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

北紡(3409)の株価時系列情報

北紡(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
2026/06/10 91 91 88 88 51,600
2026/06/09 89 93 89 91 36,900
2026/06/08 92 93 87 88 269,000
2026/06/05 95 96 93 94 36,500
2026/06/04 99 99 95 95 38,400
2026/06/03 97 99 96 98 37,500
2026/06/02 97 99 96 97 50,500
2026/06/01 102 102 95 98 133,100
2026/05/29 104 106 103 104 28,600
2026/05/28 105 107 103 107 34,400
2026/05/27 109 109 101 104 190,300
2026/05/26 111 112 109 111 85,500
2026/05/25 112 112 111 111 15,000
2026/05/22 112 113 110 113 120,400
2026/05/21 116 117 111 111 86,700
2026/05/20 119 120 113 114 74,400
2026/05/19 116 121 116 118 34,000
2026/05/18 116 118 115 115 51,100
2026/05/15 115 119 115 117 71,100
2026/05/14 116 119 116 117 54,800
2026/05/13 116 120 116 117 72,600
2026/05/12 117 119 116 116 39,800
2026/05/11 118 119 116 117 71,100
2026/05/08 119 120 117 118 73,000
2026/05/07 124 130 118 119 186,500
2026/05/01 120 124 119 122 63,000
2026/04/30 117 121 114 120 40,300
2026/04/28 118 119 115 116 48,000
2026/04/27 119 120 117 117 69,400
2026/04/24 123 123 118 118 104,200
2026/04/23 120 129 119 124 227,600
2026/04/22 123 125 119 119 107,400
2026/04/21 120 135 119 123 1,040,700
2026/04/20 115 118 115 118 40,300
2026/04/17 119 119 113 115 66,200
2026/04/16 118 120 117 118 79,600
2026/04/15 119 120 117 120 32,200
2026/04/14 116 120 116 118 29,000
2026/04/13 115 117 114 116 53,000
2026/04/10 118 120 113 118 131,700
2026/04/09 115 119 115 118 65,000
2026/04/08 112 117 112 117 61,300
2026/04/07 110 113 110 113 75,100
2026/04/06 110 112 109 111 54,800
2026/04/03 111 113 111 112 40,000
2026/03/27 114 116 113 115 7,100
2026/03/26 117 120 114 114 13,400
2026/03/25 116 119 116 117 22,700
2026/03/24 116 117 113 116 32,900
2026/03/23 116 117 112 114 61,800
2026/03/19 122 123 117 117 47,900
2026/03/18 122 123 121 122 24,500
2026/03/17 123 124 121 121 44,200
2026/03/16 120 124 118 124 53,500
2026/03/13 125 125 121 121 48,000
2026/03/12 126 127 123 125 105,200
2026/03/11 132 139 128 129 152,500
2026/03/10 125 134 123 130 129,000
2026/03/09 126 126 117 124 271,700
2026/03/06 120 153 119 131 1,356,400
2026/03/05 117 122 117 118 56,600
2026/03/04 118 122 116 116 111,500
2026/03/03 121 122 116 118 73,700
2026/03/02 117 120 114 120 71,400
2026/02/27 119 123 119 120 34,400
2026/02/26 115 122 115 119 126,100
2026/02/25 121 122 117 121 79,300
2026/02/24 124 125 121 121 39,500
2026/02/20 120 124 120 124 49,500
2026/02/19 125 127 124 124 22,100
2026/02/18 125 128 125 125 23,100
2026/02/17 128 128 122 124 46,300
2026/02/16 127 129 125 126 53,900
2026/02/13 138 138 131 131 61,100
2026/02/12 140 140 137 138 51,600
2026/02/10 138 139 138 138 36,200
2026/02/09 140 141 138 140 109,200
2026/02/06 137 143 136 142 49,500
2026/02/05 137 141 136 139 51,100
2026/02/04 141 142 137 138 94,200
2026/02/03 141 144 137 143 94,000
2026/02/02 146 147 136 136 232,200
2026/01/30 151 151 143 145 227,100
2026/01/29 148 162 144 150 849,000
2026/01/28 140 146 134 145 284,500
2026/01/27 138 140 136 139 107,100
2026/01/26 131 140 131 140 216,300
2026/01/23 128 132 126 131 90,900
2026/01/22 132 132 127 127 71,300
2026/01/21 129 129 127 128 66,400
2026/01/20 134 134 126 129 169,900
2026/01/19 125 133 122 132 253,400
2026/01/16 125 125 121 121 115,000
2026/01/15 120 124 120 122 67,900
2026/01/14 121 122 120 120 93,500
2026/01/13 123 124 121 121 93,900
2026/01/09 124 125 120 121 86,600
2026/01/08 123 126 122 122 76,800
2026/01/07 127 127 120 121 114,700
2026/01/06 124 128 122 125 194,200
2026/01/05 115 126 115 123 301,000

このページの先頭へ