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
2025-07-14235256232250992,400250
2025-07-11236240229235480,800235
2025-07-10239250225244918,900244
2025-07-09237258235252681,000252
2025-07-08241248236241375,600241
2025-07-07229242228239404,600239
2025-07-04223230221230297,400230
2025-07-03233234222228328,500228
2025-07-02228247220228565,800228
2025-07-01255261233236885,000236
2025-06-302592682522541,328,400254
2025-06-272232632232511,852,000251
2025-06-26235235220223413,200223
2025-06-25251256228236935,500236
2025-06-24247260242254908,500254
2025-06-23243255236239883,600239
2025-06-20251267245250745,100250
2025-06-192502672422521,345,100252
2025-06-182802902472613,454,600261
2025-06-172602752372644,120,500264
2025-06-162002521992283,875,600228
2025-06-132122151902021,444,400202
2025-06-12183200180195713,500195
2025-06-11182182175178339,000178
2025-06-10180184176177295,400177
2025-06-09178190176176479,200176
2025-06-06178180175176341,100176
2025-06-05180183178178222,400178
2025-06-04188192180181276,600181
2025-06-03181189176183369,900183
2025-06-02181181177179233,500179
2025-05-30183192179181448,700181
2025-05-29181198181188712,400188
2025-05-281921941751811,111,800181
2025-05-272162311861974,829,700197
2025-05-262012242002161,014,300216
2025-05-23201208199201557,600201
2025-05-22213218202205647,700205
2025-05-21202217201205691,600205
2025-05-20215224199200725,900200
2025-05-191912291912081,834,400208
2025-05-161701951671911,461,200191
2025-05-152022321561644,132,900164
2025-05-14200202194202243,900202
2025-05-13197201192198304,000198
2025-05-12175199175195716,900195
2025-05-0917217417217228,800172
2025-05-0817817817017183,600171
2025-05-0717618017417491,600174
2025-05-02185195176180647,000180
2025-05-01171186170183241,100183
2025-04-3016817216617054,400170
2025-04-28151180151169700,500169
2025-04-2515115215015112,500151
2025-04-2415715715115150,100151
2025-04-2316316315715739,200157
2025-04-22155166151165187,400165
2025-04-21168170151156253,600156
2025-04-18176179173173282,400173
2025-04-1718118117717738,800177
2025-04-16177188176179191,800179
2025-04-15178198176177679,500177
2025-04-14180189176182401,500182
2025-04-11168190166179341,600179
2025-04-10160190155173540,400173
2025-04-0915015414514549,900145
2025-04-08150164150155107,000155
2025-04-07136149136145177,000145
2025-04-04165169137151462,300151
2025-04-03192202155173573,800173
2025-04-021792091792001,681,300200
2025-04-01162181158178409,400178
2025-03-3115816015516055,400160
2025-03-28153160149157133,600157
2025-03-27148164148153610,800153
2025-03-26137155137147460,300147
2025-03-25129138128136169,900136
2025-03-2413013012613076,900130
2025-03-2113013112713041,200130
2025-03-1912812912612984,600129
2025-03-18124130122129130,400129
2025-03-1712312312212330,000123
2025-03-1412212412212318,300123
2025-03-1312212312112329,300123
2025-03-1212112311712391,000123
2025-03-11120120118120152,600120
2025-03-10116120116117202,200117
2025-03-071171171161176,200117
2025-03-0611411711411737,800117
2025-03-0511511611311440,100114
2025-03-0411611611411417,600114
2025-03-0311211711211563,900115
2025-02-2811111410811296,300112
2025-02-2711011411011275,400112
2025-02-2611311311011043,800110
2025-02-2511211311011325,400113
2025-02-2111111310811357,900113
2025-02-2011211310910942,200109
2025-02-1910911210811273,600112
2025-02-1810810910610746,800107
2025-02-1710510710410735,100107
2025-02-141041051031058,200105
2025-02-1310510510310528,100105
2025-02-1210510610310548,300105
2025-02-1010410710410726,200107
2025-02-0710410610410524,300105
2025-02-0610610610410616,300106
2025-02-0510610610410516,900105
2025-02-0410510610310690,300106
2025-02-0310011299105129,500105
2025-01-311021021001007,400100
2025-01-301001021001003,500100
2025-01-291011021001007,000100
2025-01-2810110310010153,000101
2025-01-2710210310110112,100101
2025-01-2410310310010152,700101
2025-01-2310510510310312,500103
2025-01-2210610710410564,200105
2025-01-2110610610410512,800105
2025-01-2010410610310636,500106
2025-01-1710110710110583,200105
2025-01-1610410410110118,200101
2025-01-1510410410210211,900102
2025-01-1410110410010329,700103
2025-01-1010510710110325,600103
2025-01-0910310410310411,000104
2025-01-081061089910278,700102
2025-01-0710810910710727,000107
2025-01-0610910910610973,600109

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