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
2022/12/30 87 90 87 89 33,800
2022/12/29 89 90 85 87 110,100
2022/12/28 88 91 88 89 323,400
2022/12/27 88 89 86 89 259,000
2022/12/26 89 89 87 88 166,300
2022/12/23 89 90 86 89 86,400
2022/12/22 88 90 88 90 42,700
2022/12/21 92 92 86 88 193,800
2022/12/20 97 99 89 92 412,600
2022/12/19 102 102 96 96 75,400
2022/12/16 99 101 99 101 37,300
2022/12/15 102 102 99 102 87,100
2022/12/14 102 102 100 101 63,900
2022/12/13 104 104 99 101 168,800
2022/12/12 95 104 95 102 224,800
2022/12/09 100 101 96 96 155,600
2022/12/08 99 100 97 98 94,500
2022/12/07 102 102 99 100 29,500
2022/12/06 103 104 100 100 51,200
2022/12/05 101 102 91 102 145,800
2022/12/02 103 103 101 102 37,300
2022/12/01 104 105 101 103 76,900
2022/11/30 105 105 104 104 26,200
2022/11/29 104 105 103 104 69,300
2022/11/28 107 107 105 105 49,200
2022/11/25 105 107 104 107 82,700
2022/11/24 105 107 105 105 55,300
2022/11/22 106 106 104 106 36,000
2022/11/21 108 108 106 108 22,800
2022/11/18 107 109 107 108 19,900
2022/11/17 106 108 105 108 27,700
2022/11/16 106 107 105 105 26,400
2022/11/15 108 108 105 107 37,800
2022/11/14 108 108 103 108 112,500
2022/11/11 108 109 107 108 111,400
2022/11/10 111 111 109 111 10,900
2022/11/09 110 111 108 111 22,800
2022/11/08 112 112 109 111 34,000
2022/11/07 110 113 110 112 26,000
2022/11/04 112 112 110 110 9,600
2022/11/02 112 112 111 112 26,800
2022/11/01 113 114 112 113 14,600
2022/10/31 115 115 113 113 12,300
2022/10/28 114 115 112 114 41,500
2022/10/27 116 116 114 115 10,400
2022/10/26 115 116 113 116 37,000
2022/10/25 113 115 113 115 41,800
2022/10/24 114 114 111 114 30,800
2022/10/21 114 114 112 113 38,000
2022/10/20 113 114 111 114 25,700
2022/10/19 112 114 111 114 21,500
2022/10/18 113 114 112 113 16,000
2022/10/17 113 113 112 113 22,900
2022/10/14 115 115 112 114 42,600
2022/10/13 114 114 111 113 70,200
2022/10/12 114 115 113 114 32,600
2022/10/11 110 114 109 114 41,900
2022/10/07 110 114 109 112 60,400
2022/10/06 108 111 108 111 20,200
2022/10/05 110 111 108 110 28,000
2022/10/04 108 110 108 110 53,200
2022/10/03 108 109 107 107 41,600
2022/09/30 108 110 107 109 21,000
2022/09/29 106 109 106 109 30,000
2022/09/28 109 110 104 106 91,900
2022/09/27 109 110 108 109 51,400
2022/09/26 108 111 108 108 30,600
2022/09/22 110 112 109 111 56,100
2022/09/21 115 115 110 111 77,300
2022/09/20 117 117 113 115 50,400
2022/09/16 116 117 113 117 79,400
2022/09/15 118 118 115 116 64,500
2022/09/14 117 117 112 116 114,500
2022/09/13 119 119 116 118 65,200
2022/09/12 118 120 118 119 59,600
2022/09/09 119 120 118 119 44,200
2022/09/08 120 120 119 119 42,200
2022/09/07 120 121 119 120 20,000
2022/09/06 122 122 119 121 52,300
2022/09/05 121 123 119 121 36,900
2022/09/02 122 122 120 121 88,500
2022/09/01 122 123 121 122 28,400
2022/08/31 124 124 122 122 43,200
2022/08/30 122 127 122 124 209,600
2022/08/29 120 122 120 121 26,900
2022/08/26 122 123 121 122 19,100
2022/08/25 122 123 121 123 26,500
2022/08/24 122 122 121 121 16,100
2022/08/23 122 123 122 122 37,800
2022/08/22 122 123 121 123 47,600
2022/08/19 122 123 121 123 32,500
2022/08/18 122 123 121 123 44,200
2022/08/17 122 123 121 123 63,600
2022/08/16 120 122 119 121 255,000
2022/08/15 124 130 124 128 199,800
2022/08/12 122 123 122 123 19,000
2022/08/10 123 123 122 122 16,000
2022/08/09 122 123 121 123 23,600
2022/08/08 123 124 122 122 37,700
2022/08/05 124 125 122 123 75,200
2022/08/04 124 126 123 124 60,400
2022/08/03 125 127 124 127 40,700
2022/08/02 127 127 125 126 46,400
2022/08/01 130 130 124 127 124,300
2022/07/29 130 131 129 130 68,300
2022/07/28 131 131 128 128 101,400
2022/07/27 128 130 125 130 126,900
2022/07/26 127 134 125 127 516,400
2022/07/25 123 131 123 126 184,200
2022/07/22 124 124 122 124 92,100
2022/07/21 122 126 122 126 63,000
2022/07/20 123 124 121 121 103,300
2022/07/19 124 125 122 122 45,000
2022/07/15 127 127 123 126 38,100
2022/07/14 126 127 124 126 61,500
2022/07/13 123 130 123 126 158,400
2022/07/12 124 125 122 123 85,900
2022/07/11 127 127 122 125 171,300
2022/07/08 125 132 123 126 538,600
2022/07/07 122 130 121 124 352,100
2022/07/06 119 124 118 120 105,300
2022/07/05 118 121 117 119 49,500
2022/07/04 119 123 118 118 75,500
2022/07/01 121 121 118 120 59,600
2022/06/30 119 121 118 121 38,200
2022/06/29 121 121 119 120 51,400
2022/06/28 121 123 121 122 32,500
2022/06/27 121 122 119 122 34,500
2022/06/24 119 121 118 121 41,900
2022/06/23 117 120 117 118 47,800
2022/06/22 117 117 115 117 22,900
2022/06/21 115 118 113 118 57,000
2022/06/20 118 118 112 115 136,000
2022/06/17 117 118 114 117 139,700
2022/06/16 121 121 119 119 104,100
2022/06/15 122 123 119 120 92,800
2022/06/14 123 123 120 123 114,200
2022/06/13 127 127 123 124 108,000
2022/06/10 126 129 124 128 67,300
2022/06/09 131 131 126 127 101,100
2022/06/08 125 133 125 128 298,900
2022/06/07 123 125 122 123 72,400
2022/06/06 122 124 122 124 35,900
2022/06/03 122 124 121 124 55,600
2022/06/02 122 124 121 123 58,000
2022/06/01 121 124 121 123 89,600
2022/05/31 123 124 122 123 134,600
2022/05/30 126 126 122 124 166,700
2022/05/27 130 130 125 125 417,200
2022/05/26 144 149 129 131 3,271,800
2022/05/25 126 127 121 127 129,800
2022/05/24 123 126 122 126 77,900
2022/05/23 120 125 118 123 150,200
2022/05/20 120 120 117 119 44,600
2022/05/19 117 119 116 119 40,700
2022/05/18 120 120 117 119 37,300
2022/05/17 121 122 118 119 144,100
2022/05/16 118 128 118 128 219,300
2022/05/13 118 120 117 120 50,000
2022/05/12 120 120 117 118 40,200
2022/05/11 119 120 118 120 13,100
2022/05/10 118 119 117 118 46,200
2022/05/09 122 122 117 119 62,000
2022/05/06 119 121 119 120 26,000
2022/05/02 119 121 118 120 49,900
2022/04/28 120 121 119 119 79,300
2022/04/27 119 120 118 120 93,700
2022/04/26 121 121 118 121 86,900
2022/04/25 122 122 119 122 169,700
2022/04/22 126 127 121 125 202,900
2022/04/21 129 129 124 126 142,600
2022/04/20 131 131 128 128 86,400
2022/04/19 131 131 130 130 40,400
2022/04/18 132 132 131 132 29,400
2022/04/15 134 134 129 132 109,400
2022/04/14 136 136 132 133 79,900
2022/04/13 131 135 131 135 62,800
2022/04/12 131 132 130 131 26,300
2022/04/11 136 136 132 132 56,700
2022/04/08 134 137 132 136 147,000
2022/04/07 130 136 130 136 176,800
2022/04/06 131 133 129 132 102,300
2022/04/05 133 133 129 130 87,800
2022/04/04 134 134 128 131 313,100
2022/04/01 137 137 133 134 145,700
2022/03/31 139 139 136 137 47,600
2022/03/30 136 140 136 139 105,300
2022/03/29 136 136 134 136 52,800
2022/03/28 136 137 134 135 38,900
2022/03/25 137 137 134 136 59,300
2022/03/24 134 138 132 136 97,000
2022/03/23 134 136 133 134 72,300
2022/03/22 135 135 132 134 318,900
2022/03/18 140 140 136 138 232,800
2022/03/17 141 142 138 140 278,300
2022/03/16 142 143 138 140 148,400
2022/03/15 142 144 140 140 162,500
2022/03/14 148 150 139 144 274,100
2022/03/11 144 159 141 150 1,186,100
2022/03/10 151 154 139 139 565,200
2022/03/09 156 171 136 140 3,183,800
2022/03/08 129 140 128 131 199,900
2022/03/07 135 138 127 134 229,600
2022/03/04 151 179 134 134 2,970,900
2022/03/03 140 141 132 135 98,200
2022/03/02 138 140 136 140 36,900
2022/03/01 144 144 138 140 67,700
2022/02/28 137 150 133 143 379,100
2022/02/25 133 134 129 132 84,000
2022/02/24 128 132 123 130 144,900
2022/02/22 129 135 129 133 60,400
2022/02/21 133 136 128 132 72,000
2022/02/18 133 136 133 135 30,700
2022/02/17 138 139 135 136 27,200
2022/02/16 138 140 136 140 24,100
2022/02/15 147 147 134 136 173,800
2022/02/14 142 147 142 146 60,000
2022/02/10 140 145 140 145 80,700
2022/02/09 140 142 140 140 29,300
2022/02/08 144 144 140 141 46,800
2022/02/07 137 144 136 144 80,800
2022/02/04 135 137 132 137 50,600
2022/02/03 136 136 132 135 22,600
2022/02/02 135 136 132 136 101,400
2022/02/01 128 134 128 132 50,700
2022/01/31 127 129 126 129 66,800
2022/01/28 128 130 125 128 69,300
2022/01/27 133 135 123 128 164,600
2022/01/26 136 136 133 135 38,400
2022/01/25 134 144 130 136 212,100
2022/01/24 135 138 132 134 101,900
2022/01/21 136 138 132 137 129,000
2022/01/20 137 140 133 138 89,600
2022/01/19 142 144 137 139 71,000
2022/01/18 142 144 141 144 32,300
2022/01/17 147 147 141 142 52,300
2022/01/14 151 151 142 144 121,500
2022/01/13 152 153 147 151 101,200
2022/01/12 148 154 142 152 177,700
2022/01/11 142 147 140 144 164,300
2022/01/07 137 160 133 137 736,800
2022/01/06 149 149 128 136 388,700
2022/01/05 149 153 147 148 53,900
2022/01/04 145 151 145 148 49,500

このページの先頭へ