9872 北恵(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 860 | 867 | 860 | 861 | 10,200 | 861 |
| 2024-05-07 | 865 | 865 | 858 | 860 | 9,900 | 860 |
| 2024-05-02 | 860 | 866 | 860 | 864 | 6,000 | 864 |
| 2024-05-01 | 859 | 863 | 858 | 860 | 6,000 | 860 |
| 2024-04-30 | 855 | 867 | 855 | 859 | 15,500 | 859 |
| 2024-04-26 | 874 | 875 | 846 | 846 | 47,800 | 846 |
| 2024-04-25 | 867 | 870 | 865 | 869 | 4,500 | 869 |
| 2024-04-24 | 866 | 872 | 866 | 866 | 6,400 | 866 |
| 2024-04-23 | 864 | 876 | 864 | 868 | 5,200 | 868 |
| 2024-04-22 | 860 | 869 | 860 | 864 | 4,100 | 864 |
| 2024-04-19 | 861 | 864 | 846 | 853 | 22,000 | 853 |
| 2024-04-18 | 861 | 872 | 861 | 863 | 4,000 | 863 |
| 2024-04-17 | 868 | 874 | 860 | 860 | 11,800 | 860 |
| 2024-04-16 | 884 | 884 | 868 | 870 | 16,600 | 870 |
| 2024-04-15 | 878 | 886 | 878 | 880 | 7,000 | 880 |
| 2024-04-12 | 883 | 885 | 878 | 878 | 10,600 | 878 |
| 2024-04-11 | 880 | 886 | 875 | 879 | 7,900 | 879 |
| 2024-04-10 | 884 | 886 | 880 | 880 | 6,600 | 880 |
| 2024-04-09 | 894 | 894 | 882 | 884 | 9,900 | 884 |
| 2024-04-08 | 883 | 894 | 883 | 884 | 7,600 | 884 |
| 2024-04-05 | 880 | 891 | 880 | 881 | 9,100 | 881 |
| 2024-04-04 | 897 | 908 | 878 | 894 | 36,000 | 894 |
| 2024-04-03 | 870 | 898 | 870 | 884 | 37,900 | 884 |
| 2024-04-02 | 906 | 906 | 875 | 881 | 17,300 | 881 |
| 2024-04-01 | 909 | 913 | 896 | 905 | 19,300 | 905 |
| 2024-03-29 | 895 | 905 | 893 | 900 | 14,300 | 900 |
| 2024-03-28 | 883 | 894 | 878 | 892 | 19,700 | 892 |
| 2024-03-27 | 873 | 883 | 870 | 877 | 15,700 | 877 |
| 2024-03-26 | 873 | 880 | 873 | 875 | 5,900 | 875 |
| 2024-03-25 | 881 | 882 | 873 | 873 | 11,700 | 873 |
| 2024-03-22 | 884 | 885 | 877 | 885 | 9,800 | 885 |
| 2024-03-21 | 872 | 888 | 872 | 884 | 11,600 | 884 |
| 2024-03-19 | 863 | 876 | 863 | 872 | 6,200 | 872 |
| 2024-03-18 | 866 | 875 | 862 | 866 | 12,100 | 866 |
| 2024-03-15 | 860 | 878 | 860 | 871 | 19,100 | 871 |
| 2024-03-14 | 855 | 860 | 852 | 855 | 7,400 | 855 |
| 2024-03-13 | 852 | 860 | 848 | 850 | 5,100 | 850 |
| 2024-03-12 | 852 | 853 | 846 | 852 | 7,600 | 852 |
| 2024-03-11 | 854 | 861 | 850 | 853 | 9,300 | 853 |
| 2024-03-08 | 857 | 867 | 852 | 863 | 11,000 | 863 |
| 2024-03-07 | 856 | 857 | 852 | 857 | 5,300 | 857 |
| 2024-03-06 | 855 | 864 | 845 | 856 | 13,000 | 856 |
| 2024-03-05 | 857 | 862 | 855 | 855 | 6,000 | 855 |
| 2024-03-04 | 879 | 879 | 857 | 857 | 11,500 | 857 |
| 2024-03-01 | 877 | 880 | 863 | 868 | 16,000 | 868 |
| 2024-02-29 | 882 | 882 | 870 | 877 | 13,600 | 877 |
| 2024-02-28 | 869 | 877 | 869 | 870 | 8,400 | 870 |
| 2024-02-27 | 870 | 874 | 867 | 869 | 12,900 | 869 |
| 2024-02-26 | 860 | 867 | 860 | 865 | 10,900 | 865 |
| 2024-02-22 | 854 | 858 | 850 | 853 | 5,800 | 853 |
| 2024-02-21 | 859 | 860 | 847 | 847 | 7,600 | 847 |
| 2024-02-20 | 851 | 862 | 850 | 861 | 11,800 | 861 |
| 2024-02-19 | 830 | 850 | 830 | 847 | 17,600 | 847 |
| 2024-02-16 | 828 | 847 | 828 | 834 | 15,700 | 834 |
| 2024-02-15 | 842 | 842 | 821 | 823 | 14,500 | 823 |
| 2024-02-14 | 845 | 847 | 841 | 841 | 15,700 | 841 |
| 2024-02-13 | 845 | 849 | 842 | 845 | 15,600 | 845 |
| 2024-02-09 | 850 | 857 | 845 | 845 | 13,500 | 845 |
| 2024-02-08 | 860 | 860 | 849 | 855 | 15,500 | 855 |
| 2024-02-07 | 859 | 865 | 859 | 861 | 12,700 | 861 |
| 2024-02-06 | 862 | 863 | 859 | 859 | 11,600 | 859 |
| 2024-02-05 | 867 | 867 | 860 | 861 | 14,500 | 861 |
| 2024-02-02 | 866 | 866 | 856 | 864 | 9,000 | 864 |
| 2024-02-01 | 875 | 875 | 860 | 865 | 11,200 | 865 |
| 2024-01-31 | 858 | 879 | 856 | 876 | 21,600 | 876 |
| 2024-01-30 | 872 | 877 | 857 | 857 | 63,500 | 857 |
| 2024-01-29 | 870 | 879 | 870 | 872 | 10,600 | 872 |
| 2024-01-26 | 868 | 870 | 861 | 863 | 15,600 | 863 |
| 2024-01-25 | 863 | 871 | 863 | 867 | 14,500 | 867 |
| 2024-01-24 | 859 | 863 | 853 | 861 | 12,800 | 861 |
| 2024-01-23 | 869 | 870 | 858 | 858 | 19,500 | 858 |
| 2024-01-22 | 868 | 877 | 868 | 870 | 21,200 | 870 |
| 2024-01-19 | 855 | 868 | 853 | 868 | 24,100 | 868 |
| 2024-01-18 | 848 | 858 | 848 | 853 | 24,100 | 853 |
| 2024-01-17 | 855 | 865 | 849 | 849 | 22,500 | 849 |
| 2024-01-16 | 863 | 863 | 855 | 855 | 28,300 | 855 |
| 2024-01-15 | 874 | 880 | 862 | 863 | 32,300 | 863 |
| 2024-01-12 | 880 | 880 | 872 | 876 | 27,900 | 876 |
| 2024-01-11 | 894 | 897 | 880 | 880 | 29,100 | 880 |
| 2024-01-10 | 902 | 913 | 891 | 891 | 50,900 | 891 |
| 2024-01-09 | 902 | 910 | 895 | 901 | 60,000 | 901 |
| 2024-01-05 | 888 | 903 | 884 | 900 | 67,200 | 900 |
| 2024-01-04 | 868 | 897 | 867 | 887 | 89,900 | 887 |
分割・併合履歴 ： [1995-11-15]1株→1.1株 [1994-11-15]1株→1.1株 [1993-11-16]1株→1.1株 [1992-11-17]1株→1.1株 [1991-11-15]1株→1.1株 [1990-11-15]1株→1.1株
