3409 (株)北紡 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 125 | 128 | 122 | 127 | 52,500 | 127 |
| 2025-11-20 | 133 | 133 | 122 | 125 | 172,500 | 125 |
| 2025-11-19 | 131 | 136 | 131 | 133 | 54,100 | 133 |
| 2025-11-18 | 132 | 137 | 131 | 131 | 103,600 | 131 |
| 2025-11-17 | 147 | 147 | 136 | 136 | 98,100 | 136 |
| 2025-11-14 | 157 | 157 | 150 | 150 | 39,200 | 150 |
| 2025-11-13 | 152 | 158 | 151 | 156 | 57,000 | 156 |
| 2025-11-12 | 148 | 154 | 146 | 154 | 72,700 | 154 |
| 2025-11-11 | 144 | 148 | 142 | 148 | 37,200 | 148 |
| 2025-11-10 | 147 | 149 | 146 | 147 | 19,600 | 147 |
| 2025-11-07 | 146 | 148 | 143 | 146 | 60,400 | 146 |
| 2025-11-06 | 145 | 149 | 145 | 147 | 60,300 | 147 |
| 2025-11-05 | 144 | 145 | 140 | 144 | 136,700 | 144 |
| 2025-11-04 | 148 | 150 | 140 | 145 | 110,400 | 145 |
| 2025-10-31 | 147 | 152 | 147 | 150 | 84,200 | 150 |
| 2025-10-30 | 147 | 154 | 147 | 149 | 127,700 | 149 |
| 2025-10-29 | 154 | 157 | 148 | 150 | 107,200 | 150 |
| 2025-10-28 | 161 | 163 | 155 | 156 | 100,400 | 156 |
| 2025-10-27 | 160 | 166 | 160 | 161 | 39,400 | 161 |
| 2025-10-24 | 164 | 165 | 159 | 159 | 105,400 | 159 |
| 2025-10-23 | 164 | 165 | 162 | 164 | 27,700 | 164 |
| 2025-10-22 | 162 | 165 | 161 | 163 | 118,900 | 163 |
| 2025-10-21 | 161 | 165 | 159 | 162 | 80,200 | 162 |
| 2025-10-20 | 155 | 162 | 155 | 161 | 69,400 | 161 |
| 2025-10-17 | 160 | 162 | 153 | 153 | 172,000 | 153 |
| 2025-10-16 | 165 | 167 | 162 | 162 | 74,700 | 162 |
| 2025-10-15 | 162 | 167 | 162 | 165 | 54,900 | 165 |
| 2025-10-14 | 160 | 168 | 159 | 162 | 202,800 | 162 |
| 2025-10-10 | 165 | 176 | 165 | 168 | 145,000 | 168 |
| 2025-10-09 | 173 | 173 | 165 | 165 | 124,800 | 165 |
| 2025-10-08 | 167 | 174 | 167 | 171 | 139,900 | 171 |
| 2025-10-07 | 168 | 170 | 165 | 167 | 95,500 | 167 |
| 2025-10-06 | 173 | 173 | 161 | 169 | 141,800 | 169 |
| 2025-10-03 | 169 | 173 | 167 | 170 | 52,500 | 170 |
| 2025-10-02 | 167 | 171 | 163 | 167 | 108,700 | 167 |
| 2025-10-01 | 172 | 174 | 168 | 168 | 145,500 | 168 |
| 2025-09-30 | 177 | 177 | 171 | 171 | 185,500 | 171 |
| 2025-09-29 | 177 | 182 | 177 | 177 | 145,500 | 177 |
| 2025-09-26 | 183 | 185 | 175 | 180 | 562,900 | 180 |
| 2025-09-25 | 180 | 230 | 177 | 197 | 737,300 | 197 |
| 2025-09-24 | 186 | 187 | 178 | 180 | 137,200 | 180 |
| 2025-09-22 | 179 | 189 | 177 | 187 | 192,500 | 187 |
| 2025-09-19 | 182 | 183 | 179 | 179 | 101,600 | 179 |
| 2025-09-18 | 192 | 193 | 180 | 181 | 174,600 | 181 |
| 2025-09-17 | 188 | 194 | 187 | 192 | 124,200 | 192 |
| 2025-09-16 | 182 | 200 | 180 | 187 | 222,400 | 187 |
| 2025-09-12 | 188 | 192 | 181 | 182 | 433,900 | 182 |
| 2025-09-11 | 199 | 199 | 190 | 192 | 285,200 | 192 |
| 2025-09-10 | 204 | 204 | 199 | 199 | 166,100 | 199 |
| 2025-09-09 | 206 | 208 | 203 | 203 | 147,900 | 203 |
| 2025-09-08 | 207 | 212 | 205 | 208 | 128,900 | 208 |
| 2025-09-05 | 207 | 207 | 202 | 205 | 172,400 | 205 |
| 2025-09-04 | 209 | 211 | 206 | 209 | 104,900 | 209 |
| 2025-09-03 | 210 | 213 | 203 | 211 | 283,600 | 211 |
| 2025-09-02 | 218 | 218 | 210 | 214 | 199,000 | 214 |
| 2025-09-01 | 221 | 227 | 214 | 215 | 218,000 | 215 |
| 2025-08-29 | 220 | 222 | 216 | 222 | 204,000 | 222 |
| 2025-08-28 | 212 | 218 | 212 | 218 | 143,700 | 218 |
| 2025-08-27 | 209 | 216 | 208 | 216 | 153,500 | 216 |
| 2025-08-26 | 204 | 214 | 204 | 211 | 142,700 | 211 |
| 2025-08-25 | 213 | 217 | 203 | 203 | 205,800 | 203 |
| 2025-08-22 | 218 | 218 | 209 | 211 | 190,500 | 211 |
| 2025-08-21 | 211 | 220 | 208 | 215 | 242,400 | 215 |
| 2025-08-20 | 201 | 213 | 201 | 212 | 182,900 | 212 |
| 2025-08-19 | 209 | 209 | 201 | 205 | 120,600 | 205 |
| 2025-08-18 | 208 | 208 | 203 | 204 | 157,200 | 204 |
| 2025-08-15 | 206 | 212 | 205 | 211 | 222,400 | 211 |
| 2025-08-14 | 207 | 207 | 202 | 202 | 140,200 | 202 |
| 2025-08-13 | 203 | 210 | 203 | 206 | 155,400 | 206 |
| 2025-08-12 | 203 | 208 | 200 | 204 | 421,400 | 204 |
| 2025-08-08 | 216 | 224 | 205 | 206 | 484,900 | 206 |
| 2025-08-07 | 217 | 220 | 213 | 215 | 354,600 | 215 |
| 2025-08-06 | 225 | 228 | 216 | 220 | 596,700 | 220 |
| 2025-08-05 | 230 | 231 | 227 | 228 | 210,500 | 228 |
| 2025-08-04 | 230 | 235 | 228 | 230 | 306,100 | 230 |
| 2025-08-01 | 235 | 237 | 232 | 235 | 342,600 | 235 |
| 2025-07-31 | 242 | 251 | 232 | 237 | 1,064,500 | 237 |
| 2025-07-30 | 242 | 242 | 236 | 239 | 232,300 | 239 |
| 2025-07-29 | 234 | 243 | 230 | 241 | 381,400 | 241 |
| 2025-07-28 | 249 | 249 | 232 | 236 | 714,900 | 236 |
| 2025-07-25 | 250 | 252 | 236 | 241 | 1,711,900 | 241 |
| 2025-07-24 | 239 | 242 | 231 | 232 | 447,600 | 232 |
| 2025-07-23 | 248 | 248 | 233 | 236 | 571,900 | 236 |
| 2025-07-22 | 230 | 240 | 230 | 235 | 352,900 | 235 |
| 2025-07-18 | 229 | 234 | 228 | 229 | 312,000 | 229 |
| 2025-07-17 | 235 | 238 | 229 | 229 | 609,500 | 229 |
| 2025-07-16 | 228 | 252 | 226 | 235 | 1,678,000 | 235 |
| 2025-07-15 | 288 | 293 | 227 | 229 | 3,901,700 | 229 |
| 2025-07-14 | 235 | 256 | 232 | 250 | 992,400 | 250 |
| 2025-07-11 | 236 | 240 | 229 | 235 | 480,800 | 235 |
| 2025-07-10 | 239 | 250 | 225 | 244 | 918,900 | 244 |
| 2025-07-09 | 237 | 258 | 235 | 252 | 681,000 | 252 |
| 2025-07-08 | 241 | 248 | 236 | 241 | 375,600 | 241 |
| 2025-07-07 | 229 | 242 | 228 | 239 | 404,600 | 239 |
| 2025-07-04 | 223 | 230 | 221 | 230 | 297,400 | 230 |
| 2025-07-03 | 233 | 234 | 222 | 228 | 328,500 | 228 |
| 2025-07-02 | 228 | 247 | 220 | 228 | 565,800 | 228 |
| 2025-07-01 | 255 | 261 | 233 | 236 | 885,000 | 236 |
| 2025-06-30 | 259 | 268 | 252 | 254 | 1,328,400 | 254 |
| 2025-06-27 | 223 | 263 | 223 | 251 | 1,852,000 | 251 |
| 2025-06-26 | 235 | 235 | 220 | 223 | 413,200 | 223 |
| 2025-06-25 | 251 | 256 | 228 | 236 | 935,500 | 236 |
| 2025-06-24 | 247 | 260 | 242 | 254 | 908,500 | 254 |
| 2025-06-23 | 243 | 255 | 236 | 239 | 883,600 | 239 |
| 2025-06-20 | 251 | 267 | 245 | 250 | 745,100 | 250 |
| 2025-06-19 | 250 | 267 | 242 | 252 | 1,345,100 | 252 |
| 2025-06-18 | 280 | 290 | 247 | 261 | 3,454,600 | 261 |
| 2025-06-17 | 260 | 275 | 237 | 264 | 4,120,500 | 264 |
| 2025-06-16 | 200 | 252 | 199 | 228 | 3,875,600 | 228 |
| 2025-06-13 | 212 | 215 | 190 | 202 | 1,444,400 | 202 |
| 2025-06-12 | 183 | 200 | 180 | 195 | 713,500 | 195 |
| 2025-06-11 | 182 | 182 | 175 | 178 | 339,000 | 178 |
| 2025-06-10 | 180 | 184 | 176 | 177 | 295,400 | 177 |
| 2025-06-09 | 178 | 190 | 176 | 176 | 479,200 | 176 |
| 2025-06-06 | 178 | 180 | 175 | 176 | 341,100 | 176 |
| 2025-06-05 | 180 | 183 | 178 | 178 | 222,400 | 178 |
| 2025-06-04 | 188 | 192 | 180 | 181 | 276,600 | 181 |
| 2025-06-03 | 181 | 189 | 176 | 183 | 369,900 | 183 |
| 2025-06-02 | 181 | 181 | 177 | 179 | 233,500 | 179 |
| 2025-05-30 | 183 | 192 | 179 | 181 | 448,700 | 181 |
| 2025-05-29 | 181 | 198 | 181 | 188 | 712,400 | 188 |
| 2025-05-28 | 192 | 194 | 175 | 181 | 1,111,800 | 181 |
| 2025-05-27 | 216 | 231 | 186 | 197 | 4,829,700 | 197 |
| 2025-05-26 | 201 | 224 | 200 | 216 | 1,014,300 | 216 |
| 2025-05-23 | 201 | 208 | 199 | 201 | 557,600 | 201 |
| 2025-05-22 | 213 | 218 | 202 | 205 | 647,700 | 205 |
| 2025-05-21 | 202 | 217 | 201 | 205 | 691,600 | 205 |
| 2025-05-20 | 215 | 224 | 199 | 200 | 725,900 | 200 |
| 2025-05-19 | 191 | 229 | 191 | 208 | 1,834,400 | 208 |
| 2025-05-16 | 170 | 195 | 167 | 191 | 1,461,200 | 191 |
| 2025-05-15 | 202 | 232 | 156 | 164 | 4,132,900 | 164 |
| 2025-05-14 | 200 | 202 | 194 | 202 | 243,900 | 202 |
| 2025-05-13 | 197 | 201 | 192 | 198 | 304,000 | 198 |
| 2025-05-12 | 175 | 199 | 175 | 195 | 716,900 | 195 |
| 2025-05-09 | 172 | 174 | 172 | 172 | 28,800 | 172 |
| 2025-05-08 | 178 | 178 | 170 | 171 | 83,600 | 171 |
| 2025-05-07 | 176 | 180 | 174 | 174 | 91,600 | 174 |
| 2025-05-02 | 185 | 195 | 176 | 180 | 647,000 | 180 |
| 2025-05-01 | 171 | 186 | 170 | 183 | 241,100 | 183 |
| 2025-04-30 | 168 | 172 | 166 | 170 | 54,400 | 170 |
| 2025-04-28 | 151 | 180 | 151 | 169 | 700,500 | 169 |
| 2025-04-25 | 151 | 152 | 150 | 151 | 12,500 | 151 |
| 2025-04-24 | 157 | 157 | 151 | 151 | 50,100 | 151 |
| 2025-04-23 | 163 | 163 | 157 | 157 | 39,200 | 157 |
| 2025-04-22 | 155 | 166 | 151 | 165 | 187,400 | 165 |
| 2025-04-21 | 168 | 170 | 151 | 156 | 253,600 | 156 |
| 2025-04-18 | 176 | 179 | 173 | 173 | 282,400 | 173 |
| 2025-04-17 | 181 | 181 | 177 | 177 | 38,800 | 177 |
| 2025-04-16 | 177 | 188 | 176 | 179 | 191,800 | 179 |
| 2025-04-15 | 178 | 198 | 176 | 177 | 679,500 | 177 |
| 2025-04-14 | 180 | 189 | 176 | 182 | 401,500 | 182 |
| 2025-04-11 | 168 | 190 | 166 | 179 | 341,600 | 179 |
| 2025-04-10 | 160 | 190 | 155 | 173 | 540,400 | 173 |
| 2025-04-09 | 150 | 154 | 145 | 145 | 49,900 | 145 |
| 2025-04-08 | 150 | 164 | 150 | 155 | 107,000 | 155 |
| 2025-04-07 | 136 | 149 | 136 | 145 | 177,000 | 145 |
| 2025-04-04 | 165 | 169 | 137 | 151 | 462,300 | 151 |
| 2025-04-03 | 192 | 202 | 155 | 173 | 573,800 | 173 |
| 2025-04-02 | 179 | 209 | 179 | 200 | 1,681,300 | 200 |
| 2025-04-01 | 162 | 181 | 158 | 178 | 409,400 | 178 |
| 2025-03-31 | 158 | 160 | 155 | 160 | 55,400 | 160 |
| 2025-03-28 | 153 | 160 | 149 | 157 | 133,600 | 157 |
| 2025-03-27 | 148 | 164 | 148 | 153 | 610,800 | 153 |
| 2025-03-26 | 137 | 155 | 137 | 147 | 460,300 | 147 |
| 2025-03-25 | 129 | 138 | 128 | 136 | 169,900 | 136 |
| 2025-03-24 | 130 | 130 | 126 | 130 | 76,900 | 130 |
| 2025-03-21 | 130 | 131 | 127 | 130 | 41,200 | 130 |
| 2025-03-19 | 128 | 129 | 126 | 129 | 84,600 | 129 |
| 2025-03-18 | 124 | 130 | 122 | 129 | 130,400 | 129 |
| 2025-03-17 | 123 | 123 | 122 | 123 | 30,000 | 123 |
| 2025-03-14 | 122 | 124 | 122 | 123 | 18,300 | 123 |
| 2025-03-13 | 122 | 123 | 121 | 123 | 29,300 | 123 |
| 2025-03-12 | 121 | 123 | 117 | 123 | 91,000 | 123 |
| 2025-03-11 | 120 | 120 | 118 | 120 | 152,600 | 120 |
| 2025-03-10 | 116 | 120 | 116 | 117 | 202,200 | 117 |
| 2025-03-07 | 117 | 117 | 116 | 117 | 6,200 | 117 |
| 2025-03-06 | 114 | 117 | 114 | 117 | 37,800 | 117 |
| 2025-03-05 | 115 | 116 | 113 | 114 | 40,100 | 114 |
| 2025-03-04 | 116 | 116 | 114 | 114 | 17,600 | 114 |
| 2025-03-03 | 112 | 117 | 112 | 115 | 63,900 | 115 |
| 2025-02-28 | 111 | 114 | 108 | 112 | 96,300 | 112 |
| 2025-02-27 | 110 | 114 | 110 | 112 | 75,400 | 112 |
| 2025-02-26 | 113 | 113 | 110 | 110 | 43,800 | 110 |
| 2025-02-25 | 112 | 113 | 110 | 113 | 25,400 | 113 |
| 2025-02-21 | 111 | 113 | 108 | 113 | 57,900 | 113 |
| 2025-02-20 | 112 | 113 | 109 | 109 | 42,200 | 109 |
| 2025-02-19 | 109 | 112 | 108 | 112 | 73,600 | 112 |
| 2025-02-18 | 108 | 109 | 106 | 107 | 46,800 | 107 |
| 2025-02-17 | 105 | 107 | 104 | 107 | 35,100 | 107 |
| 2025-02-14 | 104 | 105 | 103 | 105 | 8,200 | 105 |
| 2025-02-13 | 105 | 105 | 103 | 105 | 28,100 | 105 |
| 2025-02-12 | 105 | 106 | 103 | 105 | 48,300 | 105 |
| 2025-02-10 | 104 | 107 | 104 | 107 | 26,200 | 107 |
| 2025-02-07 | 104 | 106 | 104 | 105 | 24,300 | 105 |
| 2025-02-06 | 106 | 106 | 104 | 106 | 16,300 | 106 |
| 2025-02-05 | 106 | 106 | 104 | 105 | 16,900 | 105 |
| 2025-02-04 | 105 | 106 | 103 | 106 | 90,300 | 106 |
| 2025-02-03 | 100 | 112 | 99 | 105 | 129,500 | 105 |
| 2025-01-31 | 102 | 102 | 100 | 100 | 7,400 | 100 |
| 2025-01-30 | 100 | 102 | 100 | 100 | 3,500 | 100 |
| 2025-01-29 | 101 | 102 | 100 | 100 | 7,000 | 100 |
| 2025-01-28 | 101 | 103 | 100 | 101 | 53,000 | 101 |
| 2025-01-27 | 102 | 103 | 101 | 101 | 12,100 | 101 |
| 2025-01-24 | 103 | 103 | 100 | 101 | 52,700 | 101 |
| 2025-01-23 | 105 | 105 | 103 | 103 | 12,500 | 103 |
| 2025-01-22 | 106 | 107 | 104 | 105 | 64,200 | 105 |
| 2025-01-21 | 106 | 106 | 104 | 105 | 12,800 | 105 |
| 2025-01-20 | 104 | 106 | 103 | 106 | 36,500 | 106 |
| 2025-01-17 | 101 | 107 | 101 | 105 | 83,200 | 105 |
| 2025-01-16 | 104 | 104 | 101 | 101 | 18,200 | 101 |
| 2025-01-15 | 104 | 104 | 102 | 102 | 11,900 | 102 |
| 2025-01-14 | 101 | 104 | 100 | 103 | 29,700 | 103 |
| 2025-01-10 | 105 | 107 | 101 | 103 | 25,600 | 103 |
| 2025-01-09 | 103 | 104 | 103 | 104 | 11,000 | 104 |
| 2025-01-08 | 106 | 108 | 99 | 102 | 78,700 | 102 |
| 2025-01-07 | 108 | 109 | 107 | 107 | 27,000 | 107 |
| 2025-01-06 | 109 | 109 | 106 | 109 | 73,600 | 109 |
分割・併合履歴 ： [2020-11-30]1株→0.879株 [2020-09-29]1株→1.724株 [2020-06-04]1株→7株 [2017-09-27]1株→0.1株