北沢産業(9930)の株価時系列情報
北沢産業(9930)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 |
---|---|---|---|---|---|
2024/03/28 | 347 | 353 | 346 | 351 | 28,500 |
2024/03/27 | 350 | 355 | 349 | 350 | 28,400 |
2024/03/26 | 350 | 353 | 346 | 348 | 43,200 |
2024/03/25 | 356 | 358 | 346 | 346 | 46,900 |
2024/03/22 | 356 | 357 | 350 | 357 | 40,800 |
2024/03/21 | 353 | 359 | 350 | 358 | 70,900 |
2024/03/19 | 340 | 350 | 340 | 350 | 68,600 |
2024/03/18 | 338 | 344 | 336 | 342 | 69,200 |
2024/03/15 | 339 | 341 | 335 | 338 | 50,700 |
2024/03/14 | 342 | 342 | 332 | 338 | 72,800 |
2024/03/13 | 345 | 354 | 340 | 343 | 58,700 |
2024/03/12 | 342 | 345 | 336 | 341 | 57,500 |
2024/03/11 | 346 | 354 | 340 | 343 | 111,100 |
2024/03/08 | 351 | 359 | 349 | 350 | 79,300 |
2024/03/07 | 345 | 366 | 336 | 355 | 265,600 |
2024/03/06 | 340 | 349 | 338 | 344 | 98,600 |
2024/03/05 | 323 | 353 | 318 | 346 | 300,100 |
2024/03/04 | 324 | 328 | 318 | 323 | 88,500 |
2024/03/01 | 333 | 333 | 324 | 324 | 84,000 |
2024/02/29 | 330 | 334 | 327 | 334 | 57,900 |
2024/02/28 | 329 | 331 | 326 | 327 | 46,100 |
2024/02/27 | 332 | 332 | 324 | 330 | 33,700 |
2024/02/26 | 330 | 334 | 328 | 329 | 45,200 |
2024/02/22 | 328 | 336 | 328 | 330 | 49,200 |
2024/02/21 | 335 | 335 | 327 | 329 | 58,100 |
2024/02/20 | 333 | 352 | 331 | 337 | 311,600 |
2024/02/19 | 323 | 326 | 319 | 325 | 43,300 |
2024/02/16 | 318 | 325 | 317 | 323 | 49,300 |
2024/02/15 | 324 | 325 | 317 | 317 | 138,300 |
2024/02/14 | 335 | 336 | 321 | 322 | 165,300 |
2024/02/13 | 320 | 340 | 314 | 340 | 332,200 |
2024/02/09 | 314 | 317 | 303 | 317 | 241,800 |
2024/02/08 | 311 | 314 | 307 | 309 | 93,900 |
2024/02/07 | 312 | 315 | 310 | 310 | 68,100 |
2024/02/06 | 316 | 316 | 310 | 310 | 78,100 |
2024/02/05 | 313 | 318 | 311 | 315 | 100,100 |
2024/02/02 | 310 | 316 | 308 | 310 | 81,000 |
2024/02/01 | 310 | 313 | 307 | 309 | 80,200 |
2024/01/31 | 305 | 312 | 303 | 310 | 151,600 |
2024/01/30 | 306 | 313 | 303 | 308 | 194,800 |
2024/01/29 | 308 | 310 | 303 | 306 | 80,500 |
2024/01/26 | 312 | 313 | 306 | 308 | 198,100 |
2024/01/25 | 303 | 311 | 300 | 309 | 180,300 |
2024/01/24 | 297 | 306 | 297 | 301 | 246,600 |
2024/01/23 | 287 | 301 | 287 | 295 | 155,700 |
2024/01/22 | 282 | 287 | 279 | 286 | 83,300 |
2024/01/19 | 281 | 281 | 278 | 279 | 79,900 |
2024/01/18 | 276 | 283 | 275 | 281 | 47,000 |
2024/01/17 | 280 | 282 | 275 | 276 | 58,000 |
2024/01/16 | 286 | 286 | 279 | 279 | 93,000 |
2024/01/15 | 286 | 289 | 285 | 287 | 108,300 |
2024/01/12 | 277 | 285 | 273 | 285 | 169,500 |
2024/01/11 | 280 | 282 | 277 | 278 | 54,100 |
2024/01/10 | 279 | 283 | 277 | 277 | 110,100 |
2024/01/09 | 278 | 280 | 275 | 279 | 81,500 |
2024/01/05 | 279 | 281 | 276 | 278 | 56,200 |
2024/01/04 | 273 | 279 | 272 | 277 | 47,900 |
2023/12/29 | 273 | 275 | 271 | 274 | 64,500 |
2023/12/28 | 270 | 277 | 270 | 275 | 49,700 |
2023/12/27 | 271 | 273 | 270 | 272 | 55,200 |
2023/12/26 | 270 | 274 | 268 | 268 | 64,700 |
2023/12/25 | 270 | 272 | 265 | 270 | 135,400 |
2023/12/22 | 269 | 274 | 268 | 271 | 52,600 |
2023/12/21 | 272 | 278 | 269 | 270 | 57,300 |
2023/12/20 | 274 | 280 | 274 | 276 | 55,300 |
2023/12/19 | 271 | 275 | 269 | 275 | 50,700 |
2023/12/18 | 273 | 273 | 268 | 269 | 64,200 |
2023/12/15 | 265 | 274 | 265 | 274 | 84,400 |
2023/12/14 | 272 | 273 | 266 | 267 | 107,400 |
2023/12/13 | 267 | 274 | 267 | 271 | 47,100 |
2023/12/12 | 272 | 274 | 268 | 269 | 72,900 |
2023/12/11 | 266 | 273 | 266 | 271 | 81,900 |
2023/12/08 | 267 | 271 | 261 | 264 | 138,600 |
2023/12/07 | 279 | 279 | 270 | 270 | 51,500 |
2023/12/06 | 273 | 281 | 273 | 279 | 58,700 |
2023/12/05 | 280 | 281 | 273 | 273 | 81,400 |
2023/12/04 | 280 | 283 | 276 | 281 | 74,900 |
2023/12/01 | 284 | 287 | 280 | 280 | 77,000 |
2023/11/30 | 291 | 291 | 278 | 280 | 152,000 |
2023/11/29 | 289 | 297 | 289 | 293 | 124,000 |
2023/11/28 | 287 | 291 | 286 | 289 | 74,400 |
2023/11/27 | 289 | 292 | 287 | 291 | 63,800 |
2023/11/24 | 288 | 293 | 282 | 289 | 169,800 |
2023/11/22 | 286 | 294 | 286 | 289 | 74,000 |
2023/11/21 | 290 | 295 | 285 | 292 | 119,200 |
2023/11/20 | 292 | 292 | 286 | 287 | 119,700 |
2023/11/17 | 285 | 292 | 281 | 292 | 191,600 |
2023/11/16 | 274 | 281 | 271 | 281 | 161,200 |
2023/11/15 | 276 | 278 | 269 | 273 | 157,600 |
2023/11/14 | 280 | 283 | 272 | 276 | 155,300 |
2023/11/13 | 265 | 281 | 260 | 278 | 296,200 |
2023/11/10 | 263 | 267 | 257 | 263 | 182,700 |
2023/11/09 | 266 | 271 | 257 | 268 | 470,600 |
2023/11/08 | 269 | 269 | 258 | 261 | 167,800 |
2023/11/07 | 269 | 269 | 262 | 265 | 126,500 |
2023/11/06 | 264 | 268 | 261 | 268 | 120,500 |
2023/11/02 | 263 | 266 | 258 | 261 | 115,900 |
2023/11/01 | 264 | 267 | 261 | 262 | 146,500 |
2023/10/31 | 258 | 262 | 254 | 262 | 86,500 |
2023/10/30 | 264 | 266 | 258 | 259 | 128,000 |
2023/10/27 | 259 | 267 | 259 | 265 | 111,900 |
2023/10/26 | 265 | 268 | 257 | 259 | 91,300 |
2023/10/25 | 261 | 271 | 261 | 265 | 100,800 |
2023/10/24 | 256 | 265 | 253 | 264 | 197,400 |
2023/10/23 | 261 | 268 | 255 | 258 | 123,800 |
2023/10/20 | 260 | 267 | 256 | 266 | 129,600 |
2023/10/19 | 261 | 267 | 257 | 265 | 148,200 |
2023/10/18 | 270 | 270 | 261 | 267 | 194,300 |
2023/10/17 | 260 | 272 | 259 | 269 | 394,900 |
2023/10/16 | 255 | 260 | 251 | 256 | 374,100 |
2023/10/13 | 268 | 272 | 250 | 256 | 946,300 |
2023/10/12 | 275 | 284 | 268 | 276 | 579,400 |
2023/10/11 | 340 | 347 | 276 | 282 | 1,766,100 |
2023/10/10 | 371 | 375 | 336 | 339 | 632,100 |
2023/10/06 | 347 | 366 | 342 | 366 | 623,900 |
2023/10/05 | 330 | 353 | 330 | 347 | 218,600 |
2023/10/04 | 330 | 339 | 326 | 326 | 88,700 |
2023/10/03 | 334 | 339 | 331 | 333 | 106,600 |
2023/10/02 | 330 | 339 | 328 | 334 | 127,300 |
2023/09/29 | 331 | 338 | 326 | 327 | 78,400 |
2023/09/28 | 337 | 340 | 328 | 330 | 105,500 |
2023/09/27 | 350 | 350 | 331 | 337 | 193,000 |
2023/09/26 | 340 | 355 | 338 | 352 | 268,100 |
2023/09/25 | 330 | 338 | 327 | 337 | 95,400 |
2023/09/22 | 313 | 335 | 313 | 326 | 167,000 |
2023/09/21 | 310 | 326 | 307 | 318 | 173,400 |
2023/09/20 | 313 | 315 | 307 | 311 | 92,200 |
2023/09/19 | 317 | 317 | 311 | 313 | 72,400 |
2023/09/15 | 322 | 324 | 317 | 318 | 50,600 |
2023/09/14 | 318 | 332 | 318 | 322 | 123,900 |
2023/09/13 | 321 | 322 | 313 | 314 | 88,100 |
2023/09/12 | 324 | 332 | 317 | 320 | 91,800 |
2023/09/11 | 321 | 328 | 321 | 322 | 51,000 |
2023/09/08 | 323 | 329 | 323 | 328 | 52,100 |
2023/09/07 | 330 | 332 | 321 | 326 | 113,500 |
2023/09/06 | 325 | 337 | 324 | 329 | 74,800 |
2023/09/05 | 328 | 331 | 324 | 330 | 65,100 |
2023/09/04 | 325 | 329 | 321 | 327 | 55,500 |
2023/09/01 | 335 | 335 | 322 | 327 | 106,100 |
2023/08/31 | 321 | 340 | 319 | 332 | 225,800 |
2023/08/30 | 323 | 323 | 316 | 317 | 46,300 |
2023/08/29 | 318 | 322 | 318 | 319 | 21,700 |
2023/08/28 | 314 | 320 | 313 | 318 | 39,600 |
2023/08/25 | 312 | 316 | 309 | 312 | 34,200 |
2023/08/24 | 317 | 318 | 314 | 315 | 23,000 |
2023/08/23 | 309 | 319 | 309 | 317 | 70,500 |
2023/08/22 | 317 | 318 | 310 | 311 | 40,300 |
2023/08/21 | 310 | 320 | 310 | 316 | 102,500 |
2023/08/18 | 312 | 317 | 309 | 310 | 60,100 |
2023/08/17 | 312 | 313 | 306 | 312 | 64,700 |
2023/08/16 | 307 | 312 | 306 | 309 | 32,900 |
2023/08/15 | 305 | 312 | 303 | 307 | 78,700 |
2023/08/14 | 318 | 321 | 306 | 306 | 115,600 |
2023/08/10 | 318 | 318 | 309 | 316 | 78,500 |
2023/08/09 | 322 | 322 | 308 | 314 | 111,800 |
2023/08/08 | 329 | 329 | 316 | 319 | 71,300 |
2023/08/07 | 317 | 328 | 312 | 324 | 65,400 |
2023/08/04 | 321 | 324 | 316 | 317 | 51,100 |
2023/08/03 | 321 | 329 | 318 | 324 | 68,800 |
2023/08/02 | 333 | 333 | 323 | 324 | 114,600 |
2023/08/01 | 345 | 345 | 333 | 335 | 53,700 |
2023/07/31 | 338 | 346 | 337 | 342 | 62,100 |
2023/07/28 | 345 | 345 | 333 | 336 | 225,000 |
2023/07/27 | 342 | 347 | 341 | 344 | 33,000 |
2023/07/26 | 342 | 348 | 339 | 344 | 77,000 |
2023/07/25 | 343 | 346 | 336 | 342 | 70,800 |
2023/07/24 | 348 | 349 | 338 | 341 | 113,200 |
2023/07/21 | 354 | 354 | 338 | 341 | 182,400 |
2023/07/20 | 337 | 358 | 332 | 354 | 332,200 |
2023/07/19 | 326 | 344 | 322 | 340 | 280,800 |
2023/07/18 | 331 | 336 | 319 | 320 | 160,900 |
2023/07/14 | 329 | 340 | 327 | 331 | 170,700 |
2023/07/13 | 334 | 336 | 305 | 324 | 708,100 |
2023/07/12 | 350 | 354 | 337 | 339 | 282,400 |
2023/07/11 | 370 | 370 | 350 | 350 | 144,600 |
2023/07/10 | 371 | 372 | 360 | 366 | 135,300 |
2023/07/07 | 356 | 373 | 351 | 369 | 142,500 |
2023/07/06 | 354 | 363 | 350 | 358 | 162,100 |
2023/07/05 | 360 | 367 | 356 | 357 | 193,300 |
2023/07/04 | 370 | 373 | 354 | 355 | 363,800 |
2023/07/03 | 389 | 390 | 376 | 377 | 130,700 |
2023/06/30 | 371 | 394 | 371 | 388 | 239,200 |
2023/06/29 | 410 | 421 | 372 | 376 | 775,700 |
2023/06/28 | 441 | 445 | 411 | 414 | 549,900 |
2023/06/27 | 433 | 441 | 422 | 440 | 338,000 |
2023/06/26 | 428 | 439 | 418 | 438 | 305,800 |
2023/06/23 | 422 | 437 | 417 | 427 | 292,400 |
2023/06/22 | 418 | 424 | 412 | 421 | 277,700 |
2023/06/21 | 436 | 446 | 416 | 417 | 552,200 |
2023/06/20 | 448 | 448 | 425 | 436 | 631,700 |
2023/06/19 | 417 | 439 | 414 | 439 | 725,000 |
2023/06/16 | 402 | 420 | 393 | 417 | 445,400 |
2023/06/15 | 381 | 403 | 377 | 402 | 254,600 |
2023/06/14 | 387 | 389 | 376 | 379 | 144,000 |
2023/06/13 | 380 | 392 | 380 | 383 | 177,700 |
2023/06/12 | 382 | 389 | 378 | 379 | 180,200 |
2023/06/09 | 377 | 381 | 369 | 381 | 142,900 |
2023/06/08 | 368 | 379 | 365 | 372 | 147,000 |
2023/06/07 | 361 | 380 | 360 | 374 | 232,700 |
2023/06/06 | 355 | 360 | 343 | 360 | 214,600 |