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 |