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

北越コーポレーション(3865)の株価時系列情報

北越コーポレーション(3865)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
2024/03/29 1,840 1,924 1,805 1,924 399,400
2024/03/28 2,013 2,129 1,852 1,852 798,400
2024/03/27 2,387 2,407 2,302 2,361 364,900
2024/03/26 2,480 2,507 2,320 2,371 392,900
2024/03/25 2,200 2,574 2,035 2,476 648,200
2024/03/22 2,500 2,865 2,227 2,350 1,719,700
2024/03/21 2,043 2,365 2,034 2,365 283,500
2024/03/19 1,810 2,081 1,800 1,965 517,100
2024/03/18 1,626 1,825 1,621 1,825 378,500
2024/03/15 1,576 1,639 1,572 1,610 343,700
2024/03/14 1,671 1,673 1,531 1,585 476,200
2024/03/13 1,774 1,810 1,701 1,705 391,300
2024/03/12 1,650 1,846 1,625 1,811 764,600
2024/03/11 1,518 1,625 1,518 1,619 342,600
2024/03/08 1,494 1,545 1,461 1,537 335,000
2024/03/07 1,474 1,552 1,462 1,534 271,900
2024/03/06 1,472 1,493 1,452 1,482 343,600
2024/03/05 1,470 1,513 1,453 1,473 166,300
2024/03/04 1,457 1,488 1,450 1,482 201,000
2024/03/01 1,480 1,481 1,418 1,446 225,000
2024/02/29 1,474 1,504 1,464 1,485 741,300
2024/02/28 1,407 1,510 1,407 1,486 407,100
2024/02/27 1,438 1,458 1,394 1,401 262,000
2024/02/26 1,417 1,473 1,398 1,438 248,900
2024/02/22 1,371 1,465 1,368 1,431 442,400
2024/02/21 1,326 1,356 1,314 1,341 291,500
2024/02/20 1,331 1,331 1,275 1,307 368,300
2024/02/19 1,342 1,364 1,286 1,322 376,100
2024/02/16 1,357 1,357 1,295 1,323 602,400
2024/02/15 1,330 1,339 1,270 1,297 457,100
2024/02/14 1,382 1,393 1,300 1,316 773,300
2024/02/13 1,460 1,518 1,437 1,493 506,000
2024/02/09 1,389 1,469 1,389 1,452 400,900
2024/02/08 1,373 1,403 1,365 1,389 261,200
2024/02/07 1,372 1,383 1,362 1,373 299,700
2024/02/06 1,365 1,380 1,359 1,367 158,900
2024/02/05 1,389 1,395 1,362 1,365 368,900
2024/02/02 1,419 1,423 1,370 1,370 434,300
2024/02/01 1,380 1,425 1,378 1,419 248,800
2024/01/31 1,371 1,406 1,371 1,403 212,100
2024/01/30 1,386 1,402 1,360 1,382 315,500
2024/01/29 1,371 1,386 1,364 1,380 162,300
2024/01/26 1,372 1,375 1,346 1,357 227,400
2024/01/25 1,335 1,393 1,335 1,386 315,400
2024/01/24 1,346 1,357 1,316 1,333 276,600
2024/01/23 1,350 1,375 1,328 1,346 377,000
2024/01/22 1,369 1,391 1,351 1,351 219,600
2024/01/19 1,371 1,371 1,332 1,365 244,200
2024/01/18 1,335 1,385 1,333 1,371 175,800
2024/01/17 1,370 1,379 1,339 1,339 273,000
2024/01/16 1,389 1,390 1,351 1,368 211,400
2024/01/15 1,406 1,406 1,382 1,387 243,100
2024/01/12 1,477 1,477 1,386 1,392 504,600
2024/01/11 1,470 1,520 1,456 1,480 468,200
2024/01/10 1,407 1,459 1,395 1,454 337,600
2024/01/09 1,390 1,415 1,376 1,415 557,700
2024/01/05 1,404 1,415 1,384 1,391 437,600
2024/01/04 1,347 1,414 1,340 1,414 470,700
2023/12/29 1,412 1,422 1,397 1,417 347,300
2023/12/28 1,442 1,442 1,377 1,382 446,900
2023/12/27 1,400 1,460 1,379 1,454 829,500
2023/12/26 1,366 1,455 1,315 1,391 1,751,300
2023/12/25 1,720 1,728 1,317 1,336 1,940,900
2023/12/22 1,619 1,690 1,619 1,690 504,000
2023/12/21 1,587 1,631 1,581 1,618 601,600
2023/12/20 1,590 1,634 1,588 1,595 687,100
2023/12/19 1,554 1,579 1,544 1,563 497,600
2023/12/18 1,530 1,563 1,512 1,558 762,100
2023/12/15 1,530 1,572 1,522 1,535 1,142,900
2023/12/14 1,541 1,565 1,523 1,532 799,600
2023/12/13 1,554 1,569 1,506 1,530 886,500
2023/12/12 1,517 1,574 1,515 1,555 881,900
2023/12/11 1,489 1,523 1,479 1,523 458,000
2023/12/08 1,470 1,503 1,464 1,477 925,200
2023/12/07 1,467 1,479 1,454 1,470 648,700
2023/12/06 1,423 1,473 1,413 1,470 811,000
2023/12/05 1,431 1,469 1,424 1,429 651,600
2023/12/04 1,444 1,445 1,417 1,432 466,600
2023/12/01 1,409 1,448 1,405 1,448 522,800
2023/11/30 1,403 1,424 1,380 1,409 827,200
2023/11/29 1,359 1,387 1,352 1,373 614,800
2023/11/28 1,361 1,390 1,353 1,374 818,700
2023/11/27 1,353 1,367 1,332 1,341 486,500
2023/11/24 1,399 1,399 1,349 1,353 557,100
2023/11/22 1,345 1,394 1,340 1,375 405,700
2023/11/21 1,311 1,348 1,306 1,345 508,000
2023/11/20 1,297 1,330 1,285 1,319 368,100
2023/11/17 1,296 1,318 1,288 1,315 424,400
2023/11/16 1,318 1,328 1,268 1,289 839,100
2023/11/15 1,333 1,348 1,309 1,318 947,100
2023/11/14 1,300 1,337 1,295 1,332 726,300
2023/11/13 1,234 1,327 1,204 1,298 1,195,300
2023/11/10 1,176 1,209 1,166 1,204 761,700
2023/11/09 1,163 1,182 1,148 1,174 524,200
2023/11/08 1,193 1,194 1,141 1,144 677,600
2023/11/07 1,210 1,227 1,198 1,201 629,900
2023/11/06 1,195 1,199 1,170 1,195 501,400
2023/11/02 1,203 1,205 1,165 1,181 582,200
2023/11/01 1,163 1,189 1,156 1,183 519,100
2023/10/31 1,144 1,158 1,120 1,152 717,600
2023/10/30 1,092 1,137 1,084 1,130 3,504,100
2023/10/27 1,082 1,108 1,074 1,107 474,100
2023/10/26 1,068 1,078 1,057 1,075 572,300
2023/10/25 1,067 1,076 1,056 1,066 502,400
2023/10/24 1,045 1,057 1,032 1,055 568,000
2023/10/23 1,055 1,057 1,038 1,047 528,900
2023/10/20 1,015 1,044 1,010 1,037 387,800
2023/10/19 983 1,006 981 1,005 378,800
2023/10/18 1,000 1,007 993 999 258,700
2023/10/17 1,001 1,009 991 998 260,100
2023/10/16 1,004 1,006 994 1,000 378,800
2023/10/13 1,004 1,008 987 996 345,900
2023/10/12 1,009 1,012 996 1,005 294,100
2023/10/11 1,000 1,013 993 1,003 335,300
2023/10/10 1,007 1,026 996 1,010 696,500
2023/10/06 993 1,021 983 1,002 425,500
2023/10/05 994 1,007 989 1,001 469,000
2023/10/04 1,020 1,022 991 992 527,200
2023/10/03 1,059 1,062 1,031 1,032 356,700
2023/10/02 1,088 1,089 1,049 1,052 321,700
2023/09/29 1,113 1,114 1,077 1,085 498,400
2023/09/28 1,085 1,119 1,071 1,108 524,400
2023/09/27 1,086 1,111 1,075 1,108 653,600
2023/09/26 1,071 1,088 1,067 1,086 400,000
2023/09/25 1,070 1,082 1,066 1,072 376,600
2023/09/22 1,042 1,071 1,042 1,066 304,700
2023/09/21 1,048 1,063 1,046 1,054 385,900
2023/09/20 1,075 1,083 1,040 1,046 415,700
2023/09/19 1,021 1,075 1,017 1,073 504,700
2023/09/15 1,003 1,035 996 1,029 488,800
2023/09/14 964 996 964 988 347,300
2023/09/13 963 968 952 958 339,400
2023/09/12 958 971 952 966 196,900
2023/09/11 941 957 941 957 221,000
2023/09/08 952 962 935 937 490,900
2023/09/07 942 965 939 952 331,000
2023/09/06 954 963 936 939 297,600
2023/09/05 962 967 939 950 290,500
2023/09/04 934 959 929 956 249,900
2023/09/01 906 943 903 929 375,500
2023/08/31 903 915 903 905 272,200
2023/08/30 913 916 907 907 209,700
2023/08/29 907 910 901 910 194,000
2023/08/28 905 914 901 901 222,100
2023/08/25 892 894 881 893 250,600
2023/08/24 894 900 885 886 132,800
2023/08/23 896 898 889 896 213,300
2023/08/22 874 889 873 889 128,300
2023/08/21 887 897 870 871 275,600
2023/08/18 856 877 852 872 221,700
2023/08/17 868 881 856 867 303,400
2023/08/16 841 861 841 853 210,200
2023/08/15 861 861 843 855 452,200
2023/08/14 848 872 842 857 533,000
2023/08/10 874 893 859 893 460,300
2023/08/09 855 858 839 851 242,100
2023/08/08 842 863 842 862 246,800
2023/08/07 839 855 832 841 374,600
2023/08/04 848 854 835 837 206,500
2023/08/03 844 856 837 846 244,200
2023/08/02 846 857 844 856 173,500
2023/08/01 869 869 850 857 233,600
2023/07/31 878 881 857 861 300,800
2023/07/28 852 859 845 854 325,000
2023/07/27 871 871 864 867 185,600
2023/07/26 860 881 858 875 238,400
2023/07/25 860 869 855 863 198,900
2023/07/24 841 857 836 853 184,400
2023/07/21 844 845 836 841 213,000
2023/07/20 812 834 810 831 316,900
2023/07/19 808 809 801 807 178,600
2023/07/18 800 807 796 798 191,100
2023/07/14 798 799 788 796 294,600
2023/07/13 802 805 796 798 194,000
2023/07/12 804 806 798 799 195,600
2023/07/11 809 812 800 802 235,600
2023/07/10 825 829 807 807 331,000
2023/07/07 819 831 810 825 394,300
2023/07/06 815 833 812 830 286,400
2023/07/05 821 834 811 830 406,300
2023/07/04 849 850 826 836 612,700
2023/07/03 876 876 852 855 407,200
2023/06/30 898 900 865 866 474,900
2023/06/29 913 919 891 897 226,800
2023/06/28 907 919 904 919 178,200
2023/06/27 902 906 889 904 261,600
2023/06/26 890 915 881 906 281,900
2023/06/23 920 920 889 892 192,300
2023/06/22 900 919 899 912 227,500
2023/06/21 874 908 874 899 258,800
2023/06/20 889 892 869 877 199,300
2023/06/19 881 909 880 898 315,500
2023/06/16 868 875 847 870 608,700
2023/06/15 894 896 880 881 245,200
2023/06/14 901 902 885 896 208,200
2023/06/13 922 922 886 892 219,400
2023/06/12 891 909 891 907 162,900
2023/06/09 903 903 886 890 346,000
2023/06/08 913 923 880 889 371,800
2023/06/07 926 938 911 911 281,700

このページの先頭へ