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
2020/12/30 278 278 271 272 12,200
2020/12/29 274 278 274 278 10,900
2020/12/28 273 275 272 274 29,000
2020/12/25 271 272 270 272 6,600
2020/12/24 272 272 269 271 4,000
2020/12/23 269 270 267 268 6,800
2020/12/22 273 273 268 268 10,400
2020/12/21 275 277 271 273 16,300
2020/12/18 272 274 272 274 6,600
2020/12/17 271 273 270 272 6,100
2020/12/16 272 273 271 271 5,500
2020/12/15 274 275 269 269 9,200
2020/12/14 277 278 274 276 10,300
2020/12/11 273 277 269 277 18,100
2020/12/10 270 270 268 268 5,500
2020/12/09 271 273 270 270 11,700
2020/12/08 273 274 270 270 10,200
2020/12/07 269 275 269 270 8,500
2020/12/04 271 272 268 269 13,300
2020/12/03 278 278 271 271 16,700
2020/12/02 278 281 275 278 17,800
2020/12/01 280 280 276 276 9,200
2020/11/30 283 288 280 280 15,900
2020/11/27 281 284 280 283 17,000
2020/11/26 276 280 276 278 8,400
2020/11/25 283 283 276 276 13,300
2020/11/24 282 286 280 284 17,000
2020/11/20 278 278 275 276 11,000
2020/11/19 276 278 275 278 11,700
2020/11/18 273 278 273 275 13,000
2020/11/17 276 278 271 272 26,800
2020/11/16 281 282 275 281 25,800
2020/11/13 293 296 273 275 73,400
2020/11/12 295 340 292 309 569,100
2020/11/11 291 299 287 291 36,800
2020/11/10 292 292 289 291 12,500
2020/11/09 292 292 287 291 10,600
2020/11/06 289 291 287 291 6,500
2020/11/05 283 289 283 289 3,700
2020/11/04 281 286 281 282 11,200
2020/11/02 278 286 277 286 8,200
2020/10/30 292 292 273 273 8,100
2020/10/29 292 293 290 290 6,800
2020/10/28 290 292 289 292 17,700
2020/10/27 289 290 288 290 13,100
2020/10/26 286 290 286 289 6,400
2020/10/23 286 287 285 286 1,700
2020/10/22 287 288 285 286 3,100
2020/10/21 285 287 284 287 4,200
2020/10/20 284 285 284 284 5,900
2020/10/19 282 284 282 284 3,700
2020/10/16 282 282 281 281 1,400
2020/10/15 281 282 281 282 3,000
2020/10/14 283 283 281 281 2,600
2020/10/13 282 284 282 284 1,500
2020/10/12 285 285 281 282 5,400
2020/10/09 290 290 282 285 16,500
2020/10/08 290 290 288 290 6,700
2020/10/07 288 290 287 290 4,100
2020/10/06 289 290 288 290 5,100
2020/10/05 288 292 288 290 16,100
2020/10/02 280 292 276 289 23,800
2020/09/30 296 296 290 292 12,800
2020/09/29 287 295 287 294 34,600
2020/09/28 285 286 283 286 23,400
2020/09/25 285 285 282 285 17,300
2020/09/24 282 285 282 285 17,000
2020/09/23 288 288 280 282 33,900
2020/09/18 280 288 280 288 32,500
2020/09/17 282 283 278 280 11,900
2020/09/16 273 281 273 278 23,500
2020/09/15 270 273 267 273 7,000
2020/09/14 269 270 267 270 7,700
2020/09/11 269 270 266 269 15,000
2020/09/10 262 270 261 265 26,500
2020/09/09 261 265 259 261 12,500
2020/09/08 260 265 260 265 8,800
2020/09/07 262 263 259 260 2,900
2020/09/04 260 260 257 257 4,500
2020/09/03 260 262 260 260 2,700
2020/09/02 259 261 258 260 3,200
2020/09/01 257 261 257 259 5,100
2020/08/31 263 266 262 262 8,400
2020/08/28 258 262 258 262 6,900
2020/08/27 266 266 257 257 17,000
2020/08/26 262 262 259 259 10,300
2020/08/25 264 264 262 262 6,800
2020/08/24 265 265 262 262 3,900
2020/08/21 264 264 260 262 3,200
2020/08/20 261 263 261 262 12,600
2020/08/19 263 263 260 261 6,700
2020/08/18 258 263 258 259 12,600
2020/08/17 275 275 253 258 98,200
2020/08/14 278 279 272 275 5,200
2020/08/13 272 285 272 279 27,900
2020/08/12 271 280 271 280 20,200
2020/08/11 264 269 263 269 15,700
2020/08/07 270 273 270 272 1,700
2020/08/06 270 270 267 270 11,400
2020/08/05 284 284 270 273 16,000
2020/08/04 279 283 277 281 10,500
2020/08/03 282 282 277 279 2,700
2020/07/31 287 288 282 282 7,700
2020/07/30 287 288 287 288 3,600
2020/07/29 288 288 286 287 1,900
2020/07/28 288 288 286 287 2,500
2020/07/27 285 287 284 287 29,700
2020/07/22 288 288 285 285 34,300
2020/07/21 288 288 287 288 19,500
2020/07/20 288 289 286 287 10,400
2020/07/17 285 285 283 285 3,400
2020/07/16 287 287 283 287 10,300
2020/07/15 285 288 283 288 12,700
2020/07/14 288 288 283 284 5,400
2020/07/13 284 285 280 283 6,200
2020/07/10 281 284 278 278 8,700
2020/07/09 281 282 279 279 4,100
2020/07/08 280 285 280 280 5,300
2020/07/07 290 290 280 280 4,100
2020/07/06 286 289 286 288 7,600
2020/07/03 280 287 280 283 5,800
2020/07/02 276 288 276 280 11,800
2020/07/01 277 280 277 277 7,200
2020/06/30 281 281 275 275 9,800
2020/06/29 279 280 276 276 12,600
2020/06/26 277 284 277 279 12,600
2020/06/25 273 286 273 277 21,900
2020/06/24 281 281 273 273 22,800
2020/06/23 285 285 282 283 9,600
2020/06/22 286 290 285 288 4,700
2020/06/19 294 294 288 288 5,800
2020/06/18 294 294 287 294 22,700
2020/06/17 286 294 286 294 9,000
2020/06/16 276 282 276 282 13,500
2020/06/15 285 286 271 271 13,100
2020/06/12 287 292 285 290 11,300
2020/06/11 285 292 285 292 8,800
2020/06/10 292 292 290 290 6,100
2020/06/09 291 293 290 293 6,800
2020/06/08 293 293 286 291 10,800
2020/06/05 292 293 287 291 9,400
2020/06/04 291 293 286 293 13,200
2020/06/03 298 298 282 289 47,300
2020/06/02 292 298 287 294 45,400
2020/06/01 280 289 280 289 29,400
2020/05/29 276 280 272 277 12,400
2020/05/28 276 281 274 280 19,200
2020/05/27 270 276 268 276 12,000
2020/05/26 275 278 268 271 31,400
2020/05/25 269 275 269 275 7,000
2020/05/22 274 274 267 270 7,600
2020/05/21 271 275 270 275 5,200
2020/05/20 270 273 270 273 12,600
2020/05/19 279 279 272 275 22,800
2020/05/18 275 278 275 278 10,000
2020/05/15 272 275 260 275 15,200
2020/05/14 275 275 272 272 4,600
2020/05/13 274 275 273 275 3,600
2020/05/12 278 278 274 275 3,100
2020/05/11 272 279 272 279 10,800
2020/05/08 279 279 270 272 7,500
2020/05/07 275 278 272 272 12,800
2020/05/01 277 280 277 280 14,200
2020/04/30 288 288 275 277 12,400
2020/04/28 271 280 267 280 14,400
2020/04/27 267 271 266 271 12,500
2020/04/24 267 267 262 266 5,700
2020/04/23 266 267 264 266 11,200
2020/04/22 274 274 261 265 15,200
2020/04/21 276 276 272 276 14,600
2020/04/20 278 281 276 276 30,200
2020/04/17 290 290 277 277 44,100
2020/04/16 278 290 278 290 29,100
2020/04/15 282 282 279 279 9,100
2020/04/14 277 280 277 280 11,600
2020/04/13 279 282 277 280 6,700
2020/04/10 278 283 278 282 14,000
2020/04/09 278 279 276 278 6,900
2020/04/08 271 281 269 280 20,400
2020/04/07 264 275 264 274 30,400
2020/04/06 257 264 252 262 23,300
2020/04/03 262 269 258 258 15,800
2020/04/02 261 269 261 263 26,800
2020/04/01 270 281 270 277 19,600
2020/03/31 283 285 279 281 13,700
2020/03/30 280 287 266 286 51,700
2020/03/27 286 290 283 287 80,500
2020/03/26 288 288 276 286 34,300
2020/03/25 284 288 277 288 46,500
2020/03/24 277 285 272 282 41,600
2020/03/23 256 283 256 280 51,800
2020/03/19 249 259 248 256 53,900
2020/03/18 250 250 245 247 26,500
2020/03/17 210 244 209 242 67,700
2020/03/16 232 232 219 221 82,100
2020/03/13 238 246 229 229 102,300
2020/03/12 252 256 251 254 30,600
2020/03/11 260 264 256 257 45,800
2020/03/10 260 264 255 259 116,200
2020/03/09 268 269 263 263 86,100
2020/03/06 270 277 269 272 79,900
2020/03/05 275 304 269 278 459,400
2020/03/04 268 272 267 271 45,500
2020/03/03 273 277 270 270 99,200
2020/03/02 269 274 257 273 240,000
2020/02/28 259 279 259 271 378,800
2020/02/27 273 292 266 274 945,100
2020/02/26 230 289 230 271 1,033,600
2020/02/25 235 247 235 236 43,400
2020/02/21 256 257 250 251 13,200
2020/02/20 265 265 254 255 19,300
2020/02/19 264 264 260 260 12,900
2020/02/18 264 265 261 261 15,200
2020/02/17 260 263 260 261 10,500
2020/02/14 270 270 254 259 71,800
2020/02/13 278 281 275 278 16,900
2020/02/12 277 278 273 274 9,500
2020/02/10 274 282 274 276 8,800
2020/02/07 283 286 270 272 48,600
2020/02/06 280 296 272 286 175,700
2020/02/05 271 273 271 272 8,100
2020/02/04 269 270 265 269 7,000
2020/02/03 258 273 258 268 50,400
2020/01/31 267 275 267 274 19,600
2020/01/30 271 273 271 272 4,900
2020/01/29 274 274 271 272 4,800
2020/01/28 275 276 272 272 10,000
2020/01/27 278 278 275 275 12,100
2020/01/24 282 283 278 278 12,200
2020/01/23 283 284 283 283 4,800
2020/01/22 281 285 281 283 8,100
2020/01/21 284 284 282 283 8,700
2020/01/20 285 290 284 286 31,000
2020/01/17 285 285 277 285 24,500
2020/01/16 276 282 274 281 27,000
2020/01/15 277 277 271 272 12,000
2020/01/14 275 279 275 277 13,000
2020/01/10 277 277 270 274 19,000
2020/01/09 277 277 272 272 3,900
2020/01/08 275 275 269 270 12,700
2020/01/07 274 275 272 274 10,900
2020/01/06 268 274 267 273 14,400

このページの先頭へ