2930 (株)北の達人コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 156 | 157 | 148 | 149 | 939,000 | 149 |
| 2025-04-03 | 156 | 160 | 155 | 160 | 464,500 | 160 |
| 2025-04-02 | 165 | 166 | 161 | 161 | 513,600 | 161 |
| 2025-04-01 | 167 | 167 | 163 | 164 | 538,500 | 164 |
| 2025-03-31 | 165 | 166 | 163 | 165 | 924,200 | 165 |
| 2025-03-28 | 171 | 172 | 168 | 169 | 984,900 | 169 |
| 2025-03-27 | 170 | 172 | 169 | 171 | 762,400 | 171 |
| 2025-03-26 | 169 | 171 | 168 | 169 | 758,700 | 169 |
| 2025-03-25 | 167 | 169 | 164 | 169 | 633,000 | 169 |
| 2025-03-24 | 167 | 167 | 164 | 164 | 424,800 | 164 |
| 2025-03-21 | 169 | 169 | 166 | 166 | 836,800 | 166 |
| 2025-03-19 | 170 | 172 | 168 | 170 | 544,300 | 170 |
| 2025-03-18 | 165 | 170 | 164 | 170 | 844,700 | 170 |
| 2025-03-17 | 161 | 166 | 160 | 164 | 793,900 | 164 |
| 2025-03-14 | 161 | 162 | 160 | 160 | 934,800 | 160 |
| 2025-03-13 | 161 | 164 | 159 | 160 | 638,100 | 160 |
| 2025-03-12 | 160 | 162 | 159 | 161 | 461,000 | 161 |
| 2025-03-11 | 157 | 160 | 156 | 160 | 525,400 | 160 |
| 2025-03-10 | 156 | 160 | 153 | 158 | 735,800 | 158 |
| 2025-03-07 | 156 | 157 | 154 | 155 | 632,600 | 155 |
| 2025-03-06 | 157 | 159 | 155 | 158 | 396,700 | 158 |
| 2025-03-05 | 155 | 157 | 153 | 155 | 423,700 | 155 |
| 2025-03-04 | 155 | 156 | 153 | 153 | 316,900 | 153 |
| 2025-03-03 | 159 | 161 | 155 | 157 | 670,300 | 157 |
| 2025-02-28 | 162 | 165 | 159 | 159 | 582,300 | 159 |
| 2025-02-27 | 163 | 163 | 160 | 162 | 817,600 | 162 |
| 2025-02-26 | 172 | 172 | 169 | 169 | 599,200 | 169 |
| 2025-02-25 | 171 | 173 | 170 | 170 | 471,800 | 170 |
| 2025-02-21 | 171 | 172 | 170 | 170 | 250,200 | 170 |
| 2025-02-20 | 172 | 172 | 170 | 170 | 247,800 | 170 |
| 2025-02-19 | 173 | 173 | 171 | 171 | 167,000 | 171 |
| 2025-02-18 | 173 | 174 | 171 | 173 | 282,900 | 173 |
| 2025-02-17 | 170 | 174 | 169 | 172 | 399,200 | 172 |
| 2025-02-14 | 171 | 172 | 169 | 169 | 538,000 | 169 |
| 2025-02-13 | 171 | 171 | 168 | 170 | 483,900 | 170 |
| 2025-02-12 | 173 | 173 | 170 | 170 | 360,600 | 170 |
| 2025-02-10 | 167 | 172 | 166 | 169 | 551,100 | 169 |
| 2025-02-07 | 164 | 167 | 164 | 165 | 796,100 | 165 |
| 2025-02-06 | 164 | 165 | 163 | 163 | 500,500 | 163 |
| 2025-02-05 | 163 | 166 | 162 | 163 | 523,200 | 163 |
| 2025-02-04 | 163 | 164 | 162 | 163 | 382,200 | 163 |
| 2025-02-03 | 165 | 168 | 163 | 163 | 994,900 | 163 |
| 2025-01-31 | 163 | 163 | 161 | 162 | 370,500 | 162 |
| 2025-01-30 | 165 | 166 | 162 | 163 | 337,800 | 163 |
| 2025-01-29 | 163 | 166 | 160 | 165 | 540,800 | 165 |
| 2025-01-28 | 158 | 163 | 157 | 161 | 621,300 | 161 |
| 2025-01-27 | 160 | 160 | 158 | 159 | 260,400 | 159 |
| 2025-01-24 | 159 | 162 | 157 | 157 | 534,200 | 157 |
| 2025-01-23 | 161 | 161 | 158 | 159 | 445,400 | 159 |
| 2025-01-22 | 163 | 164 | 160 | 160 | 624,200 | 160 |
| 2025-01-21 | 167 | 167 | 163 | 164 | 672,600 | 164 |
| 2025-01-20 | 166 | 170 | 165 | 168 | 487,800 | 168 |
| 2025-01-17 | 170 | 171 | 166 | 166 | 821,700 | 166 |
| 2025-01-16 | 179 | 185 | 172 | 173 | 2,009,800 | 173 |
| 2025-01-15 | 156 | 182 | 155 | 180 | 7,476,900 | 180 |
| 2025-01-14 | 155 | 156 | 152 | 154 | 572,700 | 154 |
| 2025-01-10 | 154 | 157 | 153 | 155 | 825,900 | 155 |
| 2025-01-09 | 154 | 155 | 150 | 154 | 938,900 | 154 |
| 2025-01-08 | 152 | 155 | 152 | 155 | 963,300 | 155 |
| 2025-01-07 | 154 | 154 | 150 | 153 | 755,600 | 153 |
| 2025-01-06 | 153 | 153 | 150 | 151 | 846,800 | 151 |
分割・併合履歴 ： [2018-02-09]1株→3株 [2017-10-31]1株→2株 [2017-03-29]1株→2株 [2015-05-27]1株→2株 [2013-12-26]1株→2株 [2013-02-06]1株→4株