 110 118 449,000
2017/03/23 107 110 107 110 109,000
2017/03/22 106 108 105 106 166,000
2017/03/21 106 107 105 105 99,000
2017/03/17 108 108 106 107 79,000
2017/03/16 106 108 105 107 137,000
2017/03/15 105 110 103 107 323,000
2017/03/14 103 104 101 104 64,000
2017/03/13 101 103 101 102 41,000
2017/03/10 100 102 100 101 34,000
2017/03/09 101 102 100 101 65,000
2017/03/08 99 101 99 101 107,000
2017/03/07 100 100 99 99 49,000
2017/03/06 98 100 98 100 48,000
2017/03/03 99 100 99 99 67,000
2017/03/02 99 100 96 100 124,000
2017/03/01 96 100 95 99 114,000
2017/02/28 94 97 94 95 67,000
2017/02/27 93 95 92 95 87,000
2017/02/24 94 94 92 93 44,000
2017/02/23 95 95 92 93 75,000
2017/02/22 96 96 94 94 82,000
2017/02/21 96 96 94 95 64,000
2017/02/20 96 96 93 95 227,000
2017/02/17 93 112 93 98 3,892,000
2017/02/16 88 89 88 89 14,000
2017/02/15 90 90 87 87 22,000
2017/02/14 90 90 89 89 19,000
2017/02/13 90 91 90 91 26,000
2017/02/10 91 92 91 91 17,000
2017/02/09 92 93 92 93 33,000
2017/02/08 90 92 90 92 20,000
2017/02/07 91 92 90 90 19,000
2017/02/06 91 93 90 91 26,000
2017/02/03 90 92 89 92 33,000
2017/02/02 91 91 89 90 16,000
2017/02/01 91 92 90 90 13,000
2017/01/31 91 92 91 92 15,000
2017/01/30 93 93 91 93 45,000
2017/01/27 92 93 91 92 9,000
2017/01/26 92 93 90 93 16,000
2017/01/25 93 93 92 92 22,000
2017/01/24 93 94 92 93 21,000
2017/01/23 93 95 93 95 8,000
2017/01/20 95 95 95 95 6,000
2017/01/19 96 96 95 96 14,000
2017/01/18 91 101 91 96 380,000
2017/01/17 95 95 90 90 38,000
2017/01/16 94 94 92 93 19,000
2017/01/13 93 94 93 93 27,000
2017/01/12 94 94 93 94 12,000
2017/01/11 93 94 92 93 16,000
2017/01/10 95 96 93 93 45,000
2017/01/06 93 95 92 94 53,000
2017/01/05 92 95 92 95 21,000
2017/01/04 92 94 92 93 14,000

このページの先頭へ