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
2019/12/30 963 963 922 928 24,800
2019/12/27 963 977 963 963 16,900
2019/12/26 971 971 959 963 6,900
2019/12/25 969 972 962 962 7,200
2019/12/24 971 972 962 968 7,000
2019/12/23 977 977 967 970 3,800
2019/12/20 976 980 968 971 16,900
2019/12/19 961 976 956 976 12,900
2019/12/18 969 969 954 954 10,200
2019/12/17 964 973 956 971 9,400
2019/12/16 975 975 964 964 4,400
2019/12/13 970 974 964 967 18,200
2019/12/12 957 962 957 960 8,300
2019/12/11 961 968 956 956 21,000
2019/12/10 955 965 955 961 7,400
2019/12/09 965 972 955 955 27,300
2019/12/06 934 955 927 955 23,000
2019/12/05 925 942 918 926 19,300
2019/12/04 914 923 910 922 11,300
2019/12/03 913 920 904 914 15,500
2019/12/02 923 924 914 918 21,700
2019/11/29 944 945 926 930 17,700
2019/11/28 967 967 947 947 50,600
2019/11/27 984 995 977 977 87,300
2019/11/26 994 999 982 984 27,200
2019/11/25 974 987 970 987 23,600
2019/11/22 975 975 971 972 13,600
2019/11/21 981 989 946 966 62,800
2019/11/20 1,001 1,011 989 996 51,000
2019/11/19 999 1,028 997 1,001 165,100
2019/11/18 1,063 1,068 1,057 1,063 178,400
2019/11/15 1,052 1,077 1,052 1,066 52,900
2019/11/14 1,054 1,061 1,052 1,056 23,900
2019/11/13 1,075 1,076 1,061 1,061 36,700
2019/11/12 1,090 1,090 1,075 1,084 39,800
2019/11/11 1,098 1,098 1,091 1,093 24,100
2019/11/08 1,099 1,109 1,092 1,098 35,300
2019/11/07 1,075 1,110 1,074 1,109 46,400
2019/11/06 1,075 1,083 1,067 1,083 38,700
2019/11/05 1,055 1,084 1,040 1,069 59,600
2019/11/01 1,040 1,043 1,035 1,040 25,200
2019/10/31 1,039 1,047 1,039 1,043 11,500
2019/10/30 1,031 1,051 1,031 1,038 29,500
2019/10/29 1,030 1,045 1,028 1,045 22,000
2019/10/28 1,037 1,037 1,027 1,036 13,000
2019/10/25 1,026 1,042 1,025 1,031 14,100
2019/10/24 1,036 1,038 1,026 1,026 8,400
2019/10/23 1,032 1,037 1,029 1,033 7,600
2019/10/21 1,041 1,044 1,031 1,031 8,300
2019/10/18 1,040 1,045 1,040 1,044 7,300
2019/10/17 1,036 1,038 1,016 1,038 8,100
2019/10/16 1,027 1,038 1,027 1,036 10,700
2019/10/15 1,019 1,028 1,018 1,027 11,800
2019/10/11 1,014 1,015 1,002 1,012 5,600
2019/10/10 996 1,007 995 1,006 6,400
2019/10/09 966 991 966 991 12,500
2019/10/08 980 981 953 978 15,700
2019/10/07 1,034 1,034 965 983 29,600
2019/10/04 1,025 1,037 1,025 1,034 15,600
2019/10/03 1,030 1,038 1,028 1,038 10,000
2019/10/02 1,044 1,054 1,041 1,045 10,000
2019/10/01 1,048 1,050 1,033 1,048 6,800
2019/09/30 1,026 1,048 1,026 1,034 14,700
2019/09/27 1,022 1,066 1,022 1,046 21,600
2019/09/26 1,014 1,022 1,007 1,022 10,500
2019/09/25 987 1,004 977 1,001 15,100
2019/09/24 969 983 966 982 10,700
2019/09/20 967 967 958 962 8,000
2019/09/19 951 967 951 967 8,400
2019/09/18 964 964 940 948 8,200
2019/09/17 962 963 956 961 8,100
2019/09/13 950 957 948 956 10,400
2019/09/12 943 947 938 947 8,300
2019/09/11 929 940 929 939 10,000
2019/09/10 920 929 915 929 7,600
2019/09/09 921 924 919 920 4,500
2019/09/06 926 927 919 919 6,000
2019/09/05 911 923 911 918 6,800
2019/09/04 902 918 902 910 8,500
2019/09/03 894 902 894 902 6,000
2019/09/02 893 899 892 897 7,200
2019/08/30 882 890 882 890 7,800
2019/08/29 874 880 874 880 2,800
2019/08/28 875 877 874 874 2,200
2019/08/27 879 879 873 873 3,000
2019/08/26 871 874 870 873 4,200
2019/08/23 866 879 866 867 3,100
2019/08/22 874 874 860 866 1,900
2019/08/21 865 868 864 865 1,200
2019/08/20 868 868 861 866 4,000
2019/08/19 880 880 852 856 3,900
2019/08/16 848 854 845 854 3,700
2019/08/15 848 848 843 846 1,800
2019/08/14 848 848 841 848 5,200
2019/08/13 851 851 841 845 5,000
2019/08/09 858 858 848 850 4,100
2019/08/08 844 860 844 860 4,000
2019/08/07 842 844 838 838 8,700
2019/08/06 865 865 854 854 14,200
2019/08/05 865 865 864 865 4,600
2019/08/02 864 868 864 864 3,900
2019/08/01 862 867 862 864 1,100
2019/07/31 863 863 860 860 2,500
2019/07/30 856 863 854 859 3,400
2019/07/29 868 868 857 863 1,700
2019/07/26 858 870 853 860 5,300
2019/07/25 849 862 848 858 3,700
2019/07/24 844 847 840 843 2,800
2019/07/23 836 836 829 836 2,000
2019/07/22 829 833 827 829 3,400
2019/07/19 830 840 828 838 2,600
2019/07/18 855 855 825 828 7,700
2019/07/17 851 860 851 856 7,700
2019/07/16 872 873 862 862 2,800
2019/07/12 871 875 871 873 1,900
2019/07/11 870 879 870 871 2,600
2019/07/10 869 872 863 869 9,400
2019/07/09 881 884 869 870 5,300
2019/07/08 875 881 875 879 3,200
2019/07/05 863 880 863 880 16,000
2019/07/04 869 879 868 878 14,100
2019/07/03 855 865 852 865 3,700
2019/07/02 865 865 846 856 14,800
2019/07/01 850 866 850 866 3,900
2019/06/28 856 857 850 853 3,400
2019/06/27 845 860 845 856 4,700
2019/06/26 868 868 844 845 12,100
2019/06/25 866 868 858 868 9,900
2019/06/24 863 863 851 851 2,600
2019/06/21 867 868 851 860 5,000
2019/06/20 847 859 847 855 3,100
2019/06/19 831 847 831 847 3,900
2019/06/18 833 843 828 831 4,300
2019/06/17 832 835 830 833 3,900
2019/06/14 812 838 806 838 14,800
2019/06/13 810 811 807 808 4,600
2019/06/12 813 813 809 810 4,300
2019/06/11 808 811 807 809 2,300
2019/06/10 812 812 803 804 7,100
2019/06/07 802 803 797 801 2,600
2019/06/06 818 819 802 804 7,200
2019/06/05 783 789 778 789 4,700
2019/06/04 770 779 770 778 6,200
2019/06/03 779 779 770 770 5,900
2019/05/31 780 783 775 781 3,800
2019/05/30 781 784 780 784 4,100
2019/05/29 786 787 783 785 2,700
2019/05/28 798 798 792 793 2,000
2019/05/27 797 799 792 798 5,000
2019/05/24 803 806 789 797 8,800
2019/05/23 832 842 801 811 12,100
2019/05/22 849 849 830 832 7,500
2019/05/21 844 850 838 844 9,100
2019/05/20 863 863 838 845 13,100
2019/05/17 866 866 855 863 6,500
2019/05/16 872 879 858 858 10,200
2019/05/15 870 875 862 863 6,200
2019/05/14 875 875 861 867 7,800
2019/05/13 886 886 880 884 6,800
2019/05/10 891 892 883 885 7,400
2019/05/09 900 900 889 889 6,700
2019/05/08 909 914 892 900 17,000
2019/05/07 913 926 909 909 5,300
2019/04/26 912 933 912 925 13,000
2019/04/25 897 922 896 912 6,600
2019/04/24 904 905 899 899 5,000
2019/04/23 904 908 899 903 6,600
2019/04/22 893 908 893 900 7,900
2019/04/19 904 912 895 895 6,200
2019/04/18 918 918 901 904 4,700
2019/04/17 924 925 918 924 4,000
2019/04/16 927 927 916 919 1,600
2019/04/15 915 927 912 927 4,600
2019/04/12 940 945 891 915 10,400
2019/04/11 936 936 927 935 4,600
2019/04/10 922 936 907 936 11,900
2019/04/09 936 936 924 924 3,900
2019/04/08 951 954 933 936 9,800
2019/04/05 957 957 930 954 7,700
2019/04/04 986 990 957 957 6,300
2019/04/03 966 1,000 922 971 42,000
2019/04/02 946 970 938 960 22,400
2019/04/01 917 945 915 938 12,500
2019/03/29 947 950 914 916 9,100
2019/03/28 931 941 909 941 10,200
2019/03/27 933 946 921 932 10,300
2019/03/26 914 939 905 939 13,000
2019/03/25 905 905 891 901 7,700
2019/03/22 895 919 895 915 4,400
2019/03/20 897 908 889 893 3,200
2019/03/19 896 913 886 901 4,700
2019/03/18 900 900 882 895 9,100
2019/03/15 907 920 886 886 8,800
2019/03/14 898 913 887 912 9,900
2019/03/13 911 911 898 898 3,300
2019/03/12 899 917 897 917 8,200
2019/03/11 876 899 876 899 8,700
2019/03/08 892 892 878 880 9,700
2019/03/07 911 915 897 900 8,600
2019/03/06 921 924 914 914 4,700
2019/03/05 927 930 919 929 5,100
2019/03/04 937 937 922 932 9,000
2019/03/01 953 953 935 935 5,300
2019/02/28 965 969 945 951 10,400
2019/02/27 937 969 937 963 19,800
2019/02/26 921 937 919 937 8,500
2019/02/25 921 932 917 926 8,700
2019/02/22 933 933 913 916 3,900
2019/02/21 939 939 911 933 5,700
2019/02/20 921 943 911 939 8,500
2019/02/19 910 925 910 916 10,000
2019/02/18 899 902 894 901 6,300
2019/02/15 905 905 876 886 10,300
2019/02/14 904 914 902 906 7,700
2019/02/13 922 923 889 900 20,900
2019/02/12 916 927 912 923 6,800
2019/02/08 937 937 903 910 10,800
2019/02/07 944 944 919 943 8,600
2019/02/06 950 960 943 945 12,000
2019/02/05 927 949 922 949 7,800
2019/02/04 902 930 902 925 8,600
2019/02/01 919 925 901 905 9,800
2019/01/31 925 936 920 920 9,000
2019/01/30 940 942 925 925 13,500
2019/01/29 930 943 925 941 17,000
2019/01/28 972 972 941 945 10,300
2019/01/25 975 1,001 972 972 25,200
2019/01/24 947 987 947 974 12,400
2019/01/23 935 959 903 945 14,600
2019/01/22 960 960 932 946 18,100
2019/01/21 959 972 958 959 13,600
2019/01/18 989 990 953 956 25,000
2019/01/17 936 977 926 975 29,300
2019/01/16 957 957 924 936 31,900
2019/01/15 1,003 1,003 935 952 52,800
2019/01/11 1,025 1,045 992 1,003 14,300
2019/01/10 1,029 1,040 996 1,021 36,300
2019/01/09 1,073 1,073 1,035 1,040 16,000
2019/01/08 1,084 1,084 1,042 1,073 16,400
2019/01/07 1,103 1,119 1,074 1,076 24,200
2019/01/04 1,011 1,093 1,000 1,092 46,300

このページの先頭へ