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
2026/05/28 890 897 881 892 330,200
2026/05/27 868 902 867 884 323,100
2026/05/26 859 882 834 870 424,000
2026/05/25 896 896 871 879 317,500
2026/05/22 861 910 861 897 272,400
2026/05/21 871 881 859 861 406,000
2026/05/20 846 859 840 856 366,700
2026/05/19 846 854 836 836 537,700
2026/05/18 852 860 810 831 1,025,900
2026/05/15 955 964 882 892 626,900
2026/05/14 912 955 906 946 323,000
2026/05/13 904 921 901 917 301,300
2026/05/12 894 924 894 903 270,200
2026/05/11 916 916 891 894 234,600
2026/05/08 913 927 908 922 331,800
2026/05/07 903 913 896 910 303,600
2026/05/01 887 905 882 899 179,900
2026/04/30 889 899 885 889 343,500
2026/04/28 876 893 876 893 1,247,300
2026/04/27 889 897 880 880 305,600
2026/04/24 877 894 875 890 295,800
2026/04/23 878 884 852 881 382,900
2026/04/22 890 891 880 885 262,000
2026/04/21 907 907 892 892 231,500
2026/04/20 910 910 890 896 204,700
2026/04/17 908 913 895 898 166,400
2026/04/16 903 915 903 908 195,100
2026/04/15 896 907 896 902 264,800
2026/04/14 916 921 891 900 315,000
2026/04/13 917 922 910 918 246,500
2026/04/10 944 945 925 932 330,300
2026/04/09 963 966 930 937 358,100
2026/04/08 962 968 944 963 456,300
2026/04/07 936 941 924 932 322,500
2026/04/06 952 953 923 930 327,000
2026/04/03 937 957 937 947 258,700
2026/03/27 903 908 890 894 494,200
2026/03/26 903 904 877 893 526,600
2026/03/25 929 930 908 913 387,800
2026/03/24 929 929 893 899 459,000
2026/03/23 942 947 894 914 489,600
2026/03/19 1,020 1,020 957 957 666,600
2026/03/18 1,018 1,028 1,011 1,028 162,500
2026/03/17 1,019 1,023 1,005 1,012 202,800
2026/03/16 1,015 1,016 1,000 1,002 268,800
2026/03/13 992 1,022 992 1,013 371,800
2026/03/12 1,012 1,017 986 1,008 404,900
2026/03/11 1,024 1,038 1,014 1,014 220,600
2026/03/10 1,029 1,029 997 1,000 275,000
2026/03/09 970 1,013 966 1,006 508,000
2026/03/06 1,017 1,022 994 1,006 391,800
2026/03/05 1,013 1,029 1,004 1,026 298,300
2026/03/04 996 1,005 960 998 606,300
2026/03/03 1,016 1,043 1,010 1,010 489,900
2026/03/02 1,015 1,056 1,004 1,041 560,500
2026/02/27 997 1,044 995 1,037 488,800
2026/02/26 988 1,017 987 993 408,600
2026/02/25 981 995 962 990 422,500
2026/02/24 912 975 910 971 1,201,400
2026/02/20 919 921 899 913 310,900
2026/02/19 931 935 915 927 261,000
2026/02/18 939 948 927 940 224,400
2026/02/17 951 963 937 940 226,400
2026/02/16 938 980 937 978 486,700
2026/02/13 976 979 929 937 501,600
2026/02/12 974 983 963 964 285,900
2026/02/10 963 982 962 970 283,100
2026/02/09 952 958 942 957 258,200
2026/02/06 930 950 927 937 180,000
2026/02/05 960 960 927 938 303,200
2026/02/04 929 941 925 934 120,200
2026/02/03 921 930 912 925 171,000
2026/02/02 919 937 914 920 216,400
2026/01/30 903 911 897 904 151,300
2026/01/29 905 905 890 899 179,500
2026/01/28 916 916 905 905 172,700
2026/01/27 912 926 903 921 235,700
2026/01/26 930 936 918 932 230,400
2026/01/23 941 946 933 937 118,600
2026/01/22 945 959 938 943 165,900
2026/01/21 935 945 932 944 146,500
2026/01/20 950 952 934 943 163,200
2026/01/19 965 970 950 956 150,400
2026/01/16 975 981 963 966 157,300
2026/01/15 966 984 966 984 267,700
2026/01/14 972 978 963 971 170,600
2026/01/13 969 979 965 979 293,600
2026/01/09 963 967 948 949 174,900
2026/01/08 949 960 939 949 373,500
2026/01/07 940 969 934 969 544,600
2026/01/06 915 936 915 936 236,700
2026/01/05 890 916 890 915 248,200
2025/12/30 886 903 881 895 221,100
2025/12/29 890 890 878 883 161,000
2025/12/26 900 902 883 885 168,700
2025/12/25 885 904 885 900 105,500
2025/12/24 889 896 885 885 122,800
2025/12/23 874 887 872 884 103,700
2025/12/22 884 884 869 869 98,300
2025/12/19 881 891 875 880 260,900
2025/12/18 869 897 864 896 218,700
2025/12/17 866 866 851 858 122,400
2025/12/16 871 873 859 859 126,800
2025/12/15 856 872 853 867 111,400
2025/12/12 860 865 853 856 149,400
2025/12/11 854 859 849 853 117,100
2025/12/10 861 864 853 853 155,000
2025/12/09 856 865 847 852 171,100
2025/12/08 845 867 843 864 198,600
2025/12/05 845 851 835 841 172,400
2025/12/04 855 859 846 849 230,600
2025/12/03 880 885 849 849 262,500
2025/12/02 900 901 882 885 146,000
2025/12/01 900 907 890 902 247,400
2025/11/28 888 909 885 907 238,600
2025/11/27 872 885 871 881 188,900
2025/11/26 878 891 876 876 231,100
2025/11/25 860 877 856 871 267,000
2025/11/21 825 859 825 857 343,700
2025/11/20 828 835 823 826 165,600
2025/11/19 830 834 823 824 212,200
2025/11/18 844 853 828 829 306,600
2025/11/17 843 869 834 859 369,000
2025/11/14 848 856 837 846 239,000
2025/11/13 831 850 831 843 277,500
2025/11/12 823 833 820 829 161,200
2025/11/11 827 834 809 820 231,700
2025/11/10 838 838 827 832 199,500
2025/11/07 823 835 821 835 164,300
2025/11/06 830 833 819 819 198,900
2025/11/05 835 842 821 826 345,900
2025/11/04 819 848 819 845 367,400
2025/10/31 830 841 813 819 554,000
2025/10/30 836 849 824 828 588,100
2025/10/29 918 925 835 836 1,015,300
2025/10/28 995 995 962 963 131,900
2025/10/27 995 999 987 992 127,700
2025/10/24 993 994 981 987 115,700
2025/10/23 980 988 977 988 106,000
2025/10/22 971 987 968 987 558,500
2025/10/21 984 987 963 963 107,100
2025/10/20 982 982 972 976 89,900
2025/10/17 973 974 961 969 100,800
2025/10/16 971 978 962 970 101,900
2025/10/15 968 968 958 967 126,100
2025/10/14 932 960 932 953 190,000
2025/10/10 958 961 946 950 191,900
2025/10/09 962 975 959 973 231,500
2025/10/08 981 991 968 968 133,900
2025/10/07 987 988 974 984 193,600
2025/10/06 980 987 963 987 247,400
2025/10/03 942 960 942 958 172,300
2025/10/02 976 976 940 940 258,300
2025/10/01 988 1,000 968 977 283,600
2025/09/30 1,001 1,001 983 996 849,600
2025/09/29 1,016 1,023 1,001 1,002 253,400
2025/09/26 1,036 1,041 1,023 1,029 300,500
2025/09/25 1,048 1,061 1,040 1,046 248,500
2025/09/24 1,028 1,050 1,013 1,049 237,100
2025/09/22 1,025 1,042 1,025 1,039 78,100
2025/09/19 1,038 1,048 1,023 1,030 248,600
2025/09/18 1,046 1,052 1,035 1,039 152,300
2025/09/17 1,045 1,054 1,033 1,038 97,500
2025/09/16 1,045 1,058 1,036 1,054 106,600
2025/09/12 1,050 1,053 1,040 1,044 148,400
2025/09/11 1,067 1,067 1,039 1,053 141,700
2025/09/10 1,062 1,070 1,059 1,067 182,100
2025/09/09 1,060 1,074 1,053 1,067 140,100
2025/09/08 1,059 1,070 1,047 1,049 200,300
2025/09/05 1,036 1,050 1,032 1,050 192,300
2025/09/04 1,026 1,036 1,022 1,033 78,900
2025/09/03 1,020 1,041 1,017 1,026 191,100
2025/09/02 1,014 1,028 1,014 1,022 142,000
2025/09/01 1,023 1,036 1,012 1,012 118,000
2025/08/29 1,017 1,028 1,013 1,023 111,600
2025/08/28 1,025 1,031 1,018 1,022 117,400
2025/08/27 1,025 1,038 1,019 1,026 107,700
2025/08/26 1,034 1,040 1,023 1,035 137,100
2025/08/25 1,040 1,053 1,032 1,034 153,800
2025/08/22 1,029 1,043 1,021 1,040 132,100
2025/08/21 1,030 1,030 1,020 1,023 106,000
2025/08/20 1,017 1,028 1,016 1,023 98,900
2025/08/19 1,010 1,018 1,008 1,018 94,900
2025/08/18 1,008 1,025 1,005 1,017 143,900
2025/08/15 1,018 1,018 1,004 1,008 155,800
2025/08/14 1,012 1,031 1,004 1,019 222,100
2025/08/13 1,018 1,025 1,012 1,014 123,700
2025/08/12 1,039 1,042 992 1,018 277,500
2025/08/08 1,038 1,048 1,001 1,042 305,700
2025/08/07 1,037 1,047 1,023 1,032 268,600
2025/08/06 1,010 1,037 1,010 1,037 159,300
2025/08/05 1,011 1,015 1,002 1,006 108,000
2025/08/04 1,021 1,028 1,005 1,010 168,800
2025/08/01 1,030 1,044 1,021 1,043 151,100
2025/07/31 1,011 1,030 1,007 1,022 278,300
2025/07/30 998 1,007 997 1,004 184,100
2025/07/29 997 1,000 992 999 99,900
2025/07/28 999 1,006 996 1,000 113,400
2025/07/25 1,010 1,012 993 1,001 148,400
2025/07/24 1,005 1,010 1,000 1,007 175,600

このページの先頭へ