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
2026/02/27 997 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
2025/07/23 983 1,014 978 1,008 314,500
2025/07/22 974 981 962 976 172,000
2025/07/18 997 997 972 972 202,000
2025/07/17 995 1,003 990 990 137,800
2025/07/16 1,008 1,014 989 992 158,000
2025/07/15 1,023 1,023 997 1,002 183,900
2025/07/14 1,032 1,038 1,018 1,023 126,300
2025/07/11 1,025 1,053 1,013 1,026 307,400
2025/07/10 1,034 1,034 1,015 1,016 264,100
2025/07/09 1,036 1,052 1,034 1,036 154,500
2025/07/08 1,030 1,035 1,022 1,032 192,200
2025/07/07 1,022 1,035 1,021 1,029 136,900
2025/07/04 1,026 1,030 1,017 1,017 107,000
2025/07/03 1,020 1,029 1,010 1,023 146,200
2025/07/02 1,023 1,039 1,016 1,030 127,600
2025/07/01 1,042 1,043 1,022 1,026 134,800
2025/06/30 1,050 1,069 1,049 1,051 335,700
2025/06/27 1,039 1,045 1,031 1,040 279,000
2025/06/26 995 1,029 994 1,028 274,300
2025/06/25 1,013 1,013 986 996 352,500
2025/06/24 1,042 1,044 1,016 1,017 180,400
2025/06/23 1,044 1,050 1,037 1,037 219,200
2025/06/20 1,025 1,056 1,025 1,044 1,286,300
2025/06/19 1,033 1,033 1,014 1,014 136,700
2025/06/18 1,014 1,040 1,011 1,038 333,000
2025/06/17 997 1,013 996 1,013 180,700
2025/06/16 1,003 1,005 985 998 230,300
2025/06/13 996 1,001 990 993 249,000
2025/06/12 1,011 1,018 1,001 1,001 164,700
2025/06/11 1,001 1,024 999 1,017 206,400
2025/06/10 1,013 1,015 997 1,002 242,200
2025/06/09 1,005 1,026 1,000 1,017 261,500
2025/06/06 997 999 992 998 128,700
2025/06/05 996 997 989 997 181,300
2025/06/04 990 1,012 990 1,001 205,200
2025/06/03 988 999 988 990 180,500
2025/06/02 1,001 1,002 987 990 287,300
2025/05/30 1,015 1,015 1,002 1,009 240,700
2025/05/29 1,007 1,020 1,002 1,018 192,900
2025/05/28 1,008 1,014 992 1,006 312,600
2025/05/27 1,013 1,014 994 998 196,900
2025/05/26 1,000 1,015 999 1,013 197,500
2025/05/23 1,015 1,039 1,009 1,017 178,900
2025/05/22 1,014 1,029 1,009 1,015 260,700
2025/05/21 1,033 1,035 1,019 1,029 213,200
2025/05/20 1,060 1,069 1,028 1,033 240,500
2025/05/19 1,070 1,080 1,042 1,065 387,400
2025/05/16 1,060 1,113 1,027 1,100 399,300
2025/05/15 1,080 1,113 1,018 1,030 458,200
2025/05/14 1,090 1,102 1,077 1,099 154,100
2025/05/13 1,114 1,118 1,091 1,097 187,300
2025/05/12 1,098 1,101 1,084 1,101 148,300
2025/05/09 1,091 1,103 1,085 1,095 182,600
2025/05/08 1,085 1,090 1,072 1,085 145,400
2025/05/07 1,100 1,102 1,085 1,089 282,800

このページの先頭へ