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
2020/12/30 883 884 870 872 8,700
2020/12/29 908 908 860 891 13,400
2020/12/28 882 918 882 908 20,400
2020/12/25 869 881 869 881 3,900
2020/12/24 858 869 858 869 4,000
2020/12/23 853 858 848 858 4,300
2020/12/22 888 888 853 853 4,200
2020/12/21 897 897 880 883 3,600
2020/12/18 875 900 872 897 9,500
2020/12/17 870 875 866 874 3,700
2020/12/16 874 874 869 871 2,200
2020/12/15 876 878 864 867 5,500
2020/12/14 869 896 865 878 7,700
2020/12/11 878 878 864 869 9,200
2020/12/10 877 878 867 867 6,000
2020/12/09 868 877 868 877 5,200
2020/12/08 866 869 859 868 4,600
2020/12/07 865 873 857 859 9,200
2020/12/04 868 869 847 864 18,200
2020/12/03 893 898 875 876 20,500
2020/12/02 916 916 904 908 10,400
2020/12/01 961 961 928 928 10,300
2020/11/30 965 966 950 953 10,600
2020/11/27 965 965 948 963 51,500
2020/11/26 942 976 939 965 103,700
2020/11/25 954 955 937 939 27,000
2020/11/24 947 952 935 943 43,800
2020/11/20 942 948 919 934 54,400
2020/11/19 940 968 935 939 163,800
2020/11/18 974 992 974 980 172,700
2020/11/17 994 1,010 980 989 78,000
2020/11/16 1,000 1,004 995 995 49,600
2020/11/13 1,005 1,005 997 1,000 19,300
2020/11/12 1,005 1,005 997 1,002 22,000
2020/11/11 997 1,005 995 1,002 24,600
2020/11/10 990 997 985 995 32,700
2020/11/09 1,000 1,003 993 996 36,000
2020/11/06 999 1,005 997 1,000 33,600
2020/11/05 996 1,013 989 999 28,800
2020/11/04 993 1,001 990 996 23,600
2020/11/02 1,005 1,010 993 993 20,700
2020/10/30 1,003 1,018 1,001 1,011 61,600
2020/10/29 992 1,019 988 1,013 14,100
2020/10/28 998 1,010 991 1,000 10,600
2020/10/27 986 1,009 981 998 15,600
2020/10/26 983 1,021 983 1,010 28,500
2020/10/23 959 974 933 974 102,800
2020/10/22 920 988 918 959 48,400
2020/10/21 895 915 891 902 32,200
2020/10/20 931 931 905 905 30,800
2020/10/19 993 993 946 946 45,000
2020/10/16 1,035 1,052 999 999 60,700
2020/10/15 1,057 1,058 1,027 1,034 14,300
2020/10/14 1,061 1,085 1,055 1,057 21,700
2020/10/13 1,141 1,141 1,026 1,041 36,100
2020/10/12 1,141 1,146 1,140 1,141 8,500
2020/10/09 1,161 1,163 1,146 1,146 36,300
2020/10/08 1,158 1,158 1,147 1,150 13,300
2020/10/07 1,149 1,159 1,140 1,158 12,100
2020/10/06 1,178 1,180 1,158 1,158 13,300
2020/10/05 1,120 1,169 1,114 1,165 24,800
2020/10/02 1,190 1,190 1,099 1,149 30,000
2020/09/30 1,097 1,199 1,097 1,198 23,000
2020/09/29 1,087 1,109 1,087 1,105 12,400
2020/09/28 1,100 1,105 1,093 1,105 12,300
2020/09/25 1,105 1,105 1,092 1,101 8,900
2020/09/24 1,095 1,106 1,089 1,105 8,600
2020/09/23 1,095 1,106 1,092 1,106 11,100
2020/09/18 1,092 1,107 1,092 1,107 10,500
2020/09/17 1,092 1,092 1,075 1,090 7,600
2020/09/16 1,082 1,082 1,076 1,082 5,600
2020/09/15 1,073 1,082 1,053 1,082 9,200
2020/09/14 1,060 1,073 1,053 1,073 12,800
2020/09/11 1,052 1,054 1,043 1,054 6,600
2020/09/10 1,038 1,049 1,034 1,048 10,700
2020/09/09 1,036 1,038 1,031 1,038 7,200
2020/09/08 1,035 1,038 1,032 1,037 4,100
2020/09/07 1,030 1,033 1,028 1,031 2,700
2020/09/04 1,030 1,030 1,020 1,029 3,600
2020/09/03 1,036 1,036 1,027 1,033 7,100
2020/09/02 1,025 1,031 1,023 1,031 4,000
2020/09/01 1,013 1,022 1,012 1,022 3,500
2020/08/31 1,014 1,014 1,006 1,007 3,500
2020/08/28 1,010 1,011 1,000 1,006 11,200
2020/08/27 1,019 1,019 1,013 1,016 3,700
2020/08/26 1,010 1,014 1,006 1,009 11,900
2020/08/25 1,000 1,002 997 999 8,900
2020/08/24 1,007 1,007 998 999 4,800
2020/08/21 993 993 987 992 2,400
2020/08/20 990 990 988 988 900
2020/08/19 989 989 985 988 700
2020/08/18 988 989 984 985 2,000
2020/08/17 982 988 982 988 1,200
2020/08/14 990 990 981 982 2,700
2020/08/13 998 998 960 984 7,900
2020/08/12 981 997 981 988 4,800
2020/08/11 968 988 955 981 5,800
2020/08/07 976 976 966 968 2,900
2020/08/06 969 976 969 976 1,700
2020/08/05 978 978 965 977 6,900
2020/08/04 961 988 961 978 8,600
2020/08/03 954 960 949 960 2,700
2020/07/31 959 959 947 947 2,700
2020/07/30 958 960 958 960 7,600
2020/07/29 956 960 956 959 1,000
2020/07/28 959 960 951 956 5,500
2020/07/27 951 960 951 960 6,700
2020/07/22 960 960 946 946 3,100
2020/07/21 957 972 957 960 4,400
2020/07/20 949 966 949 966 7,500
2020/07/17 976 979 973 979 1,900
2020/07/16 971 973 955 973 2,600
2020/07/15 940 986 939 986 4,300
2020/07/14 927 940 921 940 2,300
2020/07/13 911 918 911 918 1,000
2020/07/10 907 926 907 911 3,600
2020/07/09 928 932 907 921 8,000
2020/07/08 948 960 938 945 3,700
2020/07/07 954 960 938 946 7,900
2020/07/06 910 940 894 940 8,600
2020/07/03 931 931 910 910 6,000
2020/07/02 941 941 924 931 4,200
2020/07/01 980 980 949 949 6,200
2020/06/30 993 1,001 982 982 7,800
2020/06/29 944 1,008 943 1,002 33,200
2020/06/26 940 944 938 943 4,300
2020/06/25 935 940 926 938 3,700
2020/06/24 948 948 928 937 1,100
2020/06/23 938 943 924 941 6,200
2020/06/22 934 939 934 938 900
2020/06/19 934 934 934 934 1,100
2020/06/18 911 933 911 933 2,000
2020/06/17 941 942 926 939 2,100
2020/06/16 941 941 933 940 5,900
2020/06/15 945 945 938 943 1,100
2020/06/12 931 946 917 946 6,700
2020/06/11 944 946 937 946 5,400
2020/06/10 939 954 938 954 5,600
2020/06/09 930 935 919 935 8,600
2020/06/08 908 929 908 929 5,500
2020/06/05 895 915 895 915 5,000
2020/06/04 936 936 906 920 10,100
2020/06/03 940 940 933 936 2,600
2020/06/02 922 940 922 940 7,500
2020/06/01 922 929 919 929 4,800
2020/05/29 925 925 911 912 4,400
2020/05/28 885 930 885 930 15,200
2020/05/27 893 893 881 889 8,100
2020/05/26 871 892 864 892 9,100
2020/05/25 836 856 836 856 1,200
2020/05/22 853 853 851 851 300
2020/05/21 837 844 837 844 600
2020/05/20 839 856 839 852 3,400
2020/05/19 864 864 833 833 6,700
2020/05/18 819 869 819 869 6,000
2020/05/15 827 827 809 819 3,600
2020/05/14 838 838 800 803 4,300
2020/05/13 825 835 824 824 6,200
2020/05/12 846 849 842 842 2,000
2020/05/11 860 864 854 861 1,600
2020/05/08 850 856 842 856 6,000
2020/05/07 822 848 822 848 8,800
2020/05/01 836 850 819 819 12,700
2020/04/30 889 889 867 881 11,200
2020/04/28 922 928 862 880 65,800
2020/04/27 919 926 878 922 16,000
2020/04/24 890 919 870 919 11,400
2020/04/23 856 922 856 905 10,400
2020/04/22 869 870 839 870 2,700
2020/04/21 845 882 832 873 11,800
2020/04/20 851 852 835 850 6,700
2020/04/17 848 848 819 836 6,500
2020/04/16 825 848 825 848 8,600
2020/04/15 843 845 828 836 7,400
2020/04/14 843 843 827 837 6,700
2020/04/13 858 858 830 839 7,700
2020/04/10 828 845 813 845 10,900
2020/04/09 777 842 777 828 24,200
2020/04/08 720 850 687 807 36,500
2020/04/07 699 709 688 709 4,000
2020/04/06 644 695 640 695 8,500
2020/04/03 673 674 652 674 6,200
2020/04/02 700 700 675 677 5,200
2020/04/01 693 711 693 700 3,500
2020/03/31 728 751 715 715 5,500
2020/03/30 733 759 707 730 12,900
2020/03/27 685 741 685 741 11,600
2020/03/26 651 685 632 685 7,200
2020/03/25 647 658 631 658 12,100
2020/03/24 570 602 567 602 11,400
2020/03/23 563 569 552 569 12,400
2020/03/19 567 576 560 563 13,200
2020/03/18 579 587 566 566 21,900
2020/03/17 521 578 521 566 30,400
2020/03/16 574 604 565 571 20,100
2020/03/13 600 616 567 575 19,200
2020/03/12 644 648 629 640 12,500
2020/03/11 650 682 650 664 10,700
2020/03/10 625 657 600 650 32,100
2020/03/09 735 735 685 685 20,400
2020/03/06 798 798 760 760 12,700
2020/03/05 797 800 776 800 15,700
2020/03/04 771 790 768 782 6,600
2020/03/03 790 816 776 776 11,500
2020/03/02 776 810 774 786 21,900
2020/02/28 815 815 780 780 20,400
2020/02/27 852 855 832 836 23,500
2020/02/26 851 863 842 852 15,800
2020/02/25 883 896 879 880 7,800
2020/02/21 915 920 915 920 2,100
2020/02/20 934 934 920 925 2,900
2020/02/19 931 945 926 929 5,000
2020/02/18 953 953 935 940 3,400
2020/02/17 930 968 929 962 5,800
2020/02/14 970 976 959 963 7,900
2020/02/13 964 977 964 971 13,200
2020/02/12 932 974 931 964 38,500
2020/02/10 917 931 917 931 5,500
2020/02/07 909 918 903 918 4,200
2020/02/06 913 923 894 894 9,100
2020/02/05 900 915 900 912 4,000
2020/02/04 889 900 889 899 3,600
2020/02/03 892 901 886 889 5,300
2020/01/31 898 913 896 907 7,900
2020/01/30 893 899 883 899 6,300
2020/01/29 891 901 891 891 7,900
2020/01/28 886 894 881 891 5,600
2020/01/27 903 904 887 887 9,600
2020/01/24 915 915 903 903 2,900
2020/01/23 915 915 907 909 2,900
2020/01/22 911 917 911 916 2,800
2020/01/21 916 925 908 910 10,000
2020/01/20 903 919 903 912 12,000
2020/01/17 925 925 906 907 9,800
2020/01/16 913 928 906 928 12,500
2020/01/15 921 926 913 913 11,900
2020/01/14 921 935 916 928 11,700
2020/01/10 926 929 920 926 6,700
2020/01/09 926 927 917 927 6,200
2020/01/08 936 936 915 916 5,500
2020/01/07 919 945 915 937 16,400
2020/01/06 928 929 911 911 12,500

このページの先頭へ