3409 北日本紡績(株) 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	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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30