2930 (株)北の達人コーポレーション 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
2024-06-21178181178178348,300178
2024-06-20180180176178305,100178
2024-06-19182183178179415,800179
2024-06-18180184180182408,400182
2024-06-17183183176182683,600182
2024-06-141731831731821,160,100182
2024-06-13175178173173318,500173
2024-06-12175178174174396,400174
2024-06-11176176173175178,500175
2024-06-10174175172175211,500175
2024-06-07172174171174225,800174
2024-06-06177178172173538,700173
2024-06-05178180176176605,700176
2024-06-04175178174177594,200177
2024-06-03176178175176499,800176
2024-05-31171175171175542,700175
2024-05-30167169166169466,100169
2024-05-29172173168168501,500168
2024-05-28170175170173827,000173
2024-05-27167170165169576,000169
2024-05-24166169166166728,800166
2024-05-23168172167169910,200169
2024-05-221701701671671,449,000167
2024-05-211751751701701,081,600170
2024-05-201751761711741,570,600174
2024-05-17177178175177990,400177
2024-05-16179180177178488,100178
2024-05-15183183178179551,200179
2024-05-14178183178183824,900183
2024-05-13178179176177628,400177
2024-05-10181181178179472,600179
2024-05-09182183178180697,600180
2024-05-08183187182184692,800184
2024-05-07182184180183676,900183
2024-05-02180184179179527,600179
2024-05-01180181178179586,000179
2024-04-30180182178180569,600180
2024-04-261761781741761,052,000176
2024-04-25180180177177462,800177
2024-04-24183183179180551,300180
2024-04-23180184179181697,400181
2024-04-22178179175177753,400177
2024-04-191821821731751,739,500175
2024-04-181841851821821,044,300182
2024-04-17185189183185870,800185
2024-04-161841871821831,473,800183
2024-04-152012021891893,093,500189
2024-04-122022031981991,173,000199
2024-04-11199201198200684,900200
2024-04-10205207201201732,000201
2024-04-09202205201204657,500204
2024-04-08202205200200660,700200
2024-04-05195200195200501,400200
2024-04-04197200196197655,800197
2024-04-031961971931951,051,000195
2024-04-02201202198199746,400199
2024-04-01208208202202532,700202
2024-03-29201207200206723,600206
2024-03-28203205200200498,700200
2024-03-27201203198203432,900203
2024-03-26199201197200532,400200
2024-03-25203203200200457,400200
2024-03-22202203199203456,200203
2024-03-21205205201201627,500201
2024-03-19202205199205596,400205
2024-03-18196202195202541,500202
2024-03-15195196193195457,200195
2024-03-14194197194197503,600197
2024-03-13201201195195802,300195
2024-03-12198201195201543,400201
2024-03-11202203198200652,200200
2024-03-08203206202205451,300205
2024-03-07206208203203398,500203
2024-03-06201208200206659,000206
2024-03-052002041972021,100,100202
2024-03-042062092002011,265,600201
2024-03-012102112012041,573,400204
2024-02-29215215211211672,900211
2024-02-28217221214215954,200215
2024-02-272222242192201,155,700220
2024-02-26224226220222652,600222
2024-02-22226226222222450,100222
2024-02-21226227223225428,200225
2024-02-20230230225227332,300227
2024-02-19222230222229770,800229
2024-02-16217222217221445,800221
2024-02-15224224217217547,200217
2024-02-14219222217222581,800222
2024-02-13226227221221837,200221
2024-02-09226230223223639,700223
2024-02-08231231226228709,200228
2024-02-07231235228232925,700232
2024-02-06226231223230530,800230
2024-02-05223227222227681,600227
2024-02-02226229223223670,600223
2024-02-012302302242251,058,900225
2024-01-31240240231232990,300232
2024-01-30242244239242830,300242
2024-01-29241246240241692,800241
2024-01-262422482392401,332,700240
2024-01-252412482402441,155,800244
2024-01-242402452372411,163,200241
2024-01-232392522352413,224,400241
2024-01-222192352192351,818,500235
2024-01-192122242122181,516,900218
2024-01-18207211206210768,000210
2024-01-172102152072071,256,100207
2024-01-162222232102102,246,200210
2024-01-152332342212233,498,600223
2024-01-122202222152191,160,800219
2024-01-11218219215217621,200217
2024-01-10219221217218608,000218
2024-01-09212219212218801,300218
2024-01-05218218211211732,700211
2024-01-04213218211218591,200218

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