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 |
---|---|---|---|---|---|---|
2025-02-17 | 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