3865 北越コーポレーション(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
2025-02-071,4371,4571,4311,442224,1001,442
2025-02-061,4391,4721,4371,446151,4001,446
2025-02-051,4551,4581,4181,433259,6001,433
2025-02-041,4501,4571,4271,440336,1001,440
2025-02-031,4651,4841,4271,431385,3001,431
2025-01-311,5001,5041,4491,468240,1001,468
2025-01-301,5081,5121,4901,499105,3001,499
2025-01-291,4901,5021,4891,49697,6001,496
2025-01-281,4801,4971,4771,490151,6001,490
2025-01-271,5211,5241,4661,470230,9001,470
2025-01-241,5371,5421,5171,517158,9001,517
2025-01-231,5351,5431,5231,531204,3001,531
2025-01-221,5531,5531,5221,533192,6001,533
2025-01-211,5451,5501,5001,533232,8001,533
2025-01-201,5461,5531,5351,537235,5001,537
2025-01-171,5351,5571,5321,556199,8001,556
2025-01-161,5211,5551,5211,550211,1001,550
2025-01-151,5351,5391,5161,522201,0001,522
2025-01-141,5251,5451,5171,541370,0001,541
2025-01-101,5201,5351,5081,520291,8001,520
2025-01-091,5021,5361,4941,513364,8001,513
2025-01-081,5161,5221,4861,505563,0001,505
2025-01-071,5291,5361,5161,525257,1001,525
2025-01-061,5401,5461,5121,522250,2001,522

分割・併合履歴 : [1987-10-28]1株→1.08株