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 |
---|---|---|---|---|---|
2023/12/29 | 107 | 107 | 104 | 106 | 65,000 |
2023/12/28 | 106 | 108 | 104 | 106 | 20,500 |
2023/12/27 | 106 | 107 | 104 | 106 | 74,600 |
2023/12/26 | 107 | 107 | 105 | 106 | 32,600 |
2023/12/25 | 109 | 109 | 106 | 107 | 32,300 |
2023/12/22 | 108 | 109 | 108 | 109 | 7,100 |
2023/12/21 | 107 | 109 | 107 | 109 | 55,100 |
2023/12/20 | 108 | 110 | 108 | 108 | 19,800 |
2023/12/19 | 108 | 109 | 108 | 108 | 31,200 |
2023/12/18 | 109 | 109 | 108 | 108 | 20,700 |
2023/12/15 | 110 | 110 | 108 | 108 | 39,400 |
2023/12/14 | 109 | 112 | 108 | 108 | 26,300 |
2023/12/13 | 109 | 111 | 108 | 108 | 21,700 |
2023/12/12 | 110 | 110 | 108 | 109 | 63,000 |
2023/12/11 | 112 | 113 | 111 | 111 | 25,500 |
2023/12/08 | 113 | 114 | 112 | 112 | 9,800 |
2023/12/07 | 113 | 115 | 112 | 114 | 13,800 |
2023/12/06 | 111 | 115 | 110 | 114 | 24,800 |
2023/12/05 | 112 | 114 | 110 | 112 | 33,300 |
2023/12/04 | 114 | 114 | 108 | 111 | 84,000 |
2023/12/01 | 113 | 120 | 112 | 116 | 81,700 |
2023/11/30 | 113 | 117 | 112 | 112 | 30,000 |
2023/11/29 | 115 | 115 | 113 | 113 | 31,000 |
2023/11/28 | 122 | 122 | 113 | 113 | 138,600 |
2023/11/27 | 112 | 125 | 112 | 122 | 349,800 |
2023/11/24 | 111 | 111 | 108 | 110 | 23,700 |
2023/11/22 | 110 | 112 | 107 | 111 | 26,200 |
2023/11/21 | 110 | 111 | 109 | 110 | 13,100 |
2023/11/20 | 110 | 111 | 109 | 110 | 17,000 |
2023/11/17 | 109 | 110 | 109 | 110 | 21,500 |
2023/11/16 | 110 | 111 | 109 | 109 | 5,700 |
2023/11/15 | 113 | 113 | 110 | 111 | 12,500 |
2023/11/14 | 112 | 114 | 112 | 112 | 24,700 |
2023/11/13 | 108 | 112 | 108 | 112 | 15,800 |
2023/11/10 | 109 | 110 | 108 | 110 | 12,300 |
2023/11/09 | 109 | 111 | 109 | 109 | 15,900 |
2023/11/08 | 110 | 110 | 109 | 109 | 10,700 |
2023/11/07 | 111 | 111 | 109 | 110 | 8,700 |
2023/11/06 | 110 | 111 | 110 | 111 | 7,500 |
2023/11/02 | 110 | 110 | 108 | 109 | 14,000 |
2023/11/01 | 110 | 111 | 109 | 110 | 25,600 |
2023/10/31 | 111 | 111 | 109 | 110 | 13,900 |
2023/10/30 | 112 | 112 | 111 | 111 | 9,700 |
2023/10/27 | 113 | 114 | 112 | 113 | 14,000 |
2023/10/26 | 112 | 113 | 112 | 113 | 4,600 |
2023/10/25 | 112 | 113 | 112 | 113 | 4,000 |
2023/10/24 | 111 | 112 | 109 | 112 | 18,700 |
2023/10/23 | 113 | 113 | 111 | 111 | 13,900 |
2023/10/20 | 112 | 113 | 112 | 113 | 7,800 |
2023/10/19 | 112 | 113 | 112 | 113 | 8,400 |
2023/10/18 | 115 | 115 | 110 | 114 | 44,700 |
2023/10/17 | 118 | 118 | 113 | 115 | 28,300 |
2023/10/16 | 121 | 121 | 116 | 116 | 27,800 |
2023/10/13 | 120 | 121 | 115 | 121 | 56,000 |
2023/10/12 | 109 | 119 | 108 | 119 | 90,400 |
2023/10/11 | 108 | 110 | 108 | 109 | 9,600 |
2023/10/10 | 110 | 111 | 108 | 109 | 20,400 |
2023/10/06 | 113 | 113 | 108 | 109 | 122,600 |
2023/10/05 | 115 | 115 | 110 | 112 | 87,300 |
2023/10/04 | 120 | 134 | 113 | 114 | 844,000 |
2023/10/03 | 113 | 114 | 111 | 112 | 40,000 |
2023/10/02 | 114 | 116 | 114 | 115 | 8,100 |
2023/09/29 | 115 | 115 | 114 | 114 | 18,300 |
2023/09/28 | 116 | 116 | 115 | 115 | 15,800 |
2023/09/27 | 115 | 116 | 115 | 115 | 7,800 |
2023/09/26 | 116 | 117 | 115 | 115 | 13,300 |
2023/09/25 | 116 | 117 | 115 | 117 | 10,600 |
2023/09/22 | 116 | 116 | 113 | 116 | 62,400 |
2023/09/21 | 118 | 118 | 116 | 116 | 21,100 |
2023/09/20 | 119 | 119 | 116 | 118 | 11,300 |
2023/09/19 | 118 | 119 | 116 | 117 | 7,100 |
2023/09/15 | 119 | 119 | 117 | 118 | 4,000 |
2023/09/14 | 118 | 118 | 116 | 118 | 13,100 |
2023/09/13 | 118 | 118 | 116 | 118 | 29,800 |
2023/09/12 | 120 | 120 | 117 | 119 | 40,700 |
2023/09/11 | 120 | 120 | 118 | 118 | 16,800 |
2023/09/08 | 119 | 120 | 118 | 119 | 17,300 |
2023/09/07 | 120 | 121 | 118 | 119 | 20,200 |
2023/09/06 | 119 | 120 | 119 | 119 | 22,300 |
2023/09/05 | 121 | 122 | 120 | 120 | 14,100 |
2023/09/04 | 121 | 121 | 119 | 119 | 9,700 |
2023/09/01 | 119 | 121 | 118 | 121 | 38,600 |
2023/08/31 | 119 | 121 | 118 | 119 | 22,000 |
2023/08/30 | 120 | 121 | 119 | 119 | 25,200 |
2023/08/29 | 124 | 125 | 119 | 119 | 51,100 |
2023/08/28 | 122 | 133 | 121 | 123 | 484,200 |
2023/08/25 | 124 | 124 | 122 | 122 | 16,900 |
2023/08/24 | 123 | 124 | 123 | 124 | 6,900 |
2023/08/23 | 124 | 124 | 121 | 124 | 16,700 |
2023/08/22 | 121 | 123 | 120 | 123 | 15,700 |
2023/08/21 | 120 | 122 | 114 | 121 | 44,200 |
2023/08/18 | 122 | 122 | 119 | 120 | 29,400 |
2023/08/17 | 122 | 123 | 120 | 122 | 46,500 |
2023/08/16 | 126 | 126 | 122 | 122 | 56,500 |
2023/08/15 | 127 | 129 | 125 | 125 | 62,600 |
2023/08/14 | 125 | 126 | 123 | 126 | 16,700 |
2023/08/10 | 126 | 127 | 124 | 125 | 4,800 |
2023/08/09 | 124 | 127 | 124 | 127 | 42,300 |
2023/08/08 | 125 | 125 | 123 | 125 | 21,000 |
2023/08/07 | 123 | 125 | 122 | 124 | 20,000 |
2023/08/04 | 123 | 126 | 123 | 124 | 31,600 |
2023/08/03 | 124 | 125 | 123 | 123 | 4,000 |
2023/08/02 | 126 | 126 | 124 | 125 | 21,400 |
2023/08/01 | 124 | 125 | 121 | 125 | 19,700 |
2023/07/31 | 123 | 125 | 121 | 125 | 27,200 |
2023/07/28 | 126 | 126 | 121 | 123 | 52,600 |
2023/07/27 | 129 | 129 | 125 | 126 | 24,300 |
2023/07/26 | 128 | 129 | 126 | 129 | 11,800 |
2023/07/25 | 127 | 128 | 126 | 128 | 39,000 |
2023/07/24 | 127 | 129 | 127 | 127 | 28,200 |
2023/07/21 | 129 | 130 | 123 | 127 | 98,200 |
2023/07/20 | 128 | 129 | 128 | 129 | 27,900 |
2023/07/19 | 132 | 132 | 127 | 129 | 63,700 |
2023/07/18 | 133 | 133 | 130 | 131 | 19,000 |
2023/07/14 | 127 | 132 | 127 | 132 | 60,700 |
2023/07/13 | 131 | 131 | 121 | 127 | 102,300 |
2023/07/12 | 132 | 134 | 131 | 131 | 85,400 |
2023/07/11 | 133 | 134 | 132 | 132 | 119,200 |
2023/07/10 | 130 | 132 | 129 | 131 | 46,700 |
2023/07/07 | 126 | 134 | 123 | 130 | 135,800 |
2023/07/06 | 126 | 137 | 123 | 127 | 372,900 |
2023/07/05 | 130 | 130 | 118 | 121 | 170,800 |
2023/07/04 | 132 | 132 | 129 | 129 | 34,500 |
2023/07/03 | 128 | 131 | 127 | 131 | 28,800 |
2023/06/30 | 127 | 130 | 126 | 128 | 29,200 |
2023/06/29 | 130 | 130 | 125 | 128 | 140,500 |
2023/06/28 | 135 | 136 | 129 | 132 | 137,500 |
2023/06/27 | 132 | 136 | 129 | 136 | 182,000 |
2023/06/26 | 133 | 133 | 128 | 129 | 90,500 |
2023/06/23 | 133 | 134 | 128 | 132 | 184,200 |
2023/06/22 | 134 | 140 | 133 | 134 | 332,800 |
2023/06/21 | 129 | 134 | 127 | 134 | 233,200 |
2023/06/20 | 126 | 131 | 124 | 128 | 374,400 |
2023/06/19 | 118 | 126 | 118 | 126 | 241,800 |
2023/06/16 | 112 | 117 | 112 | 117 | 118,700 |
2023/06/15 | 112 | 114 | 112 | 112 | 53,600 |
2023/06/14 | 113 | 113 | 111 | 113 | 64,000 |
2023/06/13 | 114 | 114 | 112 | 112 | 23,200 |
2023/06/12 | 114 | 114 | 113 | 114 | 2,900 |
2023/06/09 | 113 | 113 | 111 | 113 | 25,200 |
2023/06/08 | 113 | 113 | 112 | 112 | 18,400 |
2023/06/07 | 115 | 115 | 110 | 112 | 54,300 |
2023/06/06 | 115 | 115 | 113 | 113 | 11,700 |
2023/06/05 | 113 | 115 | 112 | 114 | 57,300 |
2023/06/02 | 114 | 114 | 113 | 114 | 15,000 |
2023/06/01 | 114 | 114 | 113 | 113 | 5,100 |
2023/05/31 | 114 | 114 | 113 | 114 | 21,900 |
2023/05/30 | 114 | 115 | 112 | 113 | 34,300 |
2023/05/29 | 114 | 115 | 113 | 113 | 19,800 |
2023/05/26 | 113 | 116 | 113 | 114 | 64,200 |
2023/05/25 | 113 | 114 | 111 | 113 | 56,500 |
2023/05/24 | 112 | 114 | 112 | 114 | 43,200 |
2023/05/23 | 116 | 116 | 113 | 113 | 19,900 |
2023/05/22 | 113 | 115 | 111 | 114 | 27,100 |
2023/05/19 | 112 | 113 | 107 | 113 | 68,800 |
2023/05/18 | 112 | 112 | 110 | 110 | 45,600 |
2023/05/17 | 111 | 112 | 109 | 111 | 20,700 |
2023/05/16 | 107 | 110 | 106 | 109 | 118,100 |
2023/05/15 | 113 | 113 | 108 | 112 | 48,300 |
2023/05/12 | 111 | 112 | 109 | 112 | 67,200 |
2023/05/11 | 113 | 114 | 111 | 113 | 33,600 |
2023/05/10 | 115 | 116 | 113 | 113 | 26,800 |
2023/05/09 | 115 | 115 | 111 | 115 | 81,700 |
2023/05/08 | 113 | 115 | 113 | 113 | 59,500 |
2023/05/02 | 114 | 116 | 113 | 115 | 50,200 |
2023/05/01 | 116 | 116 | 113 | 115 | 89,400 |
2023/04/28 | 118 | 119 | 115 | 116 | 105,300 |
2023/04/27 | 117 | 121 | 117 | 118 | 70,600 |
2023/04/26 | 119 | 119 | 115 | 115 | 146,300 |
2023/04/25 | 127 | 127 | 119 | 122 | 256,800 |
2023/04/24 | 129 | 130 | 124 | 127 | 86,800 |
2023/04/21 | 128 | 129 | 125 | 128 | 127,900 |
2023/04/20 | 134 | 134 | 126 | 128 | 78,400 |
2023/04/19 | 135 | 135 | 129 | 131 | 89,500 |
2023/04/18 | 126 | 135 | 123 | 135 | 482,400 |
2023/04/17 | 128 | 129 | 123 | 123 | 320,900 |
2023/04/14 | 121 | 133 | 120 | 129 | 648,300 |
2023/04/13 | 136 | 136 | 116 | 118 | 318,100 |
2023/04/12 | 135 | 137 | 132 | 136 | 309,400 |
2023/04/11 | 135 | 136 | 130 | 131 | 265,500 |
2023/04/10 | 133 | 135 | 129 | 135 | 210,300 |
2023/04/07 | 125 | 132 | 124 | 132 | 370,200 |
2023/04/06 | 124 | 125 | 121 | 123 | 106,500 |
2023/04/05 | 123 | 125 | 121 | 122 | 144,300 |
2023/04/04 | 117 | 124 | 116 | 122 | 282,800 |
2023/04/03 | 117 | 117 | 115 | 117 | 41,800 |
2023/03/31 | 117 | 117 | 115 | 117 | 58,500 |
2023/03/30 | 116 | 117 | 115 | 115 | 82,400 |
2023/03/29 | 117 | 117 | 114 | 114 | 99,000 |
2023/03/28 | 115 | 118 | 113 | 115 | 174,200 |
2023/03/27 | 114 | 116 | 110 | 115 | 84,400 |
2023/03/24 | 111 | 114 | 105 | 113 | 301,800 |
2023/03/23 | 116 | 116 | 110 | 111 | 195,700 |
2023/03/22 | 115 | 119 | 114 | 114 | 199,000 |
2023/03/20 | 112 | 115 | 110 | 114 | 189,300 |
2023/03/17 | 107 | 112 | 107 | 112 | 144,400 |
2023/03/16 | 108 | 108 | 102 | 107 | 220,700 |
2023/03/15 | 108 | 111 | 100 | 109 | 246,100 |
2023/03/14 | 107 | 108 | 101 | 106 | 263,300 |
2023/03/13 | 104 | 114 | 98 | 105 | 959,700 |
2023/03/10 | 97 | 112 | 97 | 100 | 1,330,000 |
2023/03/09 | 94 | 99 | 94 | 98 | 158,400 |
2023/03/08 | 93 | 96 | 91 | 95 | 164,200 |
2023/03/07 | 89 | 93 | 89 | 92 | 157,800 |
2023/03/06 | 85 | 92 | 85 | 90 | 199,600 |
2023/03/03 | 86 | 87 | 85 | 85 | 30,100 |
2023/03/02 | 87 | 87 | 85 | 86 | 19,400 |
2023/03/01 | 86 | 87 | 85 | 87 | 43,400 |
2023/02/28 | 87 | 88 | 86 | 87 | 30,700 |
2023/02/27 | 86 | 87 | 85 | 87 | 22,900 |
2023/02/24 | 86 | 87 | 85 | 86 | 41,800 |
2023/02/22 | 87 | 87 | 85 | 86 | 24,600 |
2023/02/21 | 88 | 88 | 85 | 86 | 82,500 |
2023/02/20 | 84 | 88 | 83 | 86 | 154,600 |
2023/02/17 | 81 | 84 | 80 | 84 | 78,400 |
2023/02/16 | 79 | 81 | 79 | 81 | 43,800 |
2023/02/15 | 80 | 81 | 79 | 80 | 27,400 |
2023/02/14 | 79 | 82 | 79 | 82 | 45,300 |
2023/02/13 | 82 | 82 | 79 | 79 | 96,200 |
2023/02/10 | 80 | 83 | 80 | 82 | 63,700 |
2023/02/09 | 80 | 81 | 80 | 80 | 10,600 |
2023/02/08 | 78 | 81 | 78 | 80 | 87,800 |
2023/02/07 | 79 | 79 | 75 | 78 | 427,500 |
2023/02/06 | 79 | 79 | 76 | 76 | 262,300 |
2023/02/03 | 79 | 80 | 78 | 79 | 106,000 |
2023/02/02 | 81 | 81 | 79 | 79 | 88,800 |
2023/02/01 | 80 | 82 | 80 | 81 | 164,700 |
2023/01/31 | 87 | 98 | 79 | 81 | 1,440,300 |
2023/01/30 | 84 | 85 | 83 | 84 | 95,100 |
2023/01/27 | 85 | 85 | 83 | 84 | 62,200 |
2023/01/26 | 85 | 85 | 84 | 85 | 26,100 |
2023/01/25 | 85 | 85 | 84 | 85 | 107,600 |
2023/01/24 | 84 | 86 | 84 | 86 | 70,500 |
2023/01/23 | 86 | 86 | 83 | 84 | 153,800 |
2023/01/20 | 88 | 88 | 85 | 86 | 77,400 |
2023/01/19 | 87 | 89 | 86 | 88 | 44,900 |
2023/01/18 | 89 | 89 | 86 | 86 | 75,900 |
2023/01/17 | 87 | 89 | 84 | 88 | 89,700 |
2023/01/16 | 88 | 88 | 86 | 87 | 39,800 |
2023/01/13 | 88 | 90 | 88 | 88 | 59,900 |
2023/01/12 | 89 | 89 | 87 | 89 | 59,900 |
2023/01/11 | 89 | 91 | 88 | 89 | 73,100 |
2023/01/10 | 89 | 89 | 87 | 87 | 36,800 |
2023/01/06 | 86 | 89 | 86 | 88 | 49,500 |
2023/01/05 | 88 | 90 | 88 | 88 | 34,900 |
2023/01/04 | 89 | 89 | 87 | 88 | 40,200 |