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 |
---|---|---|---|---|---|
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 |