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

北恵(9872)の株価時系列情報

北恵(9872)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
2026/03/11 900 920 899 914 13,500
2026/03/10 876 896 872 896 4,900
2026/03/09 879 879 870 872 7,300
2026/03/06 886 898 886 898 2,000
2026/03/05 873 889 873 885 5,000
2026/03/04 880 889 873 873 8,600
2026/03/03 893 902 892 892 2,900
2026/03/02 896 896 892 892 2,400
2026/02/27 903 903 896 896 15,400
2026/02/26 897 903 897 903 5,200
2026/02/25 900 900 893 897 8,700
2026/02/24 891 901 891 900 9,100
2026/02/20 893 893 889 893 5,100
2026/02/19 896 899 891 893 5,900
2026/02/18 888 899 888 897 3,200
2026/02/17 880 898 880 890 6,700
2026/02/16 882 889 874 889 8,100
2026/02/13 898 898 888 889 2,900
2026/02/12 899 899 895 896 2,600
2026/02/10 897 899 893 897 2,900
2026/02/09 898 906 893 897 7,300
2026/02/06 896 898 880 896 15,700
2026/02/05 886 902 884 902 17,400
2026/02/04 882 885 877 885 3,400
2026/02/03 877 882 877 882 3,100
2026/02/02 874 889 874 877 5,300
2026/01/30 864 873 860 873 3,200
2026/01/29 873 873 861 865 14,600
2026/01/28 890 890 878 878 7,700
2026/01/27 893 893 882 886 5,000
2026/01/26 893 893 888 893 4,300
2026/01/23 899 899 892 896 5,300
2026/01/22 895 899 888 898 14,800
2026/01/21 884 890 880 890 6,600
2026/01/20 886 886 876 884 9,000
2026/01/19 899 899 879 888 11,600
2026/01/16 898 899 887 895 7,100
2026/01/15 895 895 890 892 5,700
2026/01/14 900 900 892 892 4,600
2026/01/13 897 900 887 895 11,700
2026/01/09 899 899 895 897 2,700
2026/01/08 904 904 898 899 5,800
2026/01/07 904 908 902 904 6,400
2026/01/06 906 908 903 905 3,900
2026/01/05 921 925 907 908 22,000
2025/12/30 930 930 918 918 18,400
2025/12/29 925 933 923 929 26,400
2025/12/26 936 943 931 933 24,600
2025/12/25 947 950 942 944 17,500
2025/12/24 945 957 943 945 36,700
2025/12/23 939 948 938 945 24,200
2025/12/22 930 941 927 934 18,500
2025/12/19 922 934 921 934 15,000
2025/12/18 921 927 919 927 8,800
2025/12/17 925 925 917 917 7,300
2025/12/16 921 935 920 922 34,400
2025/12/15 920 924 916 920 14,600
2025/12/12 920 920 913 915 9,600
2025/12/11 925 925 908 916 23,700
2025/12/10 928 932 914 923 31,800
2025/12/09 905 925 905 924 145,900
2025/12/08 895 903 895 903 11,900
2025/12/05 905 905 891 894 22,500
2025/12/04 880 909 880 902 47,300
2025/12/03 878 882 873 879 20,500
2025/12/02 878 881 871 872 26,800
2025/12/01 892 892 876 878 27,400
2025/11/28 901 901 877 885 54,200
2025/11/27 866 915 864 908 149,400
2025/11/26 866 869 862 862 135,100
2025/11/25 868 873 861 865 62,600
2025/11/21 856 874 855 863 82,400
2025/11/20 860 869 854 857 179,500
2025/11/19 867 876 861 870 212,300
2025/11/18 920 944 908 910 299,700
2025/11/17 967 970 948 948 136,300
2025/11/14 978 978 966 967 84,100
2025/11/13 991 993 980 981 65,700
2025/11/12 981 999 981 997 65,900
2025/11/11 962 976 960 976 65,400
2025/11/10 955 968 955 962 73,300
2025/11/07 950 950 945 946 20,800
2025/11/06 941 948 941 942 24,700
2025/11/05 945 947 938 942 76,000
2025/11/04 939 944 934 941 171,000
2025/10/31 945 946 940 940 68,100
2025/10/30 943 950 942 945 116,300
2025/10/29 940 944 939 943 33,900
2025/10/28 941 943 940 940 18,000
2025/10/27 940 944 938 942 36,800
2025/10/24 940 941 936 940 38,100
2025/10/23 934 939 930 930 25,900
2025/10/22 928 931 923 930 28,200
2025/10/21 924 940 922 928 33,800
2025/10/20 924 925 919 925 25,900
2025/10/17 924 927 919 919 12,900
2025/10/16 923 931 922 922 18,300
2025/10/15 919 925 919 922 13,300
2025/10/14 925 929 915 915 39,300
2025/10/10 931 938 927 928 26,600
2025/10/09 930 934 925 929 13,300
2025/10/08 930 936 925 929 18,700
2025/10/07 930 935 922 930 23,000
2025/10/06 938 938 922 929 48,500
2025/10/03 930 939 918 925 70,200
2025/10/02 945 949 940 940 29,400
2025/10/01 942 948 936 945 17,500
2025/09/30 954 954 940 941 26,700
2025/09/29 940 957 940 954 22,700
2025/09/26 926 940 920 938 21,100
2025/09/25 929 929 921 927 10,300
2025/09/24 930 930 922 929 11,800
2025/09/22 928 929 923 927 8,700
2025/09/19 920 929 919 926 12,000
2025/09/18 912 932 910 916 10,000
2025/09/17 929 929 906 917 10,100
2025/09/16 942 942 930 933 14,800
2025/09/12 947 947 938 942 6,100
2025/09/11 947 949 943 949 4,100
2025/09/10 949 950 944 946 3,200
2025/09/09 947 950 944 949 8,400
2025/09/08 947 948 943 948 6,700
2025/09/05 950 950 942 942 3,300
2025/09/04 949 950 948 949 2,600
2025/09/03 945 950 945 949 12,600
2025/09/02 949 950 944 944 6,400
2025/09/01 945 950 943 948 17,000
2025/08/29 940 945 937 941 14,100
2025/08/28 945 945 938 940 10,500
2025/08/27 939 942 937 942 9,500
2025/08/26 933 939 933 936 4,900
2025/08/25 939 940 933 935 8,900
2025/08/22 929 941 927 940 21,000
2025/08/21 922 929 919 929 12,300
2025/08/20 912 923 912 922 9,600
2025/08/19 909 916 909 912 8,600
2025/08/18 913 913 909 911 1,900
2025/08/15 911 913 906 907 10,700
2025/08/14 901 910 901 910 8,400
2025/08/13 900 906 900 901 5,200
2025/08/12 904 908 902 902 2,200
2025/08/08 909 909 904 904 3,100
2025/08/07 907 909 907 908 2,100
2025/08/06 907 908 906 907 3,200
2025/08/05 906 906 900 903 2,200
2025/08/04 908 908 895 903 6,400
2025/08/01 908 911 908 911 5,200
2025/07/31 908 909 905 907 4,700
2025/07/30 901 908 896 896 7,100
2025/07/29 889 902 889 900 22,200
2025/07/28 887 889 885 889 10,100
2025/07/25 886 887 884 886 4,100
2025/07/24 876 886 876 886 7,700
2025/07/23 880 885 875 875 4,600
2025/07/22 881 882 877 877 4,500
2025/07/18 876 887 876 882 9,800
2025/07/17 881 885 880 880 3,400
2025/07/16 887 887 876 881 6,900
2025/07/15 879 887 875 887 12,900
2025/07/14 872 877 869 877 10,000
2025/07/11 862 871 862 865 3,900
2025/07/10 866 866 861 862 3,800
2025/07/09 855 863 855 863 8,300
2025/07/08 853 854 846 854 10,100
2025/07/07 862 862 853 853 6,900
2025/07/04 858 859 852 854 5,600
2025/07/03 837 865 837 865 24,500
2025/07/02 871 877 843 852 33,500
2025/07/01 872 880 871 878 12,700
2025/06/30 862 873 856 869 24,100
2025/06/27 858 865 856 856 7,800
2025/06/26 847 856 845 855 12,300
2025/06/25 849 849 841 845 45,800
2025/06/24 840 845 835 841 9,800
2025/06/23 842 844 835 839 11,200
2025/06/20 842 848 836 836 13,400
2025/06/19 846 846 835 842 7,200
2025/06/18 835 849 835 849 17,300
2025/06/17 831 833 830 831 2,900
2025/06/16 828 833 826 831 8,000
2025/06/13 826 830 825 830 1,200
2025/06/12 826 828 824 828 2,400
2025/06/11 830 830 827 828 3,300
2025/06/10 829 833 823 829 7,500
2025/06/09 822 829 820 829 5,500
2025/06/06 823 823 819 821 1,600
2025/06/05 826 826 818 819 1,800
2025/06/04 823 827 821 822 4,800
2025/06/03 825 833 820 823 26,000
2025/06/02 820 825 816 821 10,900
2025/05/30 814 819 810 818 7,100
2025/05/29 814 816 810 814 5,900
2025/05/28 815 823 812 818 16,400
2025/05/27 803 814 803 811 9,100
2025/05/26 803 804 803 803 2,100
2025/05/23 801 804 801 803 1,600
2025/05/22 803 803 800 802 1,200
2025/05/21 801 803 800 802 3,800
2025/05/20 801 805 800 801 3,700
2025/05/19 807 809 800 801 5,600

このページの先頭へ