1. HOME >
  2. 株価 >
  3. 5446

5446 北越メタル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1431,1451,1371,1455001,145
2021-08-021,1411,1431,1411,1438001,143
2021-07-301,1361,1451,1361,1412,0001,141
2021-07-291,1541,1551,1541,1557001,155
2021-07-281,1461,1541,1461,1545001,154
2021-07-271,1531,1621,1451,1462,2001,146
2021-07-261,1501,1501,1421,1423,3001,142
2021-07-211,1421,1421,1401,1424001,142
2021-07-201,1401,1501,1401,1504001,150
2021-07-191,1431,1431,1411,1413001,141
2021-07-161,1421,1421,1411,1412001,141
2021-07-151,1531,1531,1501,1503001,150
2021-07-141,1451,1451,1451,1451001,145
2021-07-131,1401,1481,1401,1453001,145
2021-07-121,1411,1421,1411,1417001,141
2021-07-091,1401,1401,1401,1401,8001,140
2021-07-081,1371,1401,1371,1402001,140
2021-07-071,1371,1411,1351,1415001,141
2021-07-061,1441,1521,1441,1521,1001,152
2021-07-051,1501,1501,1491,1503001,150
2021-07-021,1481,1531,1471,1531,0001,153
2021-07-011,1501,1561,1451,1486001,148
2021-06-301,1331,1501,1331,1508001,150
2021-06-291,1391,1391,1381,1382001,138
2021-06-281,1351,1421,1351,14214,3001,142
2021-06-251,1321,1351,1251,1352,8001,135
2021-06-241,1271,1271,1221,1277001,127
2021-06-231,1161,1271,1161,1271,4001,127
2021-06-221,1341,1341,1141,1142,6001,114
2021-06-211,1391,1391,1201,1203,3001,120
2021-06-181,1411,1431,1411,1416001,141
2021-06-171,1541,1541,1421,1429001,142
2021-06-161,1361,1551,1361,1453,5001,145
2021-06-151,1571,1621,1491,1513,3001,151
2021-06-141,1601,1601,1561,1581,3001,158
2021-06-111,1541,1591,1541,1581,8001,158
2021-06-101,1571,1571,1551,1576001,157
2021-06-091,1621,1631,1541,1544,6001,154
2021-06-081,1661,1691,1631,1633,0001,163
2021-06-071,1751,1751,1651,1653,8001,165
2021-06-041,1801,1801,1741,1751,3001,175
2021-06-031,1841,1881,1731,1822,1001,182
2021-06-021,1861,1871,1801,1842,2001,184
2021-06-011,1931,1931,1861,1861,1001,186
2021-05-311,1931,1951,1871,1931,5001,193
2021-05-281,1921,1961,1921,1938001,193
2021-05-271,1891,1981,1891,1926001,192
2021-05-261,2101,2101,1911,2056001,205
2021-05-251,1981,1981,1831,1922,1001,192
2021-05-241,1831,1921,1831,1862,0001,186
2021-05-211,1981,1981,1841,1861,5001,186
2021-05-201,1991,2001,1951,1951,1001,195
2021-05-191,2001,2001,1971,1992,1001,199
2021-05-181,2011,2011,1981,2017001,201
2021-05-171,2001,2011,2001,2011,8001,201
2021-05-141,2001,2011,2001,2005001,200
2021-05-131,2011,2101,2001,2001,9001,200
2021-05-121,2221,2301,2011,2065,7001,206
2021-05-111,2511,2511,2341,2421,9001,242
2021-05-101,2391,2581,2351,2354,0001,235
2021-05-071,2371,2371,2311,2348001,234
2021-05-061,2371,2371,2371,2377001,237
2021-04-301,2361,2371,2251,2372,7001,237
2021-04-281,2341,2361,2341,2365001,236
2021-04-271,2241,2251,2241,2253001,225
2021-04-261,2331,2331,2181,2241,6001,224
2021-04-231,2131,2141,2101,2102,0001,210
2021-04-221,2201,2221,2121,2121,5001,212
2021-04-211,2341,2341,2191,2211,3001,221
2021-04-201,2291,2351,2261,2356001,235
2021-04-191,2291,2381,2291,2381,1001,238
2021-04-161,2251,2301,2251,2295001,229
2021-04-151,2311,2321,2271,2307001,230
2021-04-141,2251,2261,2231,2237001,223
2021-04-131,2311,2311,2261,2265001,226
2021-04-121,2251,2281,2251,2277001,227
2021-04-091,2251,2301,2241,2241,1001,224
2021-04-081,2211,2251,2201,2258001,225
2021-04-071,2151,2281,2151,2201,6001,220
2021-04-061,2301,2301,2151,2152,9001,215
2021-04-051,2321,2341,2301,2301,7001,230
2021-04-021,2331,2331,2301,2321,4001,232
2021-04-011,2371,2401,2311,2333,4001,233
2021-03-311,2451,2451,2331,2363,7001,236
2021-03-301,2401,2571,2061,2427,3001,242
2021-03-291,2971,3051,2911,3058,5001,305
2021-03-261,2891,2911,2801,2875,0001,287
2021-03-251,2931,2931,2831,2863,9001,286
2021-03-241,2831,2881,2761,2794,8001,279
2021-03-231,2881,2931,2841,2903,9001,290
2021-03-221,2781,2861,2781,2863,9001,286
2021-03-191,2801,2801,2741,2783,9001,278
2021-03-181,2731,2811,2731,2803,5001,280
2021-03-171,2731,2861,2721,2733,3001,273
2021-03-161,2891,2891,2681,2724,9001,272
2021-03-151,2681,2801,2631,2684,8001,268
2021-03-121,2591,2661,2571,2602,9001,260
2021-03-111,2521,2571,2501,2562,4001,256
2021-03-101,2521,2551,2481,2513,9001,251
2021-03-091,2441,2471,2411,2472,9001,247
2021-03-081,2471,2471,2351,2411,6001,241
2021-03-051,2501,2501,2341,2343,2001,234
2021-03-041,2501,2501,2411,2431,6001,243
2021-03-031,2491,2531,2421,2422,7001,242
2021-03-021,2531,2531,2411,2442,2001,244
2021-03-011,2421,2421,2401,2422,2001,242
2021-02-261,2441,2441,2331,2382,9001,238
2021-02-251,2391,2401,2321,2393,2001,239
2021-02-241,2341,2341,2161,2324,6001,232
2021-02-221,2371,2371,2151,2302,5001,230
2021-02-191,2071,2221,2071,2128001,212
2021-02-181,2371,2411,2001,20710,5001,207
2021-02-171,2301,2471,2221,2379,6001,237
2021-02-161,2351,2361,2301,2302,9001,230
2021-02-151,2351,2361,2281,2306,1001,230
2021-02-121,2061,2221,2061,2225,3001,222
2021-02-101,2031,2041,1991,2033,7001,203
2021-02-091,2021,2051,1991,1997,3001,199
2021-02-081,2021,2081,2001,20210,0001,202
2021-02-051,1931,2001,1911,19514,7001,195
2021-02-041,1981,1981,1831,19115,9001,191
2021-02-031,1801,1991,1611,19368,6001,193
2021-02-021,3071,3081,2941,2946,8001,294
2021-02-011,2891,2991,2851,28510,5001,285
2021-01-291,3071,3071,2831,2903,5001,290
2021-01-281,2751,3051,2741,2907,4001,290
2021-01-271,2761,2781,2751,2772,9001,277
2021-01-261,2761,2761,2741,2761,2001,276
2021-01-251,2841,2841,2751,2772,5001,277
2021-01-221,2751,2761,2731,2742,2001,274
2021-01-211,2761,2781,2711,2734,7001,273
2021-01-201,2781,2791,2721,2753,2001,275
2021-01-191,2761,2821,2761,2776,0001,277
2021-01-181,2761,2791,2741,2772,8001,277
2021-01-151,2801,2801,2711,2762,3001,276
2021-01-141,2761,2831,2751,2818,2001,281
2021-01-131,2761,2801,2731,2792,5001,279
2021-01-121,2701,2791,2701,2774,6001,277
2021-01-081,2631,2681,2631,2662,5001,266
2021-01-071,2611,2741,2611,2632,0001,263
2021-01-061,2681,2681,2601,2611,3001,261
2021-01-051,2571,2721,2571,2591,6001,259
2021-01-041,2611,2821,2551,2575,0001,257

分割・併合履歴 ： [2016-09-28]1株→0.2株