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

北海道中央バス(9085)の株価時系列情報

北海道中央バス(9085)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
2024/03/28 3,300 3,300 3,270 3,270 600
2024/03/27 3,325 3,360 3,320 3,360 900
2024/03/26 3,315 3,325 3,315 3,325 600
2024/03/25 3,305 3,305 3,300 3,300 900
2024/03/22 3,300 3,300 3,300 3,300 500
2024/03/21 3,300 3,300 3,285 3,285 400
2024/03/19 3,290 3,300 3,290 3,300 1,200
2024/03/18 3,280 3,300 3,280 3,295 1,100
2024/03/14 3,295 3,300 3,295 3,300 600
2024/03/13 3,300 3,300 3,300 3,300 300
2024/03/08 3,300 3,300 3,300 3,300 300
2024/03/07 3,300 3,300 3,300 3,300 100
2024/03/05 3,280 3,300 3,280 3,300 200
2024/03/04 3,265 3,335 3,265 3,335 300
2024/02/29 3,290 3,290 3,265 3,265 600
2024/02/28 3,265 3,290 3,265 3,270 700
2024/02/27 3,265 3,265 3,265 3,265 100
2024/02/26 3,295 3,295 3,260 3,265 800
2024/02/22 3,300 3,300 3,295 3,295 800
2024/02/21 3,255 3,255 3,255 3,255 100
2024/02/20 3,280 3,280 3,255 3,255 300
2024/02/19 3,255 3,255 3,255 3,255 300
2024/02/16 3,260 3,260 3,260 3,260 300
2024/02/15 3,285 3,285 3,285 3,285 100
2024/02/14 3,280 3,280 3,280 3,280 400
2024/02/13 3,320 3,320 3,275 3,275 500
2024/02/09 3,300 3,325 3,275 3,325 700
2024/02/08 3,300 3,300 3,300 3,300 100
2024/02/07 3,255 3,370 3,255 3,370 2,000
2024/02/06 3,300 3,300 3,300 3,300 100
2024/02/05 3,280 3,280 3,280 3,280 100
2024/02/02 3,280 3,280 3,280 3,280 100
2024/02/01 3,280 3,280 3,280 3,280 100
2024/01/31 3,280 3,280 3,280 3,280 300
2024/01/30 3,270 3,280 3,270 3,280 300
2024/01/29 3,325 3,325 3,325 3,325 200
2024/01/26 3,265 3,270 3,265 3,270 600
2024/01/25 3,270 3,270 3,265 3,265 500
2024/01/24 3,280 3,280 3,280 3,280 100
2024/01/23 3,280 3,280 3,280 3,280 100
2024/01/22 3,280 3,280 3,280 3,280 200
2024/01/19 3,275 3,275 3,275 3,275 100
2024/01/18 3,295 3,295 3,295 3,295 100
2024/01/17 3,275 3,275 3,275 3,275 100
2024/01/16 3,255 3,255 3,250 3,250 200
2024/01/11 3,295 3,295 3,250 3,280 700
2024/01/10 3,270 3,300 3,270 3,300 500
2024/01/04 3,300 3,300 3,240 3,240 200
2023/12/29 3,300 3,310 3,300 3,310 400
2023/12/28 3,300 3,300 3,300 3,300 400
2023/12/27 3,290 3,300 3,290 3,300 400
2023/12/26 3,300 3,300 3,295 3,295 800
2023/12/25 3,285 3,285 3,285 3,285 100
2023/12/22 3,320 3,320 3,320 3,320 400
2023/12/21 3,290 3,290 3,290 3,290 200
2023/12/20 3,300 3,300 3,300 3,300 700
2023/12/19 3,300 3,300 3,300 3,300 300
2023/12/18 3,380 3,380 3,380 3,380 900
2023/12/15 3,320 3,320 3,320 3,320 100
2023/12/13 3,320 3,320 3,320 3,320 100
2023/12/12 3,320 3,320 3,300 3,320 600
2023/12/11 3,365 3,365 3,365 3,365 300
2023/12/08 3,310 3,325 3,310 3,310 700
2023/12/05 3,305 3,305 3,305 3,305 700
2023/11/29 3,380 3,380 3,375 3,375 600
2023/11/28 3,350 3,350 3,350 3,350 300
2023/11/24 3,315 3,315 3,315 3,315 100
2023/11/20 3,350 3,350 3,350 3,350 100
2023/11/17 3,325 3,325 3,325 3,325 600
2023/11/13 3,330 3,330 3,305 3,305 1,100
2023/11/10 3,400 3,400 3,400 3,400 300
2023/11/09 3,400 3,400 3,400 3,400 100
2023/11/08 3,335 3,400 3,335 3,400 200
2023/11/07 3,350 3,350 3,350 3,350 100
2023/11/02 3,340 3,340 3,340 3,340 200
2023/10/31 3,350 3,350 3,330 3,330 3,200
2023/10/30 3,345 3,345 3,330 3,330 400
2023/10/27 3,340 3,340 3,340 3,340 3,400
2023/10/26 3,340 3,340 3,340 3,340 3,000
2023/10/25 3,340 3,340 3,340 3,340 100
2023/10/24 3,340 3,340 3,330 3,330 200
2023/10/18 3,330 3,340 3,315 3,340 500
2023/10/16 3,330 3,330 3,330 3,330 100
2023/10/13 3,335 3,335 3,335 3,335 100
2023/10/12 3,395 3,395 3,325 3,325 400
2023/10/11 3,380 3,395 3,380 3,395 200
2023/10/10 3,400 3,400 3,320 3,320 700
2023/10/06 3,295 3,400 3,295 3,400 1,400
2023/10/05 3,270 3,290 3,270 3,290 700
2023/10/03 3,260 3,260 3,260 3,260 100
2023/10/02 3,390 3,390 3,250 3,250 1,600
2023/09/29 3,390 3,390 3,390 3,390 200
2023/09/28 3,450 3,450 3,405 3,405 1,300
2023/09/26 3,435 3,440 3,430 3,440 1,500
2023/09/25 3,435 3,435 3,435 3,435 200
2023/09/22 3,435 3,435 3,415 3,415 200
2023/09/21 3,440 3,440 3,440 3,440 100
2023/09/20 3,425 3,425 3,400 3,400 700
2023/09/13 3,410 3,410 3,410 3,410 200
2023/09/12 3,415 3,415 3,410 3,410 200
2023/09/08 3,410 3,410 3,410 3,410 400
2023/09/07 3,410 3,410 3,410 3,410 100
2023/09/05 3,445 3,445 3,445 3,445 100
2023/09/01 3,400 3,400 3,400 3,400 100
2023/08/31 3,375 3,375 3,375 3,375 300
2023/08/28 3,445 3,445 3,445 3,445 300
2023/08/23 3,445 3,445 3,445 3,445 100
2023/08/22 3,330 3,335 3,330 3,335 1,200
2023/08/21 3,385 3,385 3,385 3,385 200
2023/08/15 3,425 3,425 3,375 3,385 500
2023/08/14 3,445 3,445 3,445 3,445 400
2023/08/10 3,385 3,385 3,385 3,385 100
2023/08/09 3,380 3,380 3,380 3,380 300
2023/08/08 3,420 3,420 3,420 3,420 100
2023/08/07 3,380 3,380 3,380 3,380 100
2023/08/04 3,375 3,375 3,375 3,375 300
2023/08/02 3,435 3,435 3,435 3,435 300
2023/08/01 3,435 3,435 3,435 3,435 100
2023/07/31 3,445 3,450 3,440 3,440 1,000
2023/07/27 3,435 3,435 3,380 3,380 600
2023/07/26 3,405 3,405 3,405 3,405 100
2023/07/25 3,405 3,405 3,405 3,405 100
2023/07/24 3,400 3,400 3,400 3,400 100
2023/07/19 3,405 3,405 3,405 3,405 300
2023/07/11 3,475 3,475 3,475 3,475 300
2023/07/06 3,390 3,410 3,390 3,410 300
2023/06/29 3,460 3,460 3,460 3,460 1,400
2023/06/28 3,395 3,395 3,395 3,395 100
2023/06/27 3,330 3,330 3,330 3,330 200
2023/06/26 3,335 3,335 3,320 3,320 500
2023/06/21 3,320 3,320 3,320 3,320 800
2023/06/20 3,320 3,320 3,320 3,320 800
2023/06/19 3,320 3,320 3,320 3,320 100
2023/06/15 3,375 3,375 3,320 3,320 2,600
2023/06/14 3,390 3,390 3,390 3,390 100
2023/06/13 3,440 3,440 3,400 3,400 300
2023/06/12 3,440 3,440 3,440 3,440 100
2023/06/09 3,385 3,385 3,385 3,385 100
2023/06/08 3,500 3,500 3,385 3,385 400
2023/06/07 3,380 3,380 3,380 3,380 100
2023/06/02 3,445 3,445 3,375 3,375 1,200
2023/05/31 3,395 3,395 3,375 3,375 900
2023/05/30 3,390 3,390 3,390 3,390 200
2023/05/29 3,420 3,420 3,420 3,420 400
2023/05/17 3,425 3,425 3,355 3,355 200
2023/05/16 3,470 3,470 3,470 3,470 100
2023/05/11 3,470 3,470 3,470 3,470 100
2023/05/10 3,400 3,400 3,400 3,400 100
2023/05/09 3,395 3,400 3,395 3,400 500
2023/05/08 3,420 3,420 3,420 3,420 100
2023/05/02 3,380 3,380 3,355 3,355 200
2023/05/01 3,420 3,420 3,420 3,420 100
2023/04/28 3,375 3,375 3,375 3,375 400
2023/04/25 3,350 3,375 3,350 3,375 600
2023/04/24 3,350 3,350 3,330 3,330 700
2023/04/21 3,350 3,350 3,350 3,350 100
2023/04/20 3,350 3,350 3,350 3,350 700
2023/04/19 3,240 3,350 3,240 3,350 1,400
2023/04/18 3,320 3,320 3,275 3,275 600
2023/04/17 3,335 3,350 3,320 3,320 400
2023/04/14 3,350 3,350 3,350 3,350 200
2023/04/13 3,350 3,350 3,350 3,350 400
2023/04/11 3,300 3,350 3,270 3,350 1,300
2023/04/10 3,305 3,305 3,300 3,300 1,000
2023/04/07 3,265 3,300 3,250 3,300 2,000
2023/04/05 3,370 3,375 3,370 3,375 300
2023/04/03 3,420 3,420 3,420 3,420 100
2023/03/30 3,480 3,490 3,480 3,490 300
2023/03/29 3,400 3,470 3,400 3,470 700
2023/03/28 3,470 3,470 3,400 3,400 700
2023/03/27 3,395 3,470 3,395 3,400 400
2023/03/17 3,350 3,350 3,350 3,350 300
2023/03/16 3,400 3,490 3,280 3,490 700
2023/03/14 3,470 3,470 3,470 3,470 200
2023/03/10 3,500 3,500 3,500 3,500 400
2023/03/09 3,500 3,500 3,500 3,500 200
2023/03/08 3,480 3,500 3,460 3,500 600
2023/03/07 3,500 3,500 3,500 3,500 200
2023/03/02 3,460 3,500 3,460 3,500 500
2023/03/01 3,450 3,450 3,450 3,450 100
2023/02/28 3,500 3,500 3,500 3,500 300
2023/02/27 3,500 3,500 3,500 3,500 100
2023/02/24 3,450 3,450 3,450 3,450 100
2023/02/21 3,500 3,530 3,500 3,530 1,100
2023/02/20 3,335 3,475 3,335 3,475 400
2023/02/15 3,360 3,360 3,360 3,360 300
2023/02/14 3,400 3,500 3,400 3,500 3,800
2023/02/13 3,365 3,400 3,270 3,400 2,200
2023/02/09 3,300 3,300 3,235 3,235 600
2023/02/02 3,280 3,280 3,280 3,280 100
2023/01/31 3,300 3,300 3,300 3,300 200
2023/01/30 3,300 3,300 3,300 3,300 400
2023/01/26 3,240 3,240 3,240 3,240 100
2023/01/20 3,230 3,230 3,230 3,230 100
2023/01/19 3,300 3,300 3,300 3,300 100
2023/01/16 3,290 3,290 3,290 3,290 100
2023/01/11 3,360 3,360 3,360 3,360 300
2023/01/06 3,235 3,235 3,235 3,235 300
2023/01/04 3,290 3,290 3,290 3,290 100

このページの先頭へ