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
2020/12/30 219 234 219 226 209,600
2020/12/29 210 249 207 219 771,400
2020/12/28 210 215 201 202 186,300
2020/12/25 213 216 209 210 87,600
2020/12/24 213 220 212 213 97,700
2020/12/23 216 230 210 214 177,600
2020/12/22 214 226 210 214 204,900
2020/12/21 219 220 210 214 159,900
2020/12/18 225 229 221 221 146,200
2020/12/17 216 240 216 229 281,900
2020/12/16 225 225 216 217 107,400
2020/12/15 221 224 220 220 73,000
2020/12/14 223 227 220 222 108,600
2020/12/11 245 257 226 226 645,200
2020/12/10 222 226 217 224 112,500
2020/12/09 230 232 215 221 194,000
2020/12/08 227 232 222 226 128,700
2020/12/07 240 244 222 228 398,900
2020/12/04 220 249 220 242 606,200
2020/12/03 218 231 218 221 195,900
2020/12/02 217 234 214 225 543,200
2020/12/01 244 244 218 229 638,100
2020/11/30 267 270 245 249 430,800
2020/11/30 1 -> 0.88 分割
2020/11/27 283 317 264 272 893,792
2020/11/26 300 335 275 275 688,848
2020/11/25 339 393 312 330 1,236,466
2020/11/24 285 364 265 337 1,602,944
2020/11/20 241 295 239 291 1,820,891
2020/11/19 235 261 218 225 493,106
2020/11/18 220 239 206 233 163,735
2020/11/17 236 240 202 212 165,936
2020/11/16 235 257 223 240 362,378
2020/11/13 201 283 192 240 1,524,127
2020/11/12 188 231 183 206 339,673
2020/11/11 189 191 185 185 56,312
2020/11/10 196 196 184 189 142,631
2020/11/09 194 200 191 195 270,658
2020/11/06 211 243 201 206 964,607
2020/11/05 264 276 223 229 1,787,884
2020/11/04 152 200 150 200 686,047
2020/11/02 159 162 148 150 115,425
2020/10/30 172 177 163 166 89,900
2020/10/29 176 178 172 177 19,900
2020/10/28 180 182 175 178 75,200
2020/10/27 194 194 183 185 38,100
2020/10/26 196 197 191 195 36,000
2020/10/23 199 201 196 197 55,000
2020/10/22 206 206 201 203 28,600
2020/10/21 204 208 202 208 22,000
2020/10/20 207 209 202 205 26,900
2020/10/19 208 213 205 207 29,800
2020/10/16 212 216 209 212 38,400
2020/10/15 220 221 213 213 39,200
2020/10/14 225 225 218 219 69,900
2020/10/13 218 226 218 225 78,700
2020/10/12 223 224 218 218 41,600
2020/10/09 229 231 218 226 106,500
2020/10/08 229 231 227 228 44,200
2020/10/07 240 243 230 232 186,300
2020/10/06 240 253 239 242 115,100
2020/10/05 235 242 228 232 67,900
2020/10/02 239 245 226 227 194,600
2020/09/30 265 269 240 251 264,900
2020/09/29 278 327 254 268 786,600
2020/09/29 1 -> 1.72 分割
2020/09/28 440 440 388 438 411,898
2020/09/25 450 474 428 436 364,086
2020/09/24 580 625 524 528 307,473
2020/09/23 571 587 571 576 98,523
2020/09/18 578 582 560 570 59,414
2020/09/17 580 591 561 568 84,020
2020/09/16 573 584 569 577 68,916
2020/09/15 582 583 567 583 22,205
2020/09/14 582 596 566 589 48,111
2020/09/11 598 598 581 592 20,405
2020/09/10 601 619 587 596 67,316
2020/09/09 642 647 606 607 216,651
2020/09/08 908 908 668 670 1,520,660
2020/09/07 758 758 758 758 4,901
2020/09/04 636 658 634 658 21,105
2020/09/03 628 636 615 634 15,004
2020/09/02 608 625 608 619 7,702
2020/09/01 594 611 590 607 21,105
2020/08/31 598 601 586 589 9,602
2020/08/28 580 591 578 579 9,300
2020/08/27 568 593 568 580 20,200
2020/08/26 571 589 560 576 15,900
2020/08/25 571 579 566 579 5,500
2020/08/24 571 581 570 581 4,300
2020/08/21 591 592 551 581 17,700
2020/08/20 601 601 571 591 8,300
2020/08/19 572 591 555 591 19,700
2020/08/18 590 600 570 592 4,000
2020/08/17 570 580 543 579 9,200
2020/08/14 580 585 574 585 5,300
2020/08/13 585 590 570 590 6,000
2020/08/12 588 591 571 583 7,000
2020/08/11 600 600 570 585 8,900
2020/08/07 620 639 577 580 22,500
2020/08/06 594 600 582 600 5,400
2020/08/05 599 599 591 597 8,900
2020/08/04 599 600 582 599 31,600
2020/08/03 582 600 576 596 6,500
2020/07/31 602 609 575 602 13,100
2020/07/30 618 618 606 612 9,700
2020/07/29 602 622 602 614 9,400
2020/07/28 621 621 600 615 4,800
2020/07/27 623 623 605 621 24,200
2020/07/22 606 625 590 619 26,200
2020/07/21 600 606 580 606 3,900
2020/07/20 610 610 571 605 13,100
2020/07/17 605 619 595 607 7,500
2020/07/16 608 614 597 607 38,700
2020/07/15 605 608 577 608 37,000
2020/07/14 629 629 597 607 13,800
2020/07/13 644 645 602 622 23,000
2020/07/10 650 652 612 644 21,600
2020/07/09 675 675 640 659 10,600
2020/07/08 680 680 629 662 21,500
2020/07/07 673 697 673 675 9,800
2020/07/06 654 680 650 672 24,200
2020/07/03 661 683 658 664 8,500
2020/07/02 660 667 648 658 6,500
2020/07/01 656 669 638 658 17,500
2020/06/30 650 655 635 655 9,400
2020/06/29 662 675 650 660 24,100
2020/06/26 665 669 654 664 20,200
2020/06/25 656 662 650 657 26,000
2020/06/24 652 662 647 656 14,000
2020/06/23 651 664 650 657 19,600
2020/06/22 651 665 640 657 15,000
2020/06/19 643 657 632 657 31,700
2020/06/18 670 682 645 653 39,000
2020/06/17 768 774 678 678 121,000
2020/06/16 670 690 666 678 19,900
2020/06/15 651 671 648 670 44,200
2020/06/12 675 680 661 671 26,500
2020/06/11 687 694 670 685 26,900
2020/06/10 705 709 686 697 20,500
2020/06/09 686 706 676 695 24,000
2020/06/08 655 717 640 696 44,000
2020/06/05 732 732 690 700 43,400
2020/06/04 797 800 755 777 27,100
2020/06/04 1 -> 7.00 分割
2020/06/03 5,400 5,580 5,180 5,580 5,500
2020/06/02 5,510 5,530 5,320 5,320 5,800
2020/06/01 5,500 5,690 5,500 5,580 3,800
2020/05/29 5,480 5,720 5,480 5,600 4,800
2020/05/28 5,300 5,590 5,210 5,390 7,100
2020/05/27 5,090 5,340 4,990 5,280 4,100
2020/05/26 5,100 5,110 4,895 5,000 10,000
2020/05/25 5,000 5,080 4,680 5,080 10,200
2020/05/22 5,160 5,270 5,150 5,190 3,700
2020/05/21 5,550 5,550 5,180 5,180 8,300
2020/05/20 5,610 5,910 5,570 5,570 18,800
2020/05/19 4,450 5,150 4,440 5,150 30,500
2020/05/18 4,280 4,450 4,255 4,450 9,300
2020/05/15 4,560 4,560 4,300 4,300 7,600
2020/05/14 4,530 4,545 4,400 4,540 6,800
2020/05/13 4,600 4,765 4,460 4,600 8,700
2020/05/12 4,070 4,705 4,070 4,695 20,600
2020/05/11 4,885 4,955 4,330 4,490 16,000
2020/05/08 3,700 4,255 3,700 4,255 14,900
2020/05/07 3,250 3,555 3,250 3,555 15,300
2020/05/01 3,370 3,370 3,250 3,250 13,400
2020/04/30 3,400 3,400 3,300 3,300 6,200
2020/04/28 3,380 3,760 3,380 3,400 14,400
2020/04/27 3,160 3,400 3,160 3,330 7,900
2020/04/24 3,100 3,160 3,100 3,160 3,700
2020/04/23 3,190 3,210 3,110 3,165 6,200
2020/04/22 3,190 3,250 3,165 3,205 6,900
2020/04/21 3,050 3,195 3,050 3,190 16,000
2020/04/20 2,900 3,135 2,900 3,120 16,900
2020/04/17 2,851 2,890 2,751 2,890 2,100
2020/04/16 2,889 2,904 2,880 2,880 3,100
2020/04/15 2,890 2,960 2,849 2,895 3,600
2020/04/14 2,836 2,850 2,786 2,850 1,200
2020/04/13 2,910 2,910 2,840 2,842 7,500
2020/04/10 2,900 2,910 2,900 2,910 200
2020/04/09 2,945 2,945 2,880 2,900 2,000
2020/04/08 2,833 2,870 2,783 2,845 2,700
2020/04/07 2,890 2,950 2,833 2,833 1,800
2020/04/06 2,805 2,891 2,739 2,890 2,900
2020/04/03 2,873 2,940 2,859 2,905 1,600
2020/04/02 2,872 2,900 2,727 2,873 3,600
2020/04/01 2,960 2,960 2,872 2,872 1,200
2020/03/31 2,895 3,010 2,895 3,000 13,400
2020/03/30 3,030 3,030 2,850 2,920 2,700
2020/03/27 3,155 3,170 3,015 3,055 1,700
2020/03/26 3,065 3,120 3,050 3,085 3,200
2020/03/25 3,150 3,170 3,035 3,090 7,100
2020/03/24 3,095 3,150 3,005 3,150 2,200
2020/03/23 3,105 3,160 3,095 3,095 1,900
2020/03/19 3,150 3,150 3,050 3,095 2,600
2020/03/18 3,000 3,150 2,970 3,150 4,500
2020/03/17 2,950 3,015 2,903 3,000 6,300
2020/03/16 2,880 2,961 2,830 2,900 40,400
2020/03/13 2,849 2,949 2,710 2,879 47,000
2020/03/12 2,859 2,935 2,800 2,899 37,300
2020/03/11 2,890 2,914 2,880 2,909 26,900
2020/03/10 2,865 2,883 2,775 2,883 29,400
2020/03/09 2,826 2,880 2,762 2,880 33,600
2020/03/06 2,905 2,905 2,780 2,859 28,800
2020/03/05 2,840 2,871 2,820 2,855 22,600
2020/03/04 2,890 2,890 2,815 2,840 4,100
2020/03/03 2,850 2,877 2,801 2,840 7,800
2020/03/02 2,632 2,840 2,560 2,827 19,900
2020/02/28 2,520 2,660 2,520 2,660 18,300
2020/02/27 2,652 2,675 2,545 2,670 7,500
2020/02/26 2,597 2,689 2,563 2,675 11,400
2020/02/25 2,650 2,697 2,550 2,697 2,300
2020/02/21 2,680 2,697 2,571 2,697 6,700
2020/02/20 2,705 2,705 2,599 2,697 4,500
2020/02/19 2,691 2,739 2,655 2,699 4,000
2020/02/18 2,640 2,697 2,411 2,691 14,200
2020/02/17 2,737 2,737 2,661 2,685 1,500
2020/02/14 2,701 2,709 2,641 2,699 3,500
2020/02/13 2,740 2,740 2,701 2,701 1,500
2020/02/12 2,799 2,799 2,695 2,713 2,800
2020/02/10 2,714 2,780 2,688 2,720 5,500
2020/02/07 2,497 2,714 2,436 2,714 13,800
2020/02/06 2,710 2,710 2,612 2,697 6,300
2020/02/05 2,787 2,787 2,701 2,710 4,200
2020/02/04 2,789 2,880 2,787 2,830 5,000
2020/02/03 2,815 2,815 2,701 2,783 6,800
2020/01/31 2,730 2,770 2,716 2,765 5,700
2020/01/30 2,878 2,878 2,806 2,830 900
2020/01/29 2,929 2,929 2,820 2,864 2,600
2020/01/28 2,850 2,929 2,815 2,929 7,100
2020/01/27 2,910 2,910 2,841 2,890 3,300
2020/01/24 2,870 2,900 2,860 2,900 1,400
2020/01/23 2,871 2,910 2,851 2,910 5,200
2020/01/22 2,895 2,918 2,857 2,880 5,500
2020/01/21 2,840 2,900 2,804 2,845 11,000
2020/01/20 2,750 2,864 2,750 2,804 9,000
2020/01/17 2,630 2,719 2,630 2,719 2,400
2020/01/16 2,635 2,680 2,620 2,680 7,100
2020/01/15 2,699 2,699 2,613 2,685 4,400
2020/01/14 2,656 2,680 2,607 2,680 7,500
2020/01/10 2,728 2,728 2,653 2,699 4,700
2020/01/09 2,750 2,750 2,666 2,728 3,400
2020/01/08 2,810 2,811 2,711 2,775 10,400
2020/01/07 2,849 2,849 2,738 2,780 6,500
2020/01/06 2,999 2,999 2,730 2,819 8,100

このページの先頭へ