3865 北越コーポレーション(株) 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
2024-07-191,1091,1341,1091,128270,3001,128
2024-07-181,1081,1301,1001,104292,2001,104
2024-07-171,0941,1261,0751,111308,0001,111
2024-07-161,0801,0921,0741,075199,0001,075
2024-07-121,0771,0931,0691,086169,6001,086
2024-07-111,0701,0721,0531,068178,6001,068
2024-07-101,0631,0671,0451,058213,5001,058
2024-07-091,0531,0811,0441,074270,9001,074
2024-07-081,0271,0521,0211,040212,4001,040
2024-07-051,0611,0611,0281,033188,6001,033
2024-07-041,0581,0621,0351,062179,6001,062
2024-07-031,0371,0621,0261,052355,7001,052
2024-07-021,0401,0551,0331,045355,1001,045
2024-07-011,0551,0621,0371,044286,0001,044
2024-06-281,1041,1041,0581,058544,2001,058
2024-06-271,1191,1451,1101,122258,8001,122
2024-06-261,1301,1301,0921,119258,0001,119
2024-06-251,1181,1201,0941,115275,8001,115
2024-06-241,1541,1671,1121,114339,2001,114
2024-06-211,1491,1631,1321,154688,4001,154
2024-06-201,1101,1571,1031,138280,0001,138
2024-06-191,1491,1491,1041,111204,8001,111
2024-06-181,1401,1541,1231,139236,6001,139
2024-06-171,1181,1341,1121,133216,8001,133
2024-06-141,0881,1491,0881,140407,6001,140
2024-06-131,0911,0921,0681,086284,6001,086
2024-06-121,1421,1441,0911,091365,6001,091
2024-06-111,2021,2101,1451,153479,2001,153
2024-06-101,1561,1741,1241,172511,5001,172
2024-06-071,1581,1681,1381,168269,4001,168
2024-06-061,1531,1731,1331,153194,1001,153
2024-06-051,1551,1761,1271,146343,9001,146
2024-06-041,2221,2231,1561,170346,3001,170
2024-06-031,2511,2771,2171,234310,2001,234
2024-05-311,2301,2501,2091,223616,7001,223
2024-05-301,1471,2551,1301,235898,0001,235
2024-05-291,1461,1471,1021,117132,1001,117
2024-05-281,1361,1591,1281,146194,1001,146
2024-05-271,1061,1611,0971,159178,5001,159
2024-05-241,1001,1221,0911,108169,5001,108
2024-05-231,1261,1441,1131,129234,8001,129
2024-05-221,1461,1681,1261,143236,6001,143
2024-05-211,1911,1911,1411,149425,8001,149
2024-05-201,1961,2071,1661,191320,3001,191
2024-05-171,1931,2161,1601,175353,4001,175
2024-05-161,3021,3021,1841,204336,9001,204
2024-05-151,4351,4441,3021,314375,1001,314
2024-05-141,3331,3551,3151,345202,1001,345
2024-05-131,3361,3361,3031,329137,7001,329
2024-05-101,3611,4081,2901,340348,0001,340
2024-05-091,3811,3921,3381,341197,6001,341
2024-05-081,3471,3941,3261,381300,5001,381
2024-05-071,3201,3531,3141,336224,2001,336
2024-05-021,2901,3071,2631,290379,9001,290
2024-05-011,3201,3401,3111,314134,9001,314
2024-04-301,3601,3711,3231,341198,0001,341
2024-04-261,3231,3391,3001,330249,8001,330
2024-04-251,3731,4041,3331,337379,5001,337
2024-04-241,4081,4091,3521,388232,9001,388
2024-04-231,4061,4541,3711,394229,5001,394
2024-04-221,3601,4151,3471,408329,2001,408
2024-04-191,3181,3661,3001,320367,4001,320
2024-04-181,3101,3621,3011,320249,0001,320
2024-04-171,3401,3481,2971,307223,7001,307
2024-04-161,3791,3861,3241,340330,0001,340
2024-04-151,3821,4221,3341,408428,7001,408
2024-04-121,4861,5301,4091,411533,1001,411
2024-04-111,5751,5831,5081,517500,4001,517
2024-04-101,6711,6871,6111,611262,9001,611
2024-04-091,7341,7411,6871,688186,9001,688
2024-04-081,7241,7881,7121,762143,3001,762
2024-04-051,7931,7951,6801,724178,3001,724
2024-04-041,7801,8141,7391,775201,5001,775
2024-04-031,8001,8361,7271,769286,8001,769
2024-04-021,8711,8981,7721,799657,3001,799
2024-04-011,9301,9651,8961,911139,9001,911
2024-03-291,8401,9241,8051,924399,4001,924
2024-03-282,0132,1291,8521,852798,4001,852
2024-03-272,3872,4072,3022,361364,9002,361
2024-03-262,4802,5072,3202,371392,9002,371
2024-03-252,2002,5742,0352,476648,2002,476
2024-03-222,5002,8652,2272,3501,719,7002,350
2024-03-212,0432,3652,0342,365283,5002,365
2024-03-191,8102,0811,8001,965517,1001,965
2024-03-181,6261,8251,6211,825378,5001,825
2024-03-151,5761,6391,5721,610343,7001,610
2024-03-141,6711,6731,5311,585476,2001,585
2024-03-131,7741,8101,7011,705391,3001,705
2024-03-121,6501,8461,6251,811764,6001,811
2024-03-111,5181,6251,5181,619342,6001,619
2024-03-081,4941,5451,4611,537335,0001,537
2024-03-071,4741,5521,4621,534271,9001,534
2024-03-061,4721,4931,4521,482343,6001,482
2024-03-051,4701,5131,4531,473166,3001,473
2024-03-041,4571,4881,4501,482201,0001,482
2024-03-011,4801,4811,4181,446225,0001,446
2024-02-291,4741,5041,4641,485741,3001,485
2024-02-281,4071,5101,4071,486407,1001,486
2024-02-271,4381,4581,3941,401262,0001,401
2024-02-261,4171,4731,3981,438248,9001,438
2024-02-221,3711,4651,3681,431442,4001,431
2024-02-211,3261,3561,3141,341291,5001,341
2024-02-201,3311,3311,2751,307368,3001,307
2024-02-191,3421,3641,2861,322376,1001,322
2024-02-161,3571,3571,2951,323602,4001,323
2024-02-151,3301,3391,2701,297457,1001,297
2024-02-141,3821,3931,3001,316773,3001,316
2024-02-131,4601,5181,4371,493506,0001,493
2024-02-091,3891,4691,3891,452400,9001,452
2024-02-081,3731,4031,3651,389261,2001,389
2024-02-071,3721,3831,3621,373299,7001,373
2024-02-061,3651,3801,3591,367158,9001,367
2024-02-051,3891,3951,3621,365368,9001,365
2024-02-021,4191,4231,3701,370434,3001,370
2024-02-011,3801,4251,3781,419248,8001,419
2024-01-311,3711,4061,3711,403212,1001,403
2024-01-301,3861,4021,3601,382315,5001,382
2024-01-291,3711,3861,3641,380162,3001,380
2024-01-261,3721,3751,3461,357227,4001,357
2024-01-251,3351,3931,3351,386315,4001,386
2024-01-241,3461,3571,3161,333276,6001,333
2024-01-231,3501,3751,3281,346377,0001,346
2024-01-221,3691,3911,3511,351219,6001,351
2024-01-191,3711,3711,3321,365244,2001,365
2024-01-181,3351,3851,3331,371175,8001,371
2024-01-171,3701,3791,3391,339273,0001,339
2024-01-161,3891,3901,3511,368211,4001,368
2024-01-151,4061,4061,3821,387243,1001,387
2024-01-121,4771,4771,3861,392504,6001,392
2024-01-111,4701,5201,4561,480468,2001,480
2024-01-101,4071,4591,3951,454337,6001,454
2024-01-091,3901,4151,3761,415557,7001,415
2024-01-051,4041,4151,3841,391437,6001,391
2024-01-041,3471,4141,3401,414470,7001,414

分割・併合履歴 : [1987-10-28]1株→1.08株