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
2021/12/30 944 946 920 925 8,800
2021/12/29 963 963 910 944 32,600
2021/12/28 926 970 912 954 61,400
2021/12/27 920 925 903 925 34,000
2021/12/24 877 963 870 930 83,400
2021/12/23 886 886 870 870 9,400
2021/12/22 872 880 868 879 8,900
2021/12/21 870 870 852 868 12,500
2021/12/20 892 892 848 853 17,100
2021/12/17 890 894 889 892 8,000
2021/12/16 889 895 889 895 8,900
2021/12/15 880 890 880 888 4,000
2021/12/14 883 886 878 879 9,200
2021/12/13 880 889 877 882 11,000
2021/12/10 870 876 867 874 11,100
2021/12/09 883 883 870 882 6,800
2021/12/08 885 886 861 872 27,300
2021/12/07 839 870 839 870 11,100
2021/12/06 860 860 836 839 12,600
2021/12/03 845 870 838 849 7,700
2021/12/02 849 866 837 840 23,100
2021/12/01 826 864 822 864 42,500
2021/11/30 857 859 819 819 23,100
2021/11/29 877 889 853 853 40,000
2021/11/26 914 915 881 900 101,000
2021/11/25 923 923 910 910 25,200
2021/11/24 929 929 917 919 20,100
2021/11/22 926 930 918 930 24,800
2021/11/19 926 932 915 932 49,200
2021/11/18 950 964 928 933 230,200
2021/11/17 960 967 959 962 258,100
2021/11/16 970 970 964 965 59,800
2021/11/15 980 982 972 972 62,400
2021/11/12 977 986 977 982 35,100
2021/11/11 980 987 979 979 24,100
2021/11/10 995 997 986 989 36,000
2021/11/09 995 1,000 995 999 19,700
2021/11/08 1,001 1,006 999 1,004 15,900
2021/11/05 1,016 1,016 1,001 1,001 25,300
2021/11/04 1,010 1,020 1,010 1,016 15,000
2021/11/02 1,004 1,017 1,004 1,013 15,400
2021/11/01 1,002 1,010 1,001 1,004 25,900
2021/10/29 1,016 1,016 1,005 1,009 18,100
2021/10/28 1,003 1,020 1,003 1,015 18,000
2021/10/27 1,000 1,005 1,000 1,005 9,800
2021/10/26 1,002 1,003 997 1,000 8,500
2021/10/25 998 1,001 996 1,001 5,700
2021/10/22 1,004 1,004 990 997 56,100
2021/10/21 1,022 1,022 1,004 1,004 9,800
2021/10/20 1,023 1,023 1,018 1,018 3,800
2021/10/19 1,033 1,034 1,020 1,023 7,800
2021/10/18 1,020 1,033 1,020 1,032 13,400
2021/10/15 1,040 1,040 1,011 1,020 124,100
2021/10/14 1,031 1,035 1,025 1,035 12,400
2021/10/13 1,039 1,042 1,030 1,039 10,900
2021/10/12 1,038 1,039 1,034 1,039 4,800
2021/10/11 1,024 1,039 1,018 1,039 27,300
2021/10/08 1,037 1,038 1,018 1,029 110,900
2021/10/07 1,014 1,035 1,004 1,010 27,300
2021/10/06 1,012 1,013 1,007 1,007 8,900
2021/10/05 1,010 1,010 990 1,001 28,400
2021/10/04 1,030 1,030 1,001 1,010 23,400
2021/10/01 1,048 1,052 1,040 1,040 20,200
2021/09/30 1,042 1,051 1,041 1,044 7,500
2021/09/29 1,040 1,050 1,038 1,043 10,700
2021/09/28 1,048 1,049 1,040 1,049 6,900
2021/09/27 1,050 1,050 1,038 1,041 12,700
2021/09/24 1,050 1,056 1,041 1,050 14,700
2021/09/22 1,043 1,049 1,018 1,045 10,200
2021/09/21 1,023 1,050 1,023 1,048 8,100
2021/09/17 1,039 1,053 1,033 1,053 7,900
2021/09/16 1,048 1,048 1,027 1,035 8,800
2021/09/15 1,047 1,055 1,041 1,047 6,100
2021/09/14 1,054 1,057 1,048 1,057 6,400
2021/09/13 1,060 1,060 1,044 1,057 10,800
2021/09/10 1,024 1,060 1,022 1,060 17,100
2021/09/09 1,022 1,029 1,020 1,023 6,000
2021/09/08 1,022 1,032 1,018 1,022 7,000
2021/09/07 1,035 1,041 1,006 1,016 17,100
2021/09/06 1,056 1,063 1,024 1,029 11,800
2021/09/03 1,057 1,065 1,051 1,054 11,900
2021/09/02 1,052 1,058 1,049 1,051 7,400
2021/09/01 1,053 1,053 1,047 1,049 5,300
2021/08/31 1,042 1,050 1,039 1,050 5,100
2021/08/30 1,027 1,043 1,025 1,042 8,400
2021/08/27 1,016 1,028 1,016 1,017 9,200
2021/08/26 1,021 1,021 1,013 1,016 1,600
2021/08/25 1,011 1,020 1,008 1,013 4,500
2021/08/24 1,006 1,012 1,004 1,011 3,000
2021/08/23 1,023 1,023 1,006 1,006 6,900
2021/08/20 1,024 1,024 1,002 1,002 2,600
2021/08/19 1,021 1,022 1,012 1,012 4,300
2021/08/18 1,008 1,016 1,006 1,014 18,100
2021/08/17 1,002 1,002 996 999 1,200
2021/08/16 1,002 1,002 997 998 4,200
2021/08/13 1,002 1,003 996 1,000 2,400
2021/08/12 997 1,001 993 998 1,900
2021/08/11 994 997 992 997 5,900
2021/08/10 999 999 994 994 2,700
2021/08/06 991 998 987 998 5,300
2021/08/05 996 996 991 991 1,600
2021/08/04 1,002 1,002 996 996 1,700
2021/08/03 1,003 1,003 997 1,002 1,900
2021/08/02 995 1,004 995 1,003 12,000
2021/07/30 995 995 985 990 3,600
2021/07/29 977 995 977 995 5,700
2021/07/28 995 995 976 976 7,000
2021/07/27 990 995 990 995 2,900
2021/07/26 990 995 985 990 2,700
2021/07/21 977 983 973 983 7,600
2021/07/20 979 983 966 966 4,000
2021/07/19 977 977 970 970 2,700
2021/07/16 980 980 980 980 600
2021/07/15 984 984 971 975 2,400
2021/07/14 971 985 971 977 2,700
2021/07/13 972 979 970 975 3,700
2021/07/12 961 977 961 972 2,900
2021/07/09 981 990 958 960 21,200
2021/07/08 986 988 981 981 9,800
2021/07/07 983 990 983 985 2,700
2021/07/06 975 986 975 984 4,700
2021/07/05 973 977 966 973 3,800
2021/07/02 980 980 963 973 9,200
2021/07/01 995 995 974 985 17,300
2021/06/30 980 994 980 994 5,300
2021/06/29 994 995 985 988 6,600
2021/06/28 993 994 989 994 2,900
2021/06/25 983 989 983 989 3,800
2021/06/24 984 984 969 977 1,200
2021/06/23 972 981 972 980 1,800
2021/06/22 985 985 969 981 3,200
2021/06/21 987 987 963 965 4,100
2021/06/18 972 987 972 986 2,200
2021/06/17 979 979 977 977 700
2021/06/16 972 975 962 975 4,000
2021/06/15 964 979 964 972 1,000
2021/06/14 966 966 959 963 1,300
2021/06/11 995 995 957 959 11,000
2021/06/10 986 993 985 988 3,600
2021/06/09 995 995 984 989 5,500
2021/06/08 997 997 986 989 3,000
2021/06/07 1,003 1,003 973 986 12,900
2021/06/04 950 973 943 973 7,300
2021/06/03 927 949 926 949 5,800
2021/06/02 915 936 915 934 5,500
2021/06/01 909 912 909 910 1,200
2021/05/31 910 913 904 908 2,200
2021/05/28 903 906 899 906 2,900
2021/05/27 906 906 896 896 2,900
2021/05/26 903 908 903 906 1,700
2021/05/25 925 925 903 903 2,400
2021/05/24 910 937 910 925 2,900
2021/05/21 889 910 889 900 13,600
2021/05/20 893 913 893 895 4,800
2021/05/19 874 897 874 891 3,400
2021/05/18 873 888 873 885 6,600
2021/05/17 900 908 873 873 14,900
2021/05/14 913 913 895 900 17,600
2021/05/13 898 900 890 890 6,600
2021/05/12 927 927 900 900 8,200
2021/05/11 936 936 926 927 6,100
2021/05/10 939 946 938 942 5,800
2021/05/07 934 939 932 932 1,500
2021/05/06 938 939 929 929 4,800
2021/04/30 956 956 941 941 6,200
2021/04/28 981 981 925 941 20,400
2021/04/27 932 1,053 932 986 74,500
2021/04/26 911 915 911 915 2,100
2021/04/23 914 925 911 911 1,400
2021/04/22 927 927 915 915 2,300
2021/04/21 914 939 914 928 3,200
2021/04/20 940 940 927 927 2,200
2021/04/19 928 966 928 937 11,600
2021/04/16 937 942 934 934 9,500
2021/04/15 949 955 949 952 1,100
2021/04/14 949 951 948 951 1,100
2021/04/13 949 960 949 950 4,500
2021/04/12 957 957 951 953 1,500
2021/04/09 954 965 953 955 2,400
2021/04/08 955 961 946 954 4,400
2021/04/07 957 969 941 963 8,000
2021/04/06 965 972 956 966 8,600
2021/04/05 962 966 937 965 3,700
2021/04/02 972 972 950 972 10,700
2021/04/01 941 948 930 945 2,400
2021/03/31 927 941 912 937 5,200
2021/03/30 910 924 910 924 3,200
2021/03/29 912 925 908 925 11,400
2021/03/26 912 923 912 912 5,500
2021/03/25 924 924 912 912 5,600
2021/03/24 919 924 911 924 4,000
2021/03/23 941 945 905 925 8,100
2021/03/22 943 948 940 947 6,900
2021/03/19 945 955 927 955 5,400
2021/03/18 937 945 917 945 4,300
2021/03/17 914 939 911 939 6,000
2021/03/16 909 914 903 914 5,400
2021/03/15 913 913 903 910 7,800
2021/03/12 917 919 913 913 9,700
2021/03/11 940 941 931 935 4,600
2021/03/10 942 944 937 940 3,600
2021/03/09 935 942 914 942 4,400
2021/03/08 908 935 908 935 9,100
2021/03/05 912 920 911 920 4,600
2021/03/04 911 921 910 921 3,900
2021/03/03 905 920 905 918 3,000
2021/03/02 925 925 907 910 3,400
2021/03/01 921 921 907 915 1,900
2021/02/26 921 922 921 921 11,600
2021/02/25 927 927 921 921 1,700
2021/02/24 922 922 908 909 5,900
2021/02/22 916 921 909 909 2,400
2021/02/19 940 940 909 916 2,900
2021/02/18 935 937 930 930 4,100
2021/02/17 949 949 940 940 3,500
2021/02/16 947 950 947 949 2,500
2021/02/15 944 953 944 953 2,900
2021/02/12 950 951 942 943 2,200
2021/02/10 937 945 936 942 2,700
2021/02/09 924 939 924 937 3,800
2021/02/08 917 942 917 939 4,100
2021/02/05 920 937 920 925 5,100
2021/02/04 932 938 930 933 1,200
2021/02/03 925 955 925 931 2,000
2021/02/02 944 952 932 933 2,800
2021/02/01 970 970 935 954 5,700
2021/01/29 970 971 960 965 11,800
2021/01/28 939 955 911 955 12,300
2021/01/27 908 947 908 945 12,500
2021/01/26 893 914 891 906 3,300
2021/01/25 885 902 885 897 4,500
2021/01/22 902 913 885 889 5,900
2021/01/21 892 910 892 909 3,700
2021/01/20 889 915 889 892 4,700
2021/01/19 902 905 870 887 5,100
2021/01/18 850 908 850 902 7,300
2021/01/15 842 864 835 862 5,600
2021/01/14 844 851 844 850 2,000
2021/01/13 841 853 841 853 3,300
2021/01/12 851 854 841 851 2,700
2021/01/08 834 860 834 860 6,400
2021/01/07 828 841 828 840 4,500
2021/01/06 838 838 821 834 3,000
2021/01/05 850 852 829 829 9,200
2021/01/04 884 884 840 855 4,500

このページの先頭へ