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

北越メタル(5446)の株価時系列情報

北越メタル(5446)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 1,244 1,263 1,244 1,261 5,500
2020/12/29 1,240 1,249 1,237 1,244 4,900
2020/12/28 1,260 1,260 1,241 1,243 5,800
2020/12/25 1,267 1,267 1,253 1,260 1,900
2020/12/24 1,254 1,258 1,253 1,258 3,600
2020/12/23 1,261 1,264 1,253 1,259 2,600
2020/12/22 1,279 1,279 1,261 1,261 3,400
2020/12/21 1,275 1,280 1,274 1,279 3,000
2020/12/18 1,283 1,290 1,283 1,283 3,000
2020/12/17 1,288 1,291 1,283 1,283 2,400
2020/12/16 1,290 1,290 1,281 1,288 4,100
2020/12/15 1,296 1,296 1,289 1,289 2,200
2020/12/14 1,294 1,296 1,281 1,296 4,500
2020/12/11 1,300 1,300 1,290 1,294 1,800
2020/12/10 1,300 1,300 1,296 1,300 3,300
2020/12/09 1,296 1,296 1,286 1,296 2,000
2020/12/08 1,296 1,296 1,280 1,286 2,800
2020/12/07 1,283 1,283 1,275 1,279 3,400
2020/12/04 1,260 1,274 1,260 1,274 5,000
2020/12/03 1,257 1,265 1,255 1,255 2,200
2020/12/02 1,268 1,268 1,256 1,260 700
2020/12/01 1,265 1,265 1,262 1,262 2,000
2020/11/30 1,266 1,270 1,256 1,265 3,000
2020/11/27 1,250 1,255 1,250 1,255 1,300
2020/11/26 1,242 1,245 1,240 1,243 2,100
2020/11/25 1,250 1,250 1,243 1,245 1,600
2020/11/24 1,243 1,244 1,237 1,237 2,500
2020/11/20 1,232 1,240 1,232 1,236 2,000
2020/11/19 1,241 1,242 1,235 1,235 1,300
2020/11/18 1,244 1,244 1,239 1,241 1,700
2020/11/17 1,250 1,250 1,242 1,244 3,000
2020/11/16 1,243 1,254 1,243 1,250 1,400
2020/11/13 1,246 1,258 1,242 1,242 2,500
2020/11/12 1,274 1,274 1,263 1,263 2,600
2020/11/11 1,275 1,280 1,272 1,274 3,600
2020/11/10 1,277 1,278 1,265 1,267 3,400
2020/11/09 1,266 1,280 1,255 1,267 3,600
2020/11/06 1,265 1,281 1,265 1,266 3,700
2020/11/05 1,250 1,285 1,249 1,265 4,200
2020/11/04 1,236 1,249 1,235 1,249 2,900
2020/11/02 1,231 1,236 1,230 1,233 900
2020/10/30 1,240 1,240 1,215 1,225 1,600
2020/10/29 1,215 1,243 1,207 1,243 2,300
2020/10/28 1,229 1,229 1,220 1,220 2,000
2020/10/27 1,233 1,233 1,223 1,229 18,400
2020/10/26 1,240 1,243 1,240 1,240 2,300
2020/10/23 1,247 1,250 1,240 1,243 2,600
2020/10/22 1,248 1,253 1,248 1,250 800
2020/10/21 1,246 1,253 1,246 1,248 1,000
2020/10/20 1,245 1,250 1,235 1,241 21,900
2020/10/19 1,272 1,283 1,247 1,257 3,900
2020/10/16 1,265 1,289 1,265 1,267 2,200
2020/10/15 1,251 1,269 1,250 1,263 15,400
2020/10/14 1,300 1,305 1,296 1,298 3,500
2020/10/13 1,305 1,305 1,299 1,301 1,500
2020/10/12 1,301 1,301 1,295 1,295 2,200
2020/10/09 1,305 1,305 1,292 1,294 2,100
2020/10/08 1,299 1,303 1,295 1,303 3,400
2020/10/07 1,285 1,299 1,285 1,297 1,600
2020/10/06 1,293 1,301 1,281 1,300 5,700
2020/10/05 1,245 1,301 1,245 1,283 17,000
2020/10/02 1,284 1,284 1,242 1,243 6,300
2020/09/30 1,269 1,274 1,254 1,274 6,300
2020/09/29 1,272 1,275 1,264 1,264 3,600
2020/09/28 1,289 1,295 1,280 1,280 5,200
2020/09/25 1,280 1,290 1,280 1,289 4,900
2020/09/24 1,281 1,296 1,280 1,290 6,800
2020/09/23 1,346 1,365 1,260 1,281 67,400
2020/09/18 1,225 1,226 1,220 1,226 4,200
2020/09/17 1,213 1,214 1,210 1,214 800
2020/09/16 1,216 1,216 1,206 1,213 1,900
2020/09/15 1,218 1,218 1,210 1,216 1,400
2020/09/14 1,217 1,218 1,208 1,218 1,400
2020/09/11 1,205 1,210 1,203 1,209 4,400
2020/09/10 1,223 1,223 1,203 1,215 6,400
2020/09/09 1,187 1,224 1,181 1,218 11,300
2020/09/08 1,185 1,189 1,177 1,189 17,000
2020/09/07 1,172 1,192 1,172 1,178 4,100
2020/09/04 1,168 1,178 1,160 1,178 2,300
2020/09/03 1,179 1,181 1,170 1,171 5,800
2020/09/02 1,179 1,179 1,173 1,175 7,700
2020/09/01 1,168 1,173 1,168 1,169 3,600
2020/08/31 1,169 1,169 1,153 1,168 1,900
2020/08/28 1,157 1,158 1,150 1,150 2,300
2020/08/27 1,170 1,170 1,156 1,157 1,900
2020/08/26 1,170 1,170 1,161 1,170 1,100
2020/08/25 1,178 1,178 1,168 1,170 1,400
2020/08/24 1,168 1,168 1,162 1,165 1,800
2020/08/21 1,174 1,174 1,166 1,166 1,800
2020/08/20 1,167 1,169 1,167 1,169 600
2020/08/19 1,173 1,173 1,167 1,167 1,100
2020/08/18 1,169 1,172 1,165 1,172 900
2020/08/17 1,170 1,178 1,156 1,178 2,400
2020/08/14 1,174 1,174 1,158 1,163 4,200
2020/08/13 1,171 1,182 1,171 1,174 2,200
2020/08/12 1,161 1,178 1,161 1,170 2,400
2020/08/11 1,149 1,176 1,133 1,161 4,000
2020/08/07 1,178 1,178 1,140 1,140 3,800
2020/08/06 1,225 1,225 1,173 1,185 28,000
2020/08/05 1,099 1,100 1,097 1,100 2,400
2020/08/04 1,088 1,101 1,088 1,101 1,900
2020/08/03 1,092 1,100 1,086 1,092 2,800
2020/07/31 1,095 1,095 1,074 1,090 4,200
2020/07/30 1,103 1,112 1,100 1,105 1,100
2020/07/29 1,100 1,109 1,096 1,103 1,000
2020/07/28 1,107 1,112 1,097 1,112 2,600
2020/07/27 1,113 1,113 1,090 1,097 1,400
2020/07/22 1,075 1,089 1,075 1,077 600
2020/07/21 1,081 1,081 1,075 1,081 800
2020/07/20 1,068 1,070 1,068 1,069 900
2020/07/17 1,068 1,069 1,068 1,068 1,000
2020/07/16 1,078 1,078 1,069 1,069 1,900
2020/07/15 1,079 1,080 1,065 1,073 3,300
2020/07/14 1,085 1,085 1,063 1,063 1,300
2020/07/13 1,086 1,105 1,081 1,081 2,800
2020/07/10 1,095 1,095 1,085 1,085 1,200
2020/07/09 1,110 1,110 1,096 1,096 500
2020/07/08 1,095 1,101 1,091 1,100 1,000
2020/07/07 1,109 1,109 1,079 1,090 1,500
2020/07/06 1,065 1,079 1,065 1,079 1,600
2020/07/03 1,085 1,090 1,062 1,065 2,400
2020/07/02 1,100 1,109 1,080 1,080 2,600
2020/07/01 1,105 1,106 1,100 1,104 2,700
2020/06/30 1,101 1,117 1,101 1,107 2,300
2020/06/29 1,119 1,119 1,100 1,100 2,700
2020/06/26 1,130 1,133 1,107 1,120 4,700
2020/06/25 1,139 1,147 1,126 1,126 4,200
2020/06/24 1,120 1,135 1,120 1,129 2,500
2020/06/23 1,133 1,133 1,114 1,123 2,000
2020/06/22 1,107 1,134 1,107 1,134 3,700
2020/06/19 1,125 1,126 1,122 1,122 1,300
2020/06/18 1,119 1,138 1,119 1,129 2,500
2020/06/17 1,108 1,118 1,103 1,118 1,400
2020/06/16 1,090 1,119 1,090 1,103 4,500
2020/06/15 1,105 1,125 1,079 1,080 13,800
2020/06/12 1,150 1,161 1,118 1,153 9,300
2020/06/11 1,170 1,170 1,162 1,162 1,900
2020/06/10 1,165 1,171 1,165 1,171 1,500
2020/06/09 1,183 1,183 1,165 1,174 5,900
2020/06/08 1,195 1,195 1,170 1,170 7,500
2020/06/05 1,180 1,189 1,170 1,185 5,300
2020/06/04 1,207 1,207 1,180 1,180 5,600
2020/06/03 1,234 1,234 1,190 1,190 7,200
2020/06/02 1,187 1,193 1,187 1,187 5,200
2020/06/01 1,197 1,197 1,170 1,186 6,600
2020/05/29 1,194 1,194 1,174 1,174 4,900
2020/05/28 1,230 1,230 1,183 1,183 14,400
2020/05/27 1,171 1,215 1,171 1,195 8,000
2020/05/26 1,162 1,194 1,160 1,171 8,600
2020/05/25 1,191 1,191 1,156 1,156 3,700
2020/05/22 1,146 1,159 1,144 1,147 3,200
2020/05/21 1,154 1,165 1,138 1,155 4,300
2020/05/20 1,150 1,155 1,139 1,152 7,000
2020/05/19 1,155 1,156 1,129 1,148 9,400
2020/05/18 1,155 1,156 1,125 1,148 4,500
2020/05/15 1,168 1,180 1,141 1,150 9,200
2020/05/14 1,175 1,179 1,156 1,178 4,000
2020/05/13 1,194 1,194 1,170 1,175 15,100
2020/05/12 1,170 1,182 1,155 1,155 7,300
2020/05/11 1,190 1,193 1,155 1,155 16,200
2020/05/08 1,180 1,200 1,164 1,172 6,800
2020/05/07 1,131 1,179 1,131 1,173 9,200
2020/05/01 1,165 1,183 1,148 1,148 8,200
2020/04/30 1,120 1,184 1,120 1,165 11,900
2020/04/28 1,114 1,125 1,087 1,119 13,700
2020/04/27 1,195 1,195 1,112 1,114 53,200
2020/04/24 1,050 1,059 1,033 1,045 6,000
2020/04/23 1,017 1,062 1,005 1,058 7,000
2020/04/22 1,003 1,025 1,003 1,008 3,800
2020/04/21 1,019 1,022 1,001 1,022 5,000
2020/04/20 993 1,040 993 1,015 8,000
2020/04/17 985 989 979 989 3,100
2020/04/16 993 993 978 981 1,300
2020/04/15 995 995 981 981 2,600
2020/04/14 990 990 980 980 2,700
2020/04/13 995 995 980 990 3,100
2020/04/10 965 982 953 971 4,700
2020/04/09 948 969 947 969 3,400
2020/04/08 926 959 918 957 20,300
2020/04/07 965 968 926 926 18,700
2020/04/06 903 925 903 915 3,700
2020/04/03 897 918 896 903 2,900
2020/04/02 907 936 889 894 21,500
2020/04/01 987 987 930 931 13,900
2020/03/31 1,020 1,021 989 996 6,300
2020/03/30 1,026 1,050 987 1,006 13,300
2020/03/27 1,144 1,149 1,114 1,149 21,900
2020/03/26 1,144 1,144 1,042 1,114 24,900
2020/03/25 1,091 1,119 1,065 1,119 20,900
2020/03/24 998 1,043 998 1,015 23,400
2020/03/23 983 996 931 970 49,100
2020/03/19 982 982 885 908 16,700
2020/03/18 960 980 922 922 5,400
2020/03/17 876 950 859 926 4,900
2020/03/16 880 957 880 906 10,800
2020/03/13 898 898 832 850 17,300
2020/03/12 953 960 899 907 11,100
2020/03/11 1,000 1,014 950 953 12,100
2020/03/10 957 1,004 832 975 36,600
2020/03/09 1,087 1,087 1,016 1,017 38,700
2020/03/06 1,156 1,170 1,130 1,131 13,100
2020/03/05 1,161 1,221 1,160 1,208 15,300
2020/03/04 1,101 1,149 1,100 1,140 3,700
2020/03/03 1,167 1,168 1,102 1,110 8,500
2020/03/02 1,056 1,130 1,050 1,107 8,500
2020/02/28 1,156 1,164 1,019 1,056 39,900
2020/02/27 1,216 1,220 1,190 1,190 5,100
2020/02/26 1,195 1,219 1,195 1,212 8,400
2020/02/25 1,200 1,226 1,182 1,211 11,000
2020/02/21 1,250 1,276 1,237 1,251 8,600
2020/02/20 1,283 1,285 1,247 1,248 11,400
2020/02/19 1,280 1,287 1,275 1,275 3,500
2020/02/18 1,304 1,315 1,278 1,282 10,700
2020/02/17 1,301 1,332 1,289 1,315 15,000
2020/02/14 1,356 1,360 1,341 1,346 4,500
2020/02/13 1,361 1,370 1,353 1,361 5,200
2020/02/12 1,400 1,405 1,360 1,360 12,000
2020/02/10 1,350 1,385 1,341 1,380 17,500
2020/02/07 1,373 1,387 1,346 1,351 22,600
2020/02/06 1,399 1,416 1,371 1,373 53,200
2020/02/05 1,620 1,620 1,404 1,404 185,600
2020/02/04 1,300 1,396 1,299 1,350 39,300
2020/02/03 1,240 1,287 1,237 1,286 15,000
2020/01/31 1,250 1,267 1,243 1,258 4,700
2020/01/30 1,330 1,330 1,225 1,236 31,700
2020/01/29 1,311 1,328 1,291 1,325 3,400
2020/01/28 1,303 1,316 1,282 1,310 6,300
2020/01/27 1,318 1,318 1,232 1,310 18,600
2020/01/24 1,312 1,359 1,312 1,321 21,100
2020/01/23 1,274 1,312 1,274 1,312 23,700
2020/01/22 1,258 1,275 1,256 1,272 8,800
2020/01/21 1,252 1,258 1,250 1,254 6,400
2020/01/20 1,241 1,259 1,241 1,252 6,200
2020/01/17 1,242 1,247 1,240 1,241 3,600
2020/01/16 1,234 1,244 1,226 1,241 4,700
2020/01/15 1,232 1,232 1,225 1,226 3,000
2020/01/14 1,233 1,238 1,230 1,233 7,400
2020/01/10 1,229 1,229 1,215 1,225 7,800
2020/01/09 1,227 1,240 1,220 1,228 5,200
2020/01/08 1,248 1,248 1,209 1,217 17,900
2020/01/07 1,239 1,251 1,239 1,248 4,600
2020/01/06 1,253 1,253 1,238 1,244 10,300

このページの先頭へ