9872 北恵(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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 807 | 810 | 800 | 806 | 12,900 | 806 |
| 2025-04-01 | 807 | 812 | 806 | 808 | 6,200 | 808 |
| 2025-03-31 | 814 | 817 | 805 | 807 | 15,300 | 807 |
| 2025-03-28 | 810 | 817 | 809 | 815 | 14,300 | 815 |
| 2025-03-27 | 818 | 819 | 808 | 809 | 10,900 | 809 |
| 2025-03-26 | 817 | 819 | 810 | 818 | 9,500 | 818 |
| 2025-03-25 | 819 | 821 | 805 | 821 | 13,300 | 821 |
| 2025-03-24 | 800 | 825 | 800 | 821 | 41,500 | 821 |
| 2025-03-21 | 800 | 800 | 796 | 799 | 7,600 | 799 |
| 2025-03-19 | 797 | 802 | 796 | 796 | 14,300 | 796 |
| 2025-03-18 | 793 | 799 | 792 | 797 | 10,700 | 797 |
| 2025-03-17 | 782 | 793 | 782 | 792 | 7,600 | 792 |
| 2025-03-14 | 780 | 785 | 780 | 781 | 5,500 | 781 |
| 2025-03-13 | 781 | 783 | 776 | 780 | 7,300 | 780 |
| 2025-03-12 | 776 | 781 | 776 | 781 | 3,500 | 781 |
| 2025-03-11 | 773 | 778 | 772 | 774 | 9,700 | 774 |
| 2025-03-10 | 769 | 781 | 769 | 775 | 10,100 | 775 |
| 2025-03-07 | 773 | 779 | 770 | 771 | 5,100 | 771 |
| 2025-03-06 | 773 | 779 | 773 | 773 | 4,600 | 773 |
| 2025-03-05 | 768 | 775 | 764 | 773 | 4,400 | 773 |
| 2025-03-04 | 770 | 784 | 767 | 769 | 7,600 | 769 |
| 2025-03-03 | 772 | 775 | 772 | 772 | 3,300 | 772 |
| 2025-02-28 | 783 | 783 | 767 | 769 | 15,400 | 769 |
| 2025-02-27 | 770 | 782 | 770 | 774 | 20,000 | 774 |
| 2025-02-26 | 769 | 772 | 765 | 770 | 11,700 | 770 |
| 2025-02-25 | 766 | 772 | 762 | 764 | 21,000 | 764 |
| 2025-02-21 | 768 | 770 | 766 | 766 | 4,000 | 766 |
| 2025-02-20 | 762 | 772 | 762 | 769 | 18,100 | 769 |
| 2025-02-19 | 770 | 770 | 759 | 762 | 10,000 | 762 |
| 2025-02-18 | 763 | 765 | 761 | 762 | 5,300 | 762 |
| 2025-02-17 | 768 | 771 | 763 | 763 | 15,200 | 763 |
| 2025-02-14 | 766 | 767 | 757 | 763 | 5,800 | 763 |
| 2025-02-13 | 760 | 768 | 760 | 763 | 11,600 | 763 |
| 2025-02-12 | 756 | 761 | 755 | 760 | 5,600 | 760 |
| 2025-02-10 | 755 | 757 | 752 | 757 | 9,600 | 757 |
| 2025-02-07 | 755 | 755 | 752 | 754 | 3,300 | 754 |
| 2025-02-06 | 753 | 754 | 750 | 754 | 6,100 | 754 |
| 2025-02-05 | 750 | 755 | 748 | 751 | 11,700 | 751 |
| 2025-02-04 | 752 | 753 | 748 | 749 | 14,600 | 749 |
| 2025-02-03 | 752 | 753 | 750 | 752 | 7,900 | 752 |
| 2025-01-31 | 747 | 755 | 742 | 751 | 26,300 | 751 |
| 2025-01-30 | 755 | 756 | 741 | 741 | 107,300 | 741 |
| 2025-01-29 | 757 | 760 | 756 | 756 | 11,600 | 756 |
| 2025-01-28 | 757 | 761 | 755 | 758 | 12,200 | 758 |
| 2025-01-27 | 763 | 764 | 757 | 758 | 14,700 | 758 |
| 2025-01-24 | 754 | 763 | 754 | 761 | 12,500 | 761 |
| 2025-01-23 | 757 | 757 | 754 | 754 | 7,700 | 754 |
| 2025-01-22 | 762 | 762 | 755 | 757 | 8,900 | 757 |
| 2025-01-21 | 760 | 760 | 755 | 755 | 6,700 | 755 |
| 2025-01-20 | 755 | 759 | 753 | 757 | 6,200 | 757 |
| 2025-01-17 | 760 | 762 | 753 | 756 | 20,800 | 756 |
| 2025-01-16 | 765 | 768 | 760 | 761 | 9,800 | 761 |
| 2025-01-15 | 765 | 768 | 764 | 765 | 7,500 | 765 |
| 2025-01-14 | 767 | 769 | 762 | 768 | 13,700 | 768 |
| 2025-01-10 | 773 | 774 | 767 | 767 | 13,300 | 767 |
| 2025-01-09 | 774 | 778 | 771 | 773 | 9,700 | 773 |
| 2025-01-08 | 781 | 783 | 775 | 776 | 15,900 | 776 |
| 2025-01-07 | 781 | 782 | 776 | 780 | 16,000 | 780 |
| 2025-01-06 | 776 | 784 | 774 | 781 | 25,600 | 781 |
分割・併合履歴 ： [1995-11-15]1株→1.1株 [1994-11-15]1株→1.1株 [1993-11-16]1株→1.1株 [1992-11-17]1株→1.1株 [1991-11-15]1株→1.1株 [1990-11-15]1株→1.1株