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
2019/12/30 2,649 2,810 2,648 2,810 17,800
2019/12/27 2,500 2,800 2,499 2,799 19,900
2019/12/26 2,540 2,589 2,401 2,570 13,500
2019/12/25 2,583 2,600 2,482 2,600 9,300
2019/12/24 2,611 2,611 2,201 2,610 23,800
2019/12/23 2,758 2,758 2,611 2,611 10,400
2019/12/20 2,770 2,795 2,721 2,794 6,200
2019/12/19 2,800 2,800 2,799 2,800 3,200
2019/12/18 2,797 2,805 2,761 2,805 9,000
2019/12/17 2,789 2,810 2,788 2,804 7,500
2019/12/16 2,819 2,839 2,749 2,839 18,800
2019/12/13 2,840 2,840 2,809 2,824 1,200
2019/12/12 2,772 2,832 2,772 2,832 4,300
2019/12/11 2,845 2,845 2,805 2,839 1,200
2019/12/10 2,809 2,836 2,760 2,836 8,300
2019/12/09 2,850 2,850 2,751 2,850 6,900
2019/12/06 2,820 2,900 2,800 2,840 14,100
2019/12/05 2,896 2,896 2,835 2,845 18,600
2019/12/04 2,790 2,859 2,759 2,852 6,600
2019/12/03 2,874 2,874 2,827 2,840 22,700
2019/12/02 2,950 2,950 2,900 2,920 5,700
2019/11/29 2,914 2,950 2,789 2,950 7,800
2019/11/28 2,909 2,950 2,830 2,914 4,400
2019/11/27 2,948 2,959 2,869 2,959 17,400
2019/11/26 2,991 2,991 2,920 2,948 2,300
2019/11/25 2,972 3,000 2,941 2,941 7,700
2019/11/22 3,030 3,085 2,960 2,960 2,700
2019/11/21 3,010 3,050 2,937 3,030 3,900
2019/11/20 3,050 3,065 3,020 3,040 8,100
2019/11/19 3,095 3,115 3,020 3,080 8,700
2019/11/18 3,070 3,095 3,060 3,095 3,800
2019/11/15 2,990 3,070 2,966 3,070 5,900
2019/11/14 3,095 3,095 2,986 2,986 7,100
2019/11/13 3,050 3,095 3,000 3,090 11,300
2019/11/12 2,939 3,050 2,935 3,025 16,400
2019/11/11 2,900 2,940 2,900 2,940 5,600
2019/11/08 2,930 2,940 2,900 2,933 10,300
2019/11/07 2,919 2,943 2,910 2,930 4,200
2019/11/06 2,934 2,934 2,901 2,915 3,800
2019/11/05 2,872 2,933 2,866 2,919 8,600
2019/11/01 2,889 2,890 2,861 2,866 2,100
2019/10/31 2,860 2,870 2,859 2,870 2,000
2019/10/30 2,885 2,890 2,856 2,865 4,000
2019/10/29 2,904 2,905 2,800 2,890 8,200
2019/10/28 2,902 2,940 2,824 2,923 9,200
2019/10/25 2,950 2,950 2,930 2,930 3,900
2019/10/24 2,930 2,948 2,891 2,931 4,100
2019/10/23 2,934 2,938 2,915 2,930 4,500
2019/10/21 2,930 2,931 2,881 2,890 7,300
2019/10/18 2,840 2,891 2,811 2,883 15,100
2019/10/17 2,781 2,839 2,700 2,830 4,900
2019/10/16 2,706 2,706 2,612 2,681 5,100
2019/10/15 2,640 2,780 2,640 2,695 5,600
2019/10/11 2,787 2,787 2,637 2,740 6,100
2019/10/10 2,820 2,821 2,700 2,787 4,900
2019/10/09 2,870 2,870 2,747 2,820 4,200
2019/10/08 2,802 2,899 2,802 2,870 16,400
2019/10/07 2,676 2,789 2,675 2,755 4,400
2019/10/04 2,723 2,739 2,620 2,665 12,500
2019/10/03 2,634 2,709 2,634 2,707 7,300
2019/10/02 2,580 2,640 2,580 2,620 4,600
2019/10/01 2,530 2,599 2,530 2,580 3,300
2019/09/30 2,530 2,565 2,518 2,520 3,400
2019/09/27 2,585 2,611 2,450 2,522 10,600
2019/09/26 2,571 2,585 2,560 2,585 3,500
2019/09/25 2,539 2,581 2,539 2,570 7,900
2019/09/24 2,546 2,549 2,500 2,530 6,100
2019/09/20 2,546 2,560 2,540 2,545 5,600
2019/09/19 2,545 2,552 2,500 2,543 2,700
2019/09/18 2,551 2,561 2,540 2,540 4,300
2019/09/17 2,535 2,535 2,440 2,526 6,000
2019/09/13 2,535 2,536 2,450 2,534 5,000
2019/09/12 2,535 2,535 2,525 2,535 1,800
2019/09/11 2,595 2,601 2,510 2,529 12,400
2019/09/10 2,570 2,596 2,570 2,590 6,200
2019/09/09 2,588 2,598 2,560 2,561 6,500
2019/09/06 2,532 2,552 2,530 2,552 4,000
2019/09/05 2,515 2,533 2,508 2,530 4,100
2019/09/04 2,516 2,535 2,514 2,514 4,100
2019/09/03 2,515 2,535 2,492 2,535 4,400
2019/09/02 2,520 2,539 2,441 2,507 9,500
2019/08/30 2,530 2,589 2,421 2,548 28,400
2019/08/29 2,332 2,399 2,332 2,380 9,800
2019/08/28 2,157 2,346 2,157 2,320 18,800
2019/08/27 2,159 2,159 2,150 2,151 1,000
2019/08/26 2,130 2,186 2,080 2,151 2,200
2019/08/23 2,090 2,147 2,080 2,147 1,800
2019/08/22 2,110 2,136 2,054 2,080 6,900
2019/08/21 2,137 2,137 2,070 2,102 1,900
2019/08/20 2,100 2,144 2,010 2,144 4,800
2019/08/19 2,100 2,123 2,000 2,000 2,600
2019/08/16 2,081 2,095 2,070 2,078 1,800
2019/08/15 2,102 2,102 2,056 2,074 1,800
2019/08/14 2,053 2,102 2,020 2,102 1,700
2019/08/13 2,102 2,130 1,951 2,053 10,400
2019/08/09 2,103 2,192 2,103 2,150 3,000
2019/08/08 2,227 2,243 2,153 2,153 5,600
2019/08/07 2,220 2,224 2,170 2,224 1,300
2019/08/06 2,129 2,255 2,067 2,254 5,800
2019/08/05 2,219 2,219 2,131 2,138 3,400
2019/08/02 2,225 2,237 2,000 2,080 20,600
2019/08/01 2,245 2,245 2,092 2,175 17,200
2019/07/31 2,300 2,300 2,230 2,245 5,300
2019/07/30 1,999 2,355 1,959 2,250 30,000
2019/07/29 2,314 2,316 2,078 2,199 21,600
2019/07/26 2,330 2,360 2,281 2,308 8,100
2019/07/25 2,355 2,380 2,270 2,280 7,600
2019/07/24 2,361 2,425 2,260 2,355 15,100
2019/07/23 2,492 2,585 2,284 2,340 25,700
2019/07/22 2,292 2,480 2,292 2,475 17,200
2019/07/19 2,165 2,285 2,165 2,285 8,400
2019/07/18 2,048 2,160 2,020 2,142 13,900
2019/07/17 2,310 2,310 1,885 2,074 27,500
2019/07/16 2,542 2,549 2,166 2,260 22,000
2019/07/12 2,651 2,660 2,460 2,492 14,900
2019/07/11 2,620 2,748 2,589 2,651 16,900
2019/07/10 2,512 2,615 2,402 2,609 19,700
2019/07/09 2,897 2,897 2,432 2,500 33,900
2019/07/08 2,990 3,085 2,908 2,908 32,500
2019/07/05 2,709 3,010 2,630 2,901 77,300
2019/07/04 2,344 2,509 2,344 2,509 29,500
2019/07/03 2,181 2,370 2,181 2,349 21,400
2019/07/02 2,135 2,177 2,135 2,175 20,400
2019/07/01 2,143 2,148 2,127 2,135 5,900
2019/06/28 2,137 2,140 2,126 2,139 4,900
2019/06/27 2,115 2,150 2,114 2,137 5,200
2019/06/26 2,106 2,120 2,104 2,111 4,600
2019/06/25 2,118 2,122 2,104 2,106 7,600
2019/06/24 2,146 2,150 2,117 2,118 18,200
2019/06/21 2,151 2,159 2,131 2,146 7,300
2019/06/20 2,180 2,187 2,100 2,150 11,700
2019/06/19 2,165 2,200 2,123 2,200 16,700
2019/06/18 2,198 2,198 2,157 2,165 5,100
2019/06/17 2,217 2,223 2,190 2,199 6,600
2019/06/14 2,258 2,258 2,200 2,218 3,500
2019/06/13 2,252 2,265 2,225 2,259 14,700
2019/06/12 2,133 2,286 2,133 2,252 15,700
2019/06/11 2,138 2,140 2,123 2,133 7,500
2019/06/10 2,161 2,184 2,138 2,138 6,500
2019/06/07 2,150 2,230 2,100 2,161 17,600
2019/06/06 2,180 2,180 2,136 2,149 41,300
2019/06/05 2,156 2,237 2,156 2,180 10,700
2019/06/04 2,174 2,174 2,136 2,150 5,400
2019/06/03 2,120 2,160 2,120 2,160 4,200
2019/05/31 2,127 2,234 2,072 2,120 16,500
2019/05/30 2,066 2,163 2,023 2,120 14,200
2019/05/29 2,040 2,071 2,030 2,054 3,700
2019/05/28 2,060 2,099 1,899 2,020 23,700
2019/05/27 2,270 2,270 1,770 2,010 87,400
2019/05/24 2,261 2,298 2,250 2,270 10,300
2019/05/23 2,215 2,290 2,200 2,286 12,100
2019/05/22 2,211 2,260 2,211 2,211 21,200
2019/05/21 2,134 2,237 2,131 2,204 27,900
2019/05/20 2,049 2,097 2,039 2,089 11,200
2019/05/17 2,007 2,030 1,998 2,022 8,200
2019/05/16 1,983 2,000 1,983 2,000 10,100
2019/05/15 1,939 1,979 1,927 1,978 5,000
2019/05/14 1,927 1,949 1,922 1,926 8,000
2019/05/13 1,920 1,969 1,905 1,927 26,500
2019/05/10 1,867 1,888 1,867 1,880 8,600
2019/05/09 1,796 1,899 1,796 1,841 10,800
2019/05/08 1,730 1,800 1,730 1,785 13,400
2019/05/07 1,734 1,745 1,725 1,736 6,800
2019/04/26 1,720 1,783 1,720 1,740 10,300
2019/04/25 1,691 1,749 1,691 1,735 9,300
2019/04/24 1,595 1,705 1,595 1,685 13,100
2019/04/23 1,598 1,598 1,588 1,596 5,600
2019/04/22 1,581 1,588 1,576 1,582 4,600
2019/04/19 1,595 1,595 1,576 1,581 2,800
2019/04/18 1,579 1,580 1,559 1,580 7,200
2019/04/17 1,594 1,594 1,569 1,569 8,200
2019/04/16 1,595 1,600 1,580 1,589 5,500
2019/04/15 1,620 1,620 1,586 1,599 2,100
2019/04/12 1,597 1,597 1,579 1,592 4,000
2019/04/11 1,608 1,612 1,590 1,593 4,700
2019/04/10 1,600 1,610 1,592 1,608 3,200
2019/04/09 1,592 1,599 1,579 1,599 9,300
2019/04/08 1,600 1,603 1,592 1,600 4,700
2019/04/05 1,600 1,600 1,593 1,600 4,400
2019/04/04 1,602 1,620 1,599 1,600 5,400
2019/04/03 1,610 1,618 1,600 1,610 4,200
2019/04/02 1,602 1,629 1,595 1,610 8,900
2019/04/01 1,591 1,640 1,591 1,602 22,300
2019/03/29 1,598 1,598 1,576 1,591 9,500
2019/03/28 1,540 1,598 1,540 1,588 18,100
2019/03/27 1,550 1,550 1,525 1,549 8,700
2019/03/26 1,461 1,549 1,445 1,534 21,700
2019/03/25 1,439 1,445 1,405 1,405 17,200
2019/03/22 1,460 1,465 1,429 1,445 21,100
2019/03/20 1,466 1,466 1,450 1,460 8,300
2019/03/19 1,462 1,470 1,458 1,463 14,300
2019/03/18 1,477 1,483 1,443 1,463 10,500
2019/03/15 1,475 1,485 1,470 1,484 9,400
2019/03/14 1,478 1,490 1,470 1,489 12,300
2019/03/13 1,485 1,485 1,445 1,478 10,700
2019/03/12 1,496 1,496 1,422 1,470 20,500
2019/03/11 1,403 1,496 1,400 1,496 29,500
2019/03/08 1,396 1,420 1,392 1,415 17,500
2019/03/07 1,340 1,379 1,340 1,376 15,700
2019/03/06 1,369 1,379 1,330 1,360 15,000
2019/03/05 1,314 1,369 1,290 1,360 24,700
2019/03/04 1,395 1,395 1,328 1,360 12,800
2019/03/01 1,364 1,395 1,352 1,394 19,300
2019/02/28 1,387 1,397 1,290 1,394 62,600
2019/02/27 1,236 1,420 1,236 1,400 124,700
2019/02/26 1,165 1,235 1,160 1,235 46,500
2019/02/25 1,148 1,168 1,121 1,160 13,200
2019/02/22 1,080 1,143 1,080 1,136 5,900
2019/02/21 1,084 1,100 1,084 1,098 11,800
2019/02/20 1,036 1,090 1,036 1,084 33,100
2019/02/19 965 1,080 965 1,080 14,000
2019/02/18 940 965 940 965 1,600
2019/02/15 945 960 925 930 18,200
2019/02/14 925 945 925 945 6,100
2019/02/13 921 928 909 925 11,900
2019/02/12 867 910 860 910 21,500
2019/02/08 828 867 828 840 3,900
2019/02/07 820 828 820 828 600
2019/02/06 820 835 820 835 2,100
2019/02/05 804 850 804 850 9,400
2019/02/04 790 815 780 815 10,200
2019/02/01 770 780 752 765 4,500
2019/01/31 736 751 730 737 2,600
2019/01/30 778 778 751 751 2,500
2019/01/29 763 778 763 778 900
2019/01/28 779 779 779 779 100
2019/01/25 764 777 764 777 4,600
2019/01/24 780 780 749 751 4,000
2019/01/23 767 810 765 810 8,100
2019/01/22 760 790 760 777 3,300
2019/01/21 783 795 765 775 900
2019/01/18 756 784 756 768 1,100
2019/01/17 755 770 755 760 1,600
2019/01/16 739 770 739 770 1,100
2019/01/15 718 774 714 769 3,400
2019/01/11 704 719 703 703 3,700
2019/01/10 726 758 726 726 1,500
2019/01/09 758 759 728 730 1,400
2019/01/08 739 758 739 758 1,700
2019/01/07 694 755 694 747 6,400
2019/01/04 671 698 671 695 3,400

このページの先頭へ