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

北里(368A)の株価時系列情報

北里(368A)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
2026/07/17 1,356 1,372 1,333 1,359 162,400
2026/07/16 1,340 1,372 1,340 1,356 75,600
2026/07/15 1,352 1,364 1,343 1,360 51,200
2026/07/14 1,364 1,368 1,344 1,359 72,400
2026/07/13 1,361 1,373 1,343 1,350 68,800
2026/07/10 1,361 1,370 1,335 1,357 71,800
2026/07/09 1,349 1,357 1,310 1,343 99,800
2026/07/08 1,350 1,378 1,336 1,339 91,000
2026/07/07 1,375 1,396 1,344 1,350 154,500
2026/07/06 1,375 1,380 1,359 1,373 71,400
2026/07/03 1,365 1,389 1,360 1,375 111,900
2026/07/02 1,340 1,372 1,340 1,362 112,000
2026/07/01 1,325 1,362 1,321 1,333 146,300
2026/06/30 1,353 1,366 1,316 1,325 134,000
2026/06/29 1,288 1,336 1,288 1,336 154,600
2026/06/26 1,289 1,317 1,273 1,280 135,800
2026/06/25 1,241 1,310 1,225 1,286 304,300
2026/06/24 1,220 1,228 1,200 1,211 78,900
2026/06/23 1,236 1,236 1,202 1,212 64,400
2026/06/22 1,217 1,240 1,209 1,220 108,200
2026/06/19 1,195 1,216 1,186 1,216 116,200
2026/06/18 1,211 1,211 1,193 1,195 46,700
2026/06/17 1,190 1,210 1,180 1,206 67,300
2026/06/16 1,177 1,192 1,164 1,190 80,100
2026/06/15 1,162 1,179 1,158 1,166 99,900
2026/06/12 1,168 1,178 1,155 1,178 137,800
2026/06/11 1,178 1,178 1,157 1,168 105,300
2026/06/10 1,180 1,193 1,166 1,185 118,800
2026/06/09 1,183 1,194 1,165 1,167 102,000
2026/06/08 1,161 1,195 1,160 1,176 174,600
2026/06/05 1,201 1,222 1,193 1,195 89,800
2026/06/04 1,202 1,214 1,197 1,208 102,500
2026/06/03 1,201 1,214 1,194 1,202 67,400
2026/06/02 1,207 1,222 1,201 1,201 84,100
2026/06/01 1,215 1,220 1,189 1,207 286,900
2026/05/29 1,237 1,249 1,215 1,215 95,300
2026/05/28 1,235 1,241 1,218 1,236 82,400
2026/05/27 1,230 1,235 1,212 1,227 104,600
2026/05/26 1,202 1,240 1,202 1,228 429,900
2026/05/25 1,223 1,223 1,185 1,221 115,000
2026/05/22 1,211 1,225 1,200 1,200 97,600
2026/05/21 1,184 1,223 1,184 1,220 252,200
2026/05/20 1,187 1,190 1,157 1,168 232,200
2026/05/19 1,200 1,204 1,179 1,204 252,600
2026/05/18 1,194 1,198 1,171 1,171 170,500
2026/05/15 1,210 1,215 1,194 1,206 165,800
2026/05/14 1,238 1,242 1,203 1,209 190,300
2026/05/13 1,253 1,257 1,229 1,240 359,700
2026/05/12 1,290 1,295 1,244 1,259 207,700
2026/05/11 1,270 1,313 1,266 1,298 255,100
2026/05/08 1,262 1,280 1,232 1,265 307,200
2026/05/07 1,267 1,288 1,263 1,268 335,300
2026/05/01 1,285 1,285 1,235 1,262 696,900
2026/04/30 1,345 1,375 1,318 1,375 284,900
2026/04/28 1,323 1,328 1,303 1,306 488,300
2026/04/27 1,306 1,316 1,295 1,316 177,800
2026/04/24 1,311 1,322 1,300 1,305 139,400
2026/04/23 1,334 1,335 1,311 1,314 125,400
2026/04/22 1,360 1,372 1,337 1,340 98,700
2026/04/21 1,376 1,386 1,360 1,361 85,500
2026/04/20 1,360 1,385 1,355 1,373 146,600
2026/04/17 1,344 1,350 1,336 1,336 80,400
2026/04/16 1,365 1,375 1,344 1,346 98,200
2026/04/15 1,350 1,359 1,342 1,354 104,300
2026/04/14 1,330 1,357 1,326 1,331 105,000
2026/04/13 1,323 1,343 1,315 1,320 100,800
2026/04/10 1,343 1,357 1,328 1,334 112,600
2026/04/09 1,371 1,375 1,340 1,340 121,900
2026/04/08 1,392 1,407 1,375 1,382 170,300
2026/04/07 1,345 1,372 1,339 1,368 93,400
2026/04/06 1,334 1,355 1,333 1,345 63,700
2026/04/03 1,335 1,351 1,333 1,337 88,500
2026/03/27 1,365 1,398 1,362 1,394 147,200
2026/03/26 1,400 1,404 1,360 1,376 91,200
2026/03/25 1,370 1,404 1,370 1,394 69,700
2026/03/24 1,344 1,376 1,344 1,376 154,000
2026/03/23 1,348 1,349 1,309 1,318 223,500
2026/03/19 1,391 1,401 1,375 1,378 122,800
2026/03/18 1,402 1,435 1,401 1,435 79,400
2026/03/17 1,386 1,407 1,384 1,392 53,500
2026/03/16 1,390 1,409 1,377 1,380 110,700
2026/03/13 1,380 1,401 1,379 1,392 86,800
2026/03/12 1,402 1,402 1,378 1,390 129,300
2026/03/11 1,419 1,419 1,395 1,396 76,500
2026/03/10 1,400 1,411 1,383 1,404 130,600
2026/03/09 1,385 1,400 1,362 1,385 228,300
2026/03/06 1,423 1,449 1,413 1,448 81,600
2026/03/05 1,429 1,444 1,420 1,429 141,300
2026/03/04 1,430 1,435 1,391 1,408 161,200
2026/03/03 1,491 1,493 1,427 1,430 229,100
2026/03/02 1,477 1,508 1,468 1,474 136,400
2026/02/27 1,492 1,508 1,488 1,505 112,400
2026/02/26 1,475 1,494 1,466 1,476 152,700
2026/02/25 1,503 1,522 1,473 1,473 145,900
2026/02/24 1,456 1,515 1,456 1,497 202,700
2026/02/20 1,494 1,496 1,452 1,453 254,600
2026/02/19 1,550 1,564 1,504 1,519 195,100
2026/02/18 1,550 1,568 1,537 1,559 106,300
2026/02/17 1,567 1,594 1,560 1,565 177,600
2026/02/16 1,526 1,569 1,523 1,552 220,700
2026/02/13 1,570 1,592 1,517 1,526 241,600
2026/02/12 1,568 1,619 1,543 1,597 311,700
2026/02/10 1,518 1,579 1,516 1,568 187,600
2026/02/09 1,535 1,535 1,479 1,521 404,000
2026/02/06 1,547 1,548 1,520 1,537 144,300
2026/02/05 1,537 1,562 1,532 1,534 172,000
2026/02/04 1,505 1,527 1,481 1,517 115,900
2026/02/03 1,474 1,509 1,474 1,505 102,000
2026/02/02 1,500 1,520 1,472 1,472 115,300
2026/01/30 1,490 1,503 1,481 1,492 153,900
2026/01/29 1,489 1,507 1,463 1,502 199,300
2026/01/28 1,515 1,515 1,476 1,498 249,100
2026/01/27 1,552 1,552 1,522 1,531 154,600
2026/01/26 1,575 1,589 1,547 1,556 159,600
2026/01/23 1,604 1,614 1,587 1,603 110,900
2026/01/22 1,569 1,609 1,555 1,584 186,100
2026/01/21 1,515 1,560 1,515 1,543 180,800
2026/01/20 1,559 1,569 1,526 1,534 179,500
2026/01/19 1,597 1,597 1,533 1,547 240,200
2026/01/16 1,599 1,611 1,568 1,611 161,100
2026/01/15 1,594 1,620 1,590 1,599 103,100
2026/01/14 1,609 1,627 1,593 1,601 147,600
2026/01/13 1,660 1,670 1,597 1,621 246,800
2026/01/09 1,660 1,682 1,625 1,649 203,300
2026/01/08 1,660 1,695 1,654 1,660 283,200
2026/01/07 1,586 1,643 1,586 1,642 254,600
2026/01/06 1,588 1,600 1,562 1,589 207,000
2026/01/05 1,566 1,580 1,551 1,570 91,100
2025/12/30 1,544 1,565 1,544 1,565 93,600
2025/12/29 1,566 1,567 1,537 1,564 123,800
2025/12/26 1,545 1,563 1,526 1,529 139,500
2025/12/25 1,527 1,550 1,524 1,540 125,900
2025/12/24 1,541 1,541 1,501 1,527 275,300
2025/12/23 1,546 1,604 1,546 1,565 327,300
2025/12/22 1,564 1,578 1,526 1,557 186,100
2025/12/19 1,569 1,573 1,525 1,557 128,400
2025/12/18 1,543 1,550 1,505 1,529 171,100
2025/12/17 1,461 1,547 1,460 1,539 275,300
2025/12/16 1,520 1,540 1,447 1,455 252,800
2025/12/15 1,520 1,543 1,504 1,517 137,400
2025/12/12 1,518 1,539 1,503 1,527 257,800
2025/12/11 1,501 1,509 1,477 1,490 154,300
2025/12/10 1,489 1,508 1,476 1,499 188,600
2025/12/09 1,477 1,500 1,476 1,488 137,500
2025/12/08 1,505 1,520 1,478 1,483 138,500
2025/12/05 1,510 1,521 1,489 1,508 85,700
2025/12/04 1,516 1,535 1,500 1,516 161,800
2025/12/03 1,481 1,569 1,480 1,541 238,600
2025/12/02 1,503 1,503 1,459 1,461 191,700
2025/12/01 1,549 1,550 1,482 1,504 286,000
2025/11/28 1,575 1,576 1,543 1,566 177,100
2025/11/27 1,585 1,623 1,566 1,578 384,900
2025/11/26 1,500 1,586 1,491 1,583 308,000
2025/11/25 1,555 1,555 1,504 1,505 243,200
2025/11/21 1,405 1,540 1,400 1,533 383,100
2025/11/20 1,461 1,472 1,406 1,418 189,400
2025/11/19 1,500 1,510 1,426 1,447 294,900
2025/11/18 1,506 1,557 1,501 1,513 430,600
2025/11/17 1,525 1,528 1,488 1,505 251,600
2025/11/14 1,451 1,529 1,449 1,520 702,700
2025/11/13 1,383 1,400 1,367 1,382 137,400
2025/11/12 1,350 1,402 1,347 1,399 184,800
2025/11/11 1,330 1,350 1,330 1,341 123,100
2025/11/10 1,345 1,347 1,329 1,330 77,300
2025/11/07 1,336 1,352 1,321 1,332 79,100
2025/11/06 1,329 1,358 1,323 1,345 121,300
2025/11/05 1,340 1,344 1,305 1,325 279,700
2025/11/04 1,360 1,367 1,340 1,361 135,200
2025/10/31 1,352 1,371 1,335 1,359 188,000
2025/10/30 1,354 1,370 1,350 1,359 133,300
2025/10/29 1,374 1,385 1,355 1,359 192,300
2025/10/28 1,417 1,423 1,367 1,373 169,800
2025/10/27 1,390 1,435 1,390 1,418 230,400
2025/10/24 1,370 1,385 1,367 1,376 139,200
2025/10/23 1,380 1,386 1,367 1,370 105,200
2025/10/22 1,381 1,409 1,376 1,387 123,700
2025/10/21 1,372 1,391 1,362 1,381 157,300
2025/10/20 1,372 1,394 1,363 1,377 125,800
2025/10/17 1,373 1,377 1,363 1,370 143,100
2025/10/16 1,397 1,405 1,370 1,386 203,800
2025/10/15 1,365 1,398 1,360 1,381 166,900
2025/10/14 1,402 1,421 1,353 1,380 384,700
2025/10/10 1,457 1,470 1,422 1,437 204,800
2025/10/09 1,500 1,505 1,456 1,467 143,200
2025/10/08 1,488 1,500 1,485 1,489 90,800
2025/10/07 1,530 1,537 1,496 1,497 141,100
2025/10/06 1,490 1,518 1,467 1,510 309,900
2025/10/03 1,448 1,457 1,430 1,430 107,400
2025/10/02 1,459 1,486 1,421 1,439 205,400
2025/10/01 1,490 1,497 1,427 1,429 307,500
2025/09/30 1,492 1,517 1,480 1,480 218,700
2025/09/29 1,525 1,530 1,481 1,497 258,900
2025/09/26 1,529 1,539 1,508 1,526 250,500
2025/09/25 1,584 1,584 1,521 1,526 327,200
2025/09/24 1,514 1,579 1,505 1,567 402,800
2025/09/22 1,503 1,512 1,487 1,490 166,700
2025/09/19 1,480 1,500 1,451 1,500 290,100
2025/09/18 1,478 1,478 1,449 1,475 207,500
2025/09/17 1,478 1,499 1,461 1,487 187,900
2025/09/16 1,444 1,484 1,442 1,484 236,800

このページの先頭へ