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
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
2023/06/06 910 924 906 924 179,000
2023/06/05 924 940 919 924 354,400
2023/06/02 880 910 878 908 201,700
2023/06/01 884 884 865 871 218,600
2023/05/31 900 903 875 878 441,200
2023/05/30 907 916 899 910 154,400
2023/05/29 916 921 907 907 130,900
2023/05/26 919 927 909 916 188,400
2023/05/25 933 933 918 924 174,400
2023/05/24 946 954 940 942 184,100
2023/05/23 936 965 935 939 324,200
2023/05/22 930 947 928 939 215,500
2023/05/19 930 934 913 922 266,000
2023/05/18 943 943 919 930 210,400
2023/05/17 905 943 898 937 287,700
2023/05/16 890 911 885 906 258,000
2023/05/15 909 924 890 905 303,800
2023/05/12 930 954 907 918 391,900
2023/05/11 919 931 898 927 307,500
2023/05/10 930 945 922 933 269,600
2023/05/09 911 928 908 926 140,500
2023/05/08 908 923 903 914 233,700
2023/05/02 912 913 903 907 179,400
2023/05/01 905 909 895 909 135,800
2023/04/28 887 901 886 896 180,500
2023/04/27 872 874 867 872 129,100
2023/04/26 882 888 874 878 73,000
2023/04/25 903 913 891 894 193,900
2023/04/24 902 902 893 896 101,100
2023/04/21 900 911 898 902 129,400
2023/04/20 873 903 871 901 156,700
2023/04/19 903 905 878 883 152,600
2023/04/18 893 907 889 903 247,000
2023/04/17 900 907 885 901 178,000
2023/04/14 877 890 873 889 183,900
2023/04/13 890 893 880 885 177,100
2023/04/12 885 897 885 891 159,300
2023/04/11 881 887 879 881 197,500
2023/04/10 883 892 876 882 145,500
2023/04/07 856 880 856 875 203,400
2023/04/06 843 856 840 852 276,500
2023/04/05 881 882 850 851 242,800
2023/04/04 883 896 877 896 273,200
2023/04/03 892 900 888 896 161,300
2023/03/31 899 901 885 887 227,600
2023/03/30 876 894 876 892 245,600
2023/03/29 864 899 856 898 379,800
2023/03/28 861 867 846 852 154,400
2023/03/27 865 866 850 858 176,100
2023/03/24 837 858 834 852 181,600
2023/03/23 830 844 819 843 115,700
2023/03/22 838 848 828 840 198,400
2023/03/20 815 826 804 823 251,400
2023/03/17 825 830 808 815 406,500
2023/03/16 811 828 809 816 379,700
2023/03/15 840 849 834 841 203,400
2023/03/14 817 831 814 825 265,400
2023/03/13 873 876 826 842 404,700
2023/03/10 859 901 852 897 634,500
2023/03/09 838 857 838 853 196,400
2023/03/08 833 838 826 830 135,500
2023/03/07 825 837 823 828 216,900
2023/03/06 827 831 821 828 186,600
2023/03/03 830 842 825 826 219,200
2023/03/02 827 831 823 827 124,500
2023/03/01 807 817 807 817 179,000
2023/02/28 827 827 816 820 319,400
2023/02/27 822 829 817 824 142,300
2023/02/24 812 827 806 827 404,700
2023/02/22 786 806 786 801 392,700
2023/02/21 790 805 789 798 250,200
2023/02/20 770 787 770 786 161,700
2023/02/17 749 764 747 761 230,600
2023/02/16 750 760 739 755 367,700
2023/02/15 790 808 740 750 550,300
2023/02/14 796 797 784 796 171,500
2023/02/13 791 797 784 784 88,800
2023/02/10 782 806 782 794 159,600
2023/02/09 780 794 777 794 122,800
2023/02/08 793 802 788 791 135,400
2023/02/07 807 807 794 795 204,300
2023/02/06 796 809 796 804 164,700
2023/02/03 806 806 783 784 264,700
2023/02/02 830 833 815 817 214,300
2023/02/01 840 844 828 833 152,300
2023/01/31 821 837 813 834 211,400
2023/01/30 822 828 817 824 206,400
2023/01/27 820 827 816 826 137,900
2023/01/26 831 833 819 824 123,800
2023/01/25 844 845 830 830 151,100
2023/01/24 826 844 823 841 187,400
2023/01/23 827 827 817 822 147,100
2023/01/20 809 822 807 822 129,000
2023/01/19 807 811 799 808 150,800
2023/01/18 799 811 790 805 167,200
2023/01/17 798 798 787 796 118,500
2023/01/16 793 803 789 790 169,000
2023/01/13 785 807 784 794 254,900
2023/01/12 785 785 772 781 163,600
2023/01/11 778 789 777 785 154,900
2023/01/10 773 777 764 777 272,800
2023/01/06 769 773 758 770 168,500
2023/01/05 761 761 750 760 161,800
2023/01/04 768 768 747 761 221,000

このページの先頭へ