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
2007/12/28 355 355 355 355 5,000
2007/12/27 355 355 355 355 2,000
2007/12/26 333 355 333 355 2,000
2007/12/25 360 360 360 360 2,000
2007/12/21 369 369 360 360 2,000
2007/12/20 367 367 367 367 1,000
2007/12/19 377 377 377 377 1,000
2007/12/18 372 372 372 372 1,000
2007/12/17 368 368 367 367 2,000
2007/12/14 367 367 367 367 1,000
2007/12/13 367 367 367 367 1,000
2007/12/12 360 362 360 362 2,000
2007/12/10 360 360 359 359 4,000
2007/12/07 354 365 354 365 4,000
2007/12/04 374 374 374 374 1,000
2007/12/03 374 374 374 374 1,000
2007/11/30 382 382 382 382 1,000
2007/11/27 382 382 382 382 1,000
2007/11/26 371 382 371 382 3,000
2007/11/22 430 430 396 396 3,000
2007/11/20 400 430 400 430 4,000
2007/11/19 424 424 424 424 1,000
2007/11/16 400 414 397 414 8,000
2007/11/15 418 420 408 414 15,000
2007/11/14 456 463 456 461 14,000
2007/11/13 448 456 447 456 7,000
2007/11/12 450 450 435 448 6,000
2007/11/09 455 455 450 450 2,000
2007/11/08 448 455 445 455 3,000
2007/11/07 451 451 450 450 2,000
2007/11/06 451 451 451 451 1,000
2007/11/05 450 455 450 455 5,000
2007/11/02 440 440 440 440 8,000
2007/11/01 441 450 441 450 5,000
2007/10/30 440 450 440 442 10,000
2007/10/29 450 450 450 450 3,000
2007/10/26 436 450 436 450 5,000
2007/10/24 436 436 436 436 1,000
2007/10/23 450 450 440 440 4,000
2007/10/19 440 449 440 449 4,000
2007/10/18 445 445 445 445 1,000
2007/10/17 453 453 453 453 1,000
2007/10/16 454 454 447 447 3,000
2007/10/15 448 448 448 448 1,000
2007/10/12 450 450 450 450 1,000
2007/10/11 448 448 446 447 3,000
2007/10/10 446 446 446 446 1,000
2007/10/09 433 433 431 431 7,000
2007/10/05 434 438 434 434 3,000
2007/10/04 435 435 432 433 10,000
2007/10/03 438 438 438 438 1,000
2007/10/02 430 433 430 433 2,000
2007/10/01 430 430 430 430 1,000
2007/09/27 420 420 420 420 2,000
2007/09/26 414 420 414 420 2,000
2007/09/25 428 428 414 414 2,000
2007/09/19 433 433 433 433 1,000
2007/09/18 431 431 431 431 1,000
2007/09/14 401 401 401 401 2,000
2007/09/13 401 405 400 400 18,000
2007/09/12 401 401 401 401 2,000
2007/09/11 399 405 391 404 29,000
2007/09/10 397 399 390 399 11,000
2007/09/06 432 432 432 432 1,000
2007/09/05 435 437 430 435 7,000
2007/09/04 459 459 450 450 2,000
2007/08/31 446 449 441 449 8,000
2007/08/29 453 460 449 449 14,000
2007/08/27 470 470 470 470 2,000
2007/08/24 450 470 447 470 10,000
2007/08/23 449 449 449 449 1,000
2007/08/22 477 477 449 449 3,000
2007/08/21 470 470 450 465 56,000
2007/08/17 465 470 465 470 2,000
2007/08/13 504 504 480 480 10,000
2007/08/10 494 494 494 494 1,000
2007/08/09 480 514 480 514 2,000
2007/08/08 500 510 500 510 2,000
2007/07/31 523 523 523 523 1,000
2007/07/27 525 525 525 525 2,000
2007/07/26 525 525 525 525 2,000
2007/07/25 528 528 524 525 4,000
2007/07/24 480 548 480 548 26,000
2007/07/23 469 469 468 468 5,000
2007/07/18 469 470 468 470 7,000
2007/07/17 464 469 464 469 3,000
2007/07/13 460 460 460 460 1,000
2007/07/11 458 458 458 458 1,000
2007/07/10 462 462 457 457 3,000
2007/07/09 480 480 455 455 9,000
2007/07/06 470 480 470 470 8,000
2007/07/05 455 455 445 445 9,000
2007/07/04 462 467 462 467 12,000
2007/07/03 455 460 455 459 7,000
2007/07/02 450 450 450 450 1,000
2007/06/29 446 446 446 446 1,000
2007/06/28 445 445 445 445 1,000
2007/06/25 447 447 443 443 3,000
2007/06/22 456 456 447 456 7,000
2007/06/21 451 456 451 456 7,000
2007/06/20 456 456 456 456 32,000
2007/06/18 455 456 455 456 3,000
2007/06/15 461 461 461 461 1,000
2007/06/14 461 461 461 461 1,000
2007/06/08 447 447 447 447 1,000
2007/06/06 465 465 465 465 1,000
2007/06/04 465 480 460 465 6,000
2007/05/31 465 470 465 467 4,000
2007/05/30 455 460 455 460 2,000
2007/05/29 453 455 450 455 3,000
2007/05/28 450 450 450 450 1,000
2007/05/25 440 445 440 445 5,000
2007/05/24 440 440 440 440 1,000
2007/05/23 443 443 440 440 6,000
2007/05/22 460 460 460 460 1,000
2007/05/17 443 443 443 443 4,000
2007/05/15 436 436 436 436 1,000
2007/05/14 436 436 436 436 1,000
2007/05/11 450 450 450 450 10,000
2007/05/09 445 445 440 443 15,000
2007/05/02 440 445 440 443 5,000
2007/05/01 460 460 460 460 3,000
2007/04/27 449 460 449 460 4,000
2007/04/26 435 440 435 440 2,000
2007/04/25 425 435 425 435 2,000
2007/04/24 460 460 440 440 2,000
2007/04/23 460 460 450 450 2,000
2007/04/11 456 460 456 460 4,000
2007/04/10 466 466 466 466 1,000
2007/04/09 458 470 458 470 4,000
2007/04/06 451 468 451 468 3,000
2007/04/04 460 460 460 460 2,000
2007/04/03 465 465 465 465 3,000
2007/04/02 460 460 451 460 3,000
2007/03/26 450 450 450 450 2,000
2007/03/23 470 470 470 470 1,000
2007/03/22 470 470 470 470 7,000
2007/03/13 470 470 470 470 1,000
2007/03/12 470 470 470 470 1,000
2007/03/09 465 465 465 465 1,000
2007/03/07 465 465 465 465 1,000
2007/03/06 455 460 455 460 2,000
2007/03/05 475 475 475 475 2,000
2007/03/02 475 475 475 475 4,000
2007/03/01 475 475 475 475 1,000
2007/02/28 460 460 460 460 5,000
2007/02/27 460 460 460 460 1,000
2007/02/26 451 451 450 450 6,000
2007/02/23 441 455 441 455 11,000
2007/02/22 450 456 449 456 6,000
2007/02/21 445 445 445 445 1,000
2007/02/16 445 445 445 445 3,000
2007/02/15 440 440 440 440 1,000
2007/02/13 442 442 442 442 1,000
2007/02/09 457 457 457 457 1,000
2007/02/08 460 460 460 460 1,000
2007/02/07 436 457 436 457 10,000
2007/02/06 440 440 440 440 2,000
2007/02/05 436 442 436 442 2,000
2007/02/02 436 436 436 436 1,000
2007/01/31 440 440 440 440 3,000
2007/01/30 439 440 435 440 3,000
2007/01/26 433 433 433 433 1,000
2007/01/25 433 433 433 433 1,000
2007/01/24 430 430 430 430 3,000
2007/01/23 438 438 431 431 2,000
2007/01/22 430 430 430 430 3,000
2007/01/15 427 427 427 427 2,000
2007/01/12 445 445 427 427 5,000
2007/01/11 437 437 437 437 3,000
2007/01/05 437 437 437 437 1,000
2007/01/04 445 445 445 445 1,000

このページの先頭へ