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
2018/12/28 741 756 696 700 28,600
2018/12/27 722 800 722 800 2,300
2018/12/26 705 795 705 752 1,400
2018/12/25 783 783 714 720 2,400
2018/12/21 740 818 733 808 9,000
2018/12/20 733 733 684 732 17,000
2018/12/19 760 760 737 738 2,300
2018/12/18 789 790 789 790 1,400
2018/12/17 814 814 798 798 300
2018/12/14 805 805 800 800 1,200
2018/12/13 830 830 805 805 1,500
2018/12/12 829 845 820 820 2,700
2018/12/11 865 865 828 828 1,700
2018/12/10 885 896 885 895 5,100
2018/12/07 889 889 885 885 800
2018/12/05 905 910 905 910 500
2018/12/04 925 935 907 907 700
2018/12/03 908 950 906 950 800
2018/11/30 909 928 908 908 700
2018/11/29 939 939 939 939 300
2018/11/26 887 950 887 950 500
2018/11/22 929 929 902 902 2,100
2018/11/21 910 911 910 911 200
2018/11/20 930 930 930 930 2,600
2018/11/19 930 935 906 935 7,700
2018/11/16 964 964 920 920 1,300
2018/11/15 965 965 965 965 100
2018/11/14 935 935 930 935 2,300
2018/11/13 930 980 930 980 300
2018/11/09 930 943 915 930 3,600
2018/11/08 945 945 945 945 100
2018/11/07 900 930 900 930 1,100
2018/11/05 905 930 904 930 1,700
2018/11/02 930 930 930 930 4,900
2018/11/01 920 930 915 930 400
2018/10/30 965 976 961 961 1,100
2018/10/29 912 971 911 956 2,600
2018/10/26 931 967 931 967 1,100
2018/10/25 972 972 950 971 500
2018/10/22 990 997 972 972 1,300
2018/10/19 975 990 975 990 1,500
2018/10/17 973 990 973 975 3,300
2018/10/15 967 988 950 988 1,300
2018/10/12 960 960 960 960 100
2018/10/11 989 993 954 990 3,600
2018/10/10 990 990 990 990 2,500
2018/10/09 960 995 960 995 3,200
2018/10/05 976 995 975 975 800
2018/10/03 975 990 975 990 600
2018/10/02 984 986 975 975 1,700
2018/10/01 999 999 999 999 200
2018/09/28 1,000 1,000 970 985 700
2018/09/26 989 995 969 995 1,800
2018/09/25 989 989 989 989 100
2018/09/21 999 999 999 999 300
2018/09/20 999 999 999 999 100
2018/09/19 971 1,000 971 991 1,100
2018/09/18 1,000 1,001 999 1,001 1,300
2018/09/14 995 1,000 995 1,000 400
2018/09/13 995 995 980 980 1,300
2018/09/11 1,009 1,009 979 1,005 800
2018/09/10 970 1,009 970 1,009 1,000
2018/09/06 983 1,000 983 1,000 2,000
2018/09/05 978 991 940 984 5,500
2018/09/03 995 995 993 993 1,200
2018/08/31 1,011 1,011 1,000 1,000 200
2018/08/29 1,012 1,012 1,012 1,012 200
2018/08/28 991 1,013 991 1,013 300
2018/08/27 986 1,000 986 1,000 200
2018/08/24 1,003 1,004 978 1,004 500
2018/08/22 965 999 965 993 1,400
2018/08/21 977 1,000 977 1,000 1,900
2018/08/20 966 966 966 966 100
2018/08/17 974 1,000 965 965 2,200
2018/08/16 971 971 971 971 100
2018/08/15 970 996 970 996 2,200
2018/08/14 995 995 969 969 500
2018/08/13 971 1,013 970 997 1,400
2018/08/10 980 980 979 979 400
2018/08/09 982 995 982 995 700
2018/08/08 992 993 987 987 800
2018/08/07 986 1,046 986 1,019 700
2018/08/06 989 989 985 985 1,000
2018/08/03 1,013 1,013 994 994 1,100
2018/08/02 1,001 1,003 998 998 400
2018/08/01 1,006 1,006 1,000 1,000 1,100
2018/07/31 998 1,011 998 998 500
2018/07/27 1,012 1,012 1,012 1,012 100
2018/07/26 1,000 1,010 1,000 1,002 800
2018/07/25 1,020 1,021 1,000 1,013 5,600
2018/07/24 1,005 1,019 975 1,014 2,300
2018/07/23 1,036 1,036 1,012 1,029 1,100
2018/07/20 1,022 1,036 1,018 1,036 400
2018/07/19 1,011 1,018 1,011 1,018 600
2018/07/18 1,020 1,020 1,020 1,020 100
2018/07/17 1,054 1,054 1,008 1,040 2,700
2018/07/13 1,022 1,049 1,004 1,049 2,700
2018/07/12 1,021 1,052 1,020 1,052 1,000
2018/07/11 1,014 1,037 1,004 1,022 2,200
2018/07/10 1,020 1,069 1,020 1,060 400
2018/07/09 1,070 1,070 1,070 1,070 100
2018/07/06 964 1,086 950 1,080 3,800
2018/07/05 1,001 1,002 939 964 1,700
2018/07/04 1,011 1,011 1,000 1,000 2,500
2018/07/03 1,012 1,020 1,010 1,010 500
2018/06/29 1,024 1,050 1,011 1,049 1,300
2018/06/28 984 1,016 983 1,016 1,500
2018/06/27 1,006 1,008 1,000 1,000 1,600
2018/06/26 1,009 1,020 1,002 1,020 800
2018/06/25 1,030 1,038 1,007 1,013 2,700
2018/06/22 1,023 1,023 1,001 1,001 1,900
2018/06/21 1,050 1,052 1,048 1,048 800
2018/06/20 1,061 1,061 1,060 1,060 2,000
2018/06/19 1,066 1,066 1,066 1,066 500
2018/06/15 1,127 1,127 1,100 1,100 300
2018/06/14 1,127 1,128 1,127 1,127 400
2018/06/13 1,145 1,145 1,103 1,127 2,100
2018/06/12 1,193 1,196 1,115 1,175 2,800
2018/06/11 1,164 1,200 1,164 1,180 10,700
2018/06/08 1,098 1,159 1,098 1,149 3,900
2018/06/07 1,148 1,165 1,082 1,102 5,500
2018/06/05 1,094 1,095 1,088 1,088 2,300
2018/06/04 1,071 1,107 1,071 1,091 4,700
2018/06/01 1,051 1,089 1,051 1,089 3,400
2018/05/31 1,050 1,094 1,050 1,051 4,300
2018/05/30 1,058 1,059 1,050 1,050 1,600
2018/05/29 1,027 1,068 1,027 1,063 2,000
2018/05/28 1,050 1,065 1,027 1,027 4,400
2018/05/25 1,120 1,120 1,053 1,068 9,900
2018/05/24 1,067 1,099 1,061 1,065 6,300
2018/05/23 1,039 1,063 1,039 1,060 1,200
2018/05/22 1,028 1,034 1,028 1,030 500
2018/05/21 1,026 1,030 1,026 1,029 1,000
2018/05/18 1,013 1,019 1,011 1,019 1,800
2018/05/17 1,031 1,033 1,014 1,014 5,700
2018/05/16 1,020 1,026 1,020 1,026 2,100
2018/05/15 1,058 1,060 1,027 1,031 3,400
2018/05/14 1,070 1,070 1,049 1,049 9,000
2018/05/11 1,080 1,083 1,072 1,072 6,000
2018/05/10 1,116 1,116 1,074 1,074 4,800
2018/05/09 1,115 1,115 1,110 1,111 2,200
2018/05/08 1,127 1,127 1,115 1,118 500
2018/05/07 1,115 1,115 1,115 1,115 100
2018/05/02 1,106 1,118 1,106 1,110 900
2018/05/01 1,100 1,137 1,100 1,136 3,300
2018/04/27 1,130 1,130 1,110 1,111 2,800
2018/04/26 1,125 1,173 1,125 1,160 2,100
2018/04/25 1,130 1,130 1,110 1,110 200
2018/04/24 1,095 1,136 1,095 1,136 2,200
2018/04/23 1,115 1,115 1,115 1,115 100
2018/04/19 1,122 1,128 1,122 1,128 800
2018/04/18 1,117 1,146 1,116 1,145 1,400
2018/04/17 1,125 1,128 1,120 1,128 700
2018/04/16 1,178 1,178 1,149 1,168 1,800
2018/04/13 1,171 1,171 1,141 1,148 800
2018/04/12 1,130 1,192 1,130 1,184 5,000
2018/04/11 1,154 1,154 1,154 1,154 100
2018/04/10 1,106 1,140 1,105 1,139 1,600
2018/04/09 1,132 1,132 1,110 1,110 1,600
2018/04/06 1,130 1,135 1,123 1,132 1,000
2018/04/05 1,128 1,152 1,119 1,132 3,500
2018/04/04 1,173 1,173 1,150 1,153 1,300
2018/04/03 1,159 1,178 1,150 1,178 1,400
2018/04/02 1,200 1,209 1,150 1,179 3,700
2018/03/30 1,179 1,180 1,170 1,170 1,500
2018/03/29 1,171 1,194 1,128 1,166 2,200
2018/03/28 1,253 1,275 1,201 1,201 6,300
2018/03/27 1,260 1,260 1,231 1,242 5,600
2018/03/26 1,191 1,242 1,161 1,230 19,100
2018/03/23 1,183 1,224 1,183 1,191 12,600
2018/03/22 1,200 1,210 1,198 1,198 10,400
2018/03/20 1,204 1,211 1,189 1,200 19,000
2018/03/19 1,176 1,209 1,176 1,203 11,100
2018/03/16 1,168 1,178 1,168 1,178 3,300
2018/03/15 1,165 1,167 1,159 1,162 7,500
2018/03/14 1,128 1,165 1,126 1,160 13,200
2018/03/13 1,123 1,127 1,123 1,126 700
2018/03/12 1,130 1,169 1,120 1,122 8,500
2018/03/09 1,130 1,140 1,100 1,127 5,300
2018/03/08 1,124 1,133 1,124 1,125 2,900
2018/03/07 1,138 1,138 1,113 1,130 4,900
2018/03/06 1,119 1,144 1,118 1,144 3,700
2018/03/05 1,177 1,177 1,102 1,118 10,200
2018/03/02 1,135 1,170 1,126 1,150 6,400
2018/03/01 1,161 1,164 1,131 1,141 5,100
2018/02/28 1,160 1,161 1,131 1,131 2,500
2018/02/27 1,183 1,183 1,165 1,166 2,500
2018/02/26 1,190 1,190 1,171 1,183 7,800
2018/02/23 1,179 1,185 1,160 1,179 5,000
2018/02/22 1,179 1,180 1,152 1,176 6,600
2018/02/21 1,134 1,192 1,132 1,180 15,000
2018/02/20 1,128 1,140 1,128 1,131 2,700
2018/02/19 1,155 1,156 1,130 1,143 5,700
2018/02/16 1,095 1,140 1,095 1,115 4,000
2018/02/15 1,081 1,095 1,060 1,093 2,100
2018/02/14 1,073 1,085 1,060 1,080 4,000
2018/02/13 1,088 1,099 1,071 1,082 5,400
2018/02/09 1,080 1,118 1,072 1,118 13,700
2018/02/08 1,137 1,137 1,111 1,132 7,800
2018/02/07 1,088 1,155 1,088 1,111 7,900
2018/02/06 1,051 1,079 1,006 1,058 20,600
2018/02/05 1,176 1,200 1,102 1,161 45,600
2018/02/02 1,088 1,247 1,085 1,206 84,200
2018/02/01 1,000 1,073 1,000 1,060 26,500
2018/01/31 1,021 1,029 970 1,000 15,100
2018/01/30 1,035 1,040 1,015 1,022 5,400
2018/01/29 1,044 1,046 1,030 1,034 6,100
2018/01/26 1,051 1,051 1,043 1,046 11,700
2018/01/25 1,053 1,065 1,050 1,051 4,300
2018/01/24 1,051 1,060 1,051 1,052 3,000
2018/01/23 1,049 1,060 1,049 1,051 4,100
2018/01/22 1,057 1,067 1,048 1,057 4,500
2018/01/19 1,066 1,066 1,041 1,061 4,900
2018/01/18 1,080 1,082 1,066 1,066 3,000
2018/01/17 1,082 1,090 1,074 1,075 1,700
2018/01/16 1,070 1,090 1,070 1,073 3,400
2018/01/15 1,071 1,084 1,061 1,084 5,100
2018/01/12 1,074 1,078 1,061 1,068 6,100
2018/01/11 1,088 1,088 1,068 1,069 2,600
2018/01/10 1,065 1,079 1,062 1,077 7,100
2018/01/09 1,062 1,075 1,060 1,060 6,300
2018/01/05 1,084 1,084 1,061 1,062 7,900
2018/01/04 1,061 1,089 1,059 1,060 6,800

このページの先頭へ