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
2022/12/30 651 662 649 659 30,100
2022/12/29 643 661 641 651 52,100
2022/12/28 616 664 615 643 149,300
2022/12/27 612 620 612 616 23,900
2022/12/26 620 621 610 611 41,500
2022/12/23 623 627 620 620 22,600
2022/12/22 628 632 628 628 14,900
2022/12/21 629 634 623 628 39,000
2022/12/20 645 645 630 630 33,100
2022/12/19 651 652 642 643 30,400
2022/12/16 658 658 652 652 31,100
2022/12/15 661 662 659 659 27,300
2022/12/14 659 661 658 661 22,400
2022/12/13 664 665 659 659 34,800
2022/12/12 668 668 664 664 13,600
2022/12/09 665 667 664 667 8,100
2022/12/08 662 664 662 664 14,400
2022/12/07 663 667 661 662 17,400
2022/12/06 665 669 663 666 19,300
2022/12/05 671 671 663 667 40,400
2022/12/02 682 682 669 672 37,700
2022/12/01 687 688 678 680 47,600
2022/11/30 691 691 683 687 39,300
2022/11/29 696 697 691 691 80,700
2022/11/28 707 710 701 703 166,600
2022/11/25 706 706 703 703 25,700
2022/11/24 703 705 701 704 51,000
2022/11/22 709 709 702 704 39,800
2022/11/21 713 713 704 704 56,000
2022/11/18 717 719 709 711 70,200
2022/11/17 713 726 709 717 282,000
2022/11/16 777 782 771 779 148,800
2022/11/15 759 769 759 769 55,000
2022/11/14 758 763 758 759 49,100
2022/11/11 760 761 751 755 35,800
2022/11/10 748 755 748 752 29,300
2022/11/09 747 749 747 747 46,700
2022/11/08 750 751 743 745 75,700
2022/11/07 750 752 746 750 67,100
2022/11/04 749 754 747 750 49,800
2022/11/02 750 754 748 749 52,200
2022/11/01 750 755 749 749 51,300
2022/10/31 756 759 748 755 43,100
2022/10/28 756 772 747 747 74,100
2022/10/27 780 780 742 762 62,200
2022/10/26 763 781 763 778 20,700
2022/10/25 762 768 758 768 34,100
2022/10/24 755 763 746 763 30,100
2022/10/21 745 763 741 755 30,800
2022/10/20 720 747 718 745 44,600
2022/10/19 704 723 704 720 46,900
2022/10/18 701 706 699 703 35,700
2022/10/17 698 701 696 700 16,900
2022/10/14 700 700 695 699 12,100
2022/10/13 695 702 691 694 16,900
2022/10/12 694 697 688 694 13,300
2022/10/11 695 695 688 688 22,200
2022/10/07 690 695 690 692 40,900
2022/10/06 690 703 690 700 23,500
2022/10/05 690 690 681 686 33,900
2022/10/04 700 713 664 684 166,100
2022/10/03 693 734 678 715 199,100
2022/09/30 698 701 695 695 150,800
2022/09/29 696 708 696 704 20,500
2022/09/28 704 704 696 698 11,000
2022/09/27 700 704 699 700 25,300
2022/09/26 715 715 700 700 27,700
2022/09/22 720 722 718 719 38,100
2022/09/21 725 729 725 725 16,800
2022/09/20 730 732 726 730 19,400
2022/09/16 733 734 731 731 20,600
2022/09/15 734 739 733 737 8,700
2022/09/14 735 737 734 734 7,500
2022/09/13 740 740 735 739 2,800
2022/09/12 739 740 736 740 5,500
2022/09/09 735 739 735 739 26,900
2022/09/08 742 743 738 740 7,500
2022/09/07 745 747 738 738 14,200
2022/09/06 747 749 746 746 12,200
2022/09/05 748 751 745 751 20,000
2022/09/02 752 755 738 746 59,100
2022/09/01 785 785 770 772 8,200
2022/08/31 788 790 783 785 5,400
2022/08/30 791 793 783 788 6,800
2022/08/29 787 798 781 787 17,600
2022/08/26 785 793 783 792 21,300
2022/08/25 789 789 781 789 3,600
2022/08/24 781 783 779 779 5,000
2022/08/23 782 786 778 781 7,600
2022/08/22 785 785 777 783 7,400
2022/08/19 780 790 772 783 9,900
2022/08/18 773 782 770 777 6,700
2022/08/17 767 774 766 774 6,600
2022/08/16 768 772 765 769 9,400
2022/08/15 767 770 761 765 10,500
2022/08/12 760 774 760 767 19,400
2022/08/10 760 766 760 762 3,000
2022/08/09 764 766 758 760 9,200
2022/08/08 765 765 761 764 2,300
2022/08/05 760 765 758 765 11,800
2022/08/04 758 762 758 762 4,700
2022/08/03 760 763 756 758 8,200
2022/08/02 765 765 761 761 5,200
2022/08/01 777 777 757 761 27,200
2022/07/29 760 767 760 767 28,100
2022/07/28 798 801 753 762 69,200
2022/07/27 797 800 788 788 10,100
2022/07/26 798 803 792 797 8,900
2022/07/25 800 801 792 797 10,200
2022/07/22 785 800 785 800 21,600
2022/07/21 798 798 790 798 8,700
2022/07/20 786 794 785 792 10,400
2022/07/19 795 804 782 785 16,500
2022/07/15 814 814 795 795 11,800
2022/07/14 811 818 803 814 8,300
2022/07/13 820 826 781 802 24,500
2022/07/12 830 830 820 821 11,400
2022/07/11 845 848 823 830 12,100
2022/07/08 842 851 834 841 14,900
2022/07/07 872 874 844 845 22,700
2022/07/06 870 876 870 870 5,500
2022/07/05 877 885 866 870 7,100
2022/07/04 893 902 880 880 4,700
2022/07/01 890 900 880 880 11,800
2022/06/30 899 901 893 897 3,800
2022/06/29 885 901 885 901 10,400
2022/06/28 885 885 882 885 1,900
2022/06/27 879 885 879 880 1,600
2022/06/24 870 885 870 879 1,700
2022/06/23 871 879 870 870 1,000
2022/06/22 871 875 867 870 2,100
2022/06/21 865 899 865 871 5,000
2022/06/20 866 870 865 865 2,200
2022/06/17 865 869 865 866 2,500
2022/06/16 860 871 860 867 3,900
2022/06/15 888 888 860 860 6,500
2022/06/14 897 898 890 890 4,400
2022/06/13 897 900 897 897 2,700
2022/06/10 890 900 890 897 4,800
2022/06/09 899 902 889 890 5,400
2022/06/08 896 901 893 899 5,400
2022/06/07 897 897 896 896 1,100
2022/06/06 895 900 892 892 2,800
2022/06/03 892 905 892 895 2,800
2022/06/02 900 900 894 900 3,200
2022/06/01 899 905 899 902 3,500
2022/05/31 881 898 880 898 3,400
2022/05/30 874 900 873 900 13,500
2022/05/27 891 891 869 873 8,000
2022/05/26 890 894 888 891 2,600
2022/05/25 874 883 874 883 4,400
2022/05/24 888 897 880 884 2,600
2022/05/23 884 890 884 890 3,100
2022/05/20 888 888 881 884 1,400
2022/05/19 869 896 859 885 7,700
2022/05/18 883 887 871 871 5,100
2022/05/17 881 892 881 892 2,700
2022/05/16 888 896 882 884 5,200
2022/05/13 865 897 862 897 9,600
2022/05/12 870 876 864 864 2,700
2022/05/11 886 889 870 870 5,100
2022/05/10 877 893 875 886 6,000
2022/05/09 887 902 875 875 6,500
2022/05/06 894 898 864 898 3,900
2022/05/02 864 907 864 899 5,800
2022/04/28 878 897 876 892 2,900
2022/04/27 858 885 840 878 21,900
2022/04/26 872 881 866 866 4,600
2022/04/25 874 881 872 872 3,200
2022/04/22 883 897 883 887 6,800
2022/04/21 900 908 890 892 8,100
2022/04/20 874 900 874 900 7,400
2022/04/19 887 887 871 874 3,500
2022/04/18 863 894 863 887 5,700
2022/04/15 881 882 857 859 8,700
2022/04/14 886 903 882 887 3,800
2022/04/13 873 888 864 886 11,100
2022/04/12 892 902 873 873 4,200
2022/04/11 903 907 892 892 2,700
2022/04/08 885 906 875 903 14,100
2022/04/07 880 881 872 872 3,400
2022/04/06 893 897 891 892 4,400
2022/04/05 876 893 869 893 11,000
2022/04/04 922 930 872 873 31,400
2022/04/01 905 957 905 932 32,500
2022/03/31 918 929 897 902 13,800
2022/03/30 935 955 919 925 11,800
2022/03/29 930 937 925 935 12,600
2022/03/28 956 963 926 936 7,600
2022/03/25 973 983 947 947 8,600
2022/03/24 986 986 972 972 8,100
2022/03/23 995 1,000 990 994 11,800
2022/03/22 991 995 987 995 7,100
2022/03/18 990 991 977 991 4,200
2022/03/17 979 993 979 993 6,600
2022/03/16 978 993 973 988 8,000
2022/03/15 956 983 948 978 6,400
2022/03/14 965 982 937 956 13,300
2022/03/11 954 990 954 978 10,500
2022/03/10 951 976 941 970 8,700
2022/03/09 991 991 936 936 10,200
2022/03/08 986 990 977 984 12,600
2022/03/07 980 988 972 985 9,500
2022/03/04 977 985 976 981 8,400
2022/03/03 966 978 966 976 9,500
2022/03/02 958 968 958 966 8,300
2022/03/01 955 960 950 955 16,200
2022/02/28 943 958 943 954 9,800
2022/02/25 940 950 940 943 13,400
2022/02/24 927 940 918 940 10,700
2022/02/22 930 937 924 927 8,000
2022/02/21 928 938 927 934 9,400
2022/02/18 906 940 906 927 13,900
2022/02/17 910 918 906 906 2,700
2022/02/16 899 915 890 913 5,200
2022/02/15 887 898 887 895 6,700
2022/02/14 872 887 872 884 4,400
2022/02/10 881 881 878 880 2,700
2022/02/09 872 875 863 875 3,900
2022/02/08 879 879 864 874 2,900
2022/02/07 890 890 867 868 8,000
2022/02/04 878 890 869 890 13,800
2022/02/03 860 878 860 878 7,500
2022/02/02 836 863 836 863 4,500
2022/02/01 840 841 831 832 5,200
2022/01/31 830 846 830 846 10,500
2022/01/28 821 830 821 830 4,900
2022/01/27 827 835 821 821 6,600
2022/01/26 833 836 820 827 8,000
2022/01/25 848 848 833 833 8,600
2022/01/24 847 850 838 850 2,900
2022/01/21 853 853 833 847 15,200
2022/01/20 865 865 852 852 6,300
2022/01/19 880 880 860 860 14,800
2022/01/18 881 892 876 880 6,400
2022/01/17 881 881 877 877 2,500
2022/01/14 880 882 874 879 7,600
2022/01/13 922 922 885 889 13,000
2022/01/12 925 928 910 915 14,300
2022/01/11 914 914 912 913 2,400
2022/01/07 915 919 912 914 3,500
2022/01/06 934 937 912 912 12,400
2022/01/05 932 949 928 949 11,300
2022/01/04 925 932 922 928 5,100

このページの先頭へ