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
2020/12/30 415 415 407 410 504,900
2020/12/29 415 420 411 418 427,500
2020/12/28 412 416 406 410 427,600
2020/12/25 400 412 398 412 420,400
2020/12/24 396 401 395 396 275,700
2020/12/23 405 405 391 395 362,200
2020/12/22 399 402 394 397 432,300
2020/12/21 391 399 390 399 404,300
2020/12/18 383 391 382 388 542,700
2020/12/17 395 395 382 382 548,000
2020/12/16 389 395 389 393 412,600
2020/12/15 381 390 379 387 542,200
2020/12/14 376 383 375 380 377,500
2020/12/11 373 377 368 375 499,000
2020/12/10 370 378 369 374 576,800
2020/12/09 366 368 364 366 509,000
2020/12/08 366 369 363 366 504,800
2020/12/07 363 367 359 367 580,200
2020/12/04 362 366 361 362 456,000
2020/12/03 363 371 361 369 659,700
2020/12/02 360 366 354 364 569,400
2020/12/01 350 355 348 355 468,100
2020/11/30 363 364 350 351 534,800
2020/11/27 364 367 361 363 348,900
2020/11/26 360 363 357 362 266,500
2020/11/25 374 374 362 362 469,000
2020/11/24 377 377 366 366 397,400
2020/11/20 367 370 365 369 334,700
2020/11/19 367 370 361 367 432,300
2020/11/18 375 375 364 367 442,300
2020/11/17 379 380 370 377 421,500
2020/11/16 358 377 358 373 473,500
2020/11/13 371 375 365 369 423,100
2020/11/12 378 382 372 373 419,900
2020/11/11 382 387 377 382 422,400
2020/11/10 374 382 372 376 608,500
2020/11/09 370 370 363 366 429,700
2020/11/06 368 371 365 369 363,000
2020/11/05 362 370 356 366 796,700
2020/11/04 357 364 353 362 546,500
2020/11/02 348 355 348 352 351,600
2020/10/30 355 355 341 344 489,000
2020/10/29 354 357 353 357 377,200
2020/10/28 357 357 351 354 227,200
2020/10/27 361 361 356 361 192,800
2020/10/26 361 365 361 362 252,400
2020/10/23 361 362 356 359 261,700
2020/10/22 358 359 356 358 202,300
2020/10/21 355 362 355 359 247,800
2020/10/20 362 362 352 352 299,800
2020/10/19 362 366 361 361 309,600
2020/10/16 367 367 361 361 153,000
2020/10/15 372 374 363 364 208,000
2020/10/14 376 377 370 371 284,100
2020/10/13 377 381 376 377 188,100
2020/10/12 376 380 374 377 130,400
2020/10/09 380 380 372 377 277,800
2020/10/08 380 383 378 378 305,200
2020/10/07 382 382 373 379 359,300
2020/10/06 385 385 378 384 289,500
2020/10/05 376 386 376 379 496,900
2020/10/02 381 383 372 373 812,200
2020/09/30 369 369 361 361 605,700
2020/09/29 369 369 361 366 352,600
2020/09/28 368 374 365 373 466,500
2020/09/25 364 366 360 361 539,200
2020/09/24 361 363 356 358 469,900
2020/09/23 370 370 362 364 433,200
2020/09/18 368 375 367 372 565,600
2020/09/17 364 370 364 368 341,500
2020/09/16 377 377 368 371 505,000
2020/09/15 385 385 380 380 352,000
2020/09/14 384 392 384 389 477,300
2020/09/11 374 378 372 377 430,800
2020/09/10 371 374 367 374 285,700
2020/09/09 366 374 366 372 304,200
2020/09/08 366 374 364 373 320,100
2020/09/07 365 367 362 364 342,000
2020/09/04 360 367 358 367 279,100
2020/09/03 371 371 362 362 418,300
2020/09/02 370 371 362 365 260,500
2020/09/01 362 372 360 369 575,100
2020/08/31 365 371 362 362 710,200
2020/08/28 365 370 359 361 552,700
2020/08/27 364 364 359 360 173,200
2020/08/26 360 364 359 364 222,100
2020/08/25 364 364 360 363 341,700
2020/08/24 358 360 354 357 186,200
2020/08/21 356 361 356 356 210,200
2020/08/20 358 359 354 356 320,200
2020/08/19 360 360 355 358 232,700
2020/08/18 362 366 358 362 338,200
2020/08/17 365 369 362 362 212,600
2020/08/14 371 371 363 365 296,700
2020/08/13 370 372 365 369 359,800
2020/08/12 362 371 362 370 333,200
2020/08/11 351 366 350 360 806,000
2020/08/07 379 379 369 374 388,000
2020/08/06 373 382 373 378 253,500
2020/08/05 371 376 367 373 290,400
2020/08/04 367 375 366 372 402,500
2020/08/03 360 369 360 365 293,600
2020/07/31 368 368 350 352 424,000
2020/07/30 374 377 368 368 157,500
2020/07/29 376 377 372 374 226,100
2020/07/28 374 382 373 378 274,800
2020/07/27 367 373 366 373 480,700
2020/07/22 382 385 376 376 384,000
2020/07/21 380 381 374 380 338,400
2020/07/20 379 383 376 380 361,300
2020/07/17 381 381 375 379 309,200
2020/07/16 390 392 377 382 571,900
2020/07/15 382 391 378 382 549,200
2020/07/14 375 378 371 375 252,700
2020/07/13 362 377 362 376 389,600
2020/07/10 365 365 353 354 414,300
2020/07/09 370 371 362 366 400,900
2020/07/08 373 377 369 370 272,000
2020/07/07 379 379 372 376 334,600
2020/07/06 366 378 365 378 398,900
2020/07/03 375 375 364 367 564,000
2020/07/02 373 380 369 375 482,600
2020/07/01 382 383 375 375 361,200
2020/06/30 381 391 381 382 386,900
2020/06/29 391 391 381 381 647,600
2020/06/26 385 394 385 391 492,800
2020/06/25 387 391 379 381 509,600
2020/06/24 401 402 390 390 393,500
2020/06/23 396 404 392 398 536,800
2020/06/22 397 402 393 393 320,500
2020/06/19 395 400 392 396 448,800
2020/06/18 389 397 386 397 486,900
2020/06/17 396 396 386 388 408,100
2020/06/16 379 397 379 396 532,300
2020/06/15 380 383 372 372 479,700
2020/06/12 376 380 369 378 843,700
2020/06/11 407 407 389 391 753,500
2020/06/10 420 421 412 415 517,900
2020/06/09 420 423 411 419 781,500
2020/06/08 417 422 416 419 456,400
2020/06/05 410 416 405 413 441,100
2020/06/04 414 415 407 409 563,200
2020/06/03 413 418 405 406 679,800
2020/06/02 405 421 405 413 806,400
2020/06/01 410 410 400 402 468,000
2020/05/29 414 415 405 406 879,500
2020/05/28 406 417 404 415 738,200
2020/05/27 395 404 394 400 607,600
2020/05/26 393 398 389 397 670,100
2020/05/25 394 396 390 395 467,200
2020/05/22 394 395 384 390 447,200
2020/05/21 396 398 392 394 403,500
2020/05/20 397 401 390 395 717,100
2020/05/19 399 405 393 395 785,000
2020/05/18 390 394 386 391 604,300
2020/05/15 400 405 394 399 507,800
2020/05/14 404 407 400 400 287,400
2020/05/13 414 416 405 408 553,900
2020/05/12 425 429 422 422 475,800
2020/05/11 424 433 423 431 328,300
2020/05/08 415 419 410 416 553,900
2020/05/07 411 413 403 408 560,100
2020/05/01 426 426 413 414 350,200
2020/04/30 422 436 422 426 750,300
2020/04/28 412 418 406 417 957,700
2020/04/27 405 412 402 410 446,900
2020/04/24 411 412 400 401 821,300
2020/04/23 397 412 395 411 536,200
2020/04/22 391 398 387 392 462,600
2020/04/21 396 398 390 396 340,700
2020/04/20 401 406 398 400 298,400
2020/04/17 410 413 402 405 358,000
2020/04/16 399 404 394 403 335,000
2020/04/15 415 415 397 400 534,900
2020/04/14 410 416 404 411 509,600
2020/04/13 404 413 404 407 397,300
2020/04/10 405 408 393 406 602,200
2020/04/09 404 404 394 400 806,000
2020/04/08 415 419 400 401 1,016,300
2020/04/07 396 410 391 407 1,321,900
2020/04/06 375 394 371 390 593,700
2020/04/03 381 391 368 375 456,300
2020/04/02 385 394 381 384 658,700
2020/04/01 398 406 387 393 740,700
2020/03/31 409 413 401 404 795,900
2020/03/30 417 418 403 416 997,600
2020/03/27 402 423 401 422 1,538,900
2020/03/26 397 401 387 394 1,894,000
2020/03/25 393 402 384 402 1,913,800
2020/03/24 365 390 365 389 1,584,100
2020/03/23 338 366 332 364 1,808,200
2020/03/19 355 356 320 322 2,294,300
2020/03/18 365 375 350 351 1,410,800
2020/03/17 330 365 328 363 1,576,700
2020/03/16 347 353 336 336 1,155,300
2020/03/13 333 348 322 339 1,776,400
2020/03/12 368 370 350 357 1,637,000
2020/03/11 383 389 378 378 1,378,400
2020/03/10 368 384 356 384 9,664,900
2020/03/09 376 382 369 376 2,017,800
2020/03/06 402 403 389 390 2,058,100
2020/03/05 403 409 403 409 3,316,400
2020/03/04 395 405 395 403 6,520,600
2020/03/03 445 445 403 406 5,610,400
2020/03/02 432 448 430 438 2,148,000
2020/02/28 439 444 434 439 2,432,800
2020/02/27 463 467 446 451 3,079,800
2020/02/26 480 482 461 471 3,031,800
2020/02/25 460 477 453 476 3,733,700
2020/02/21 489 499 489 492 434,500
2020/02/20 490 497 489 491 313,000
2020/02/19 496 496 488 488 353,900
2020/02/18 491 496 490 492 301,300
2020/02/17 500 504 493 499 418,400
2020/02/14 513 514 497 504 644,700
2020/02/13 518 518 510 514 236,000
2020/02/12 521 521 513 521 249,900
2020/02/10 521 522 515 517 284,400
2020/02/07 526 527 520 527 369,900
2020/02/06 531 538 530 534 314,100
2020/02/05 524 529 520 524 240,700
2020/02/04 505 521 505 521 300,600
2020/02/03 500 513 498 508 224,900
2020/01/31 509 513 505 511 353,300
2020/01/30 518 518 503 506 345,400
2020/01/29 518 521 512 518 265,200
2020/01/28 518 519 510 515 400,000
2020/01/27 525 528 521 524 304,100
2020/01/24 535 535 527 529 342,400
2020/01/23 546 547 535 538 270,400
2020/01/22 552 557 550 551 176,400
2020/01/21 549 558 547 558 223,700
2020/01/20 553 555 549 551 162,300
2020/01/17 551 551 543 546 234,800
2020/01/16 549 549 542 544 157,400
2020/01/15 544 550 542 546 284,600
2020/01/14 561 561 546 550 331,400
2020/01/10 562 566 557 562 252,200
2020/01/09 554 559 553 557 195,900
2020/01/08 552 552 543 547 396,700
2020/01/07 556 563 554 562 439,400
2020/01/06 553 556 551 554 397,600

このページの先頭へ