158円
北紡の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2015/06/15 | 61.0 | 63.0 | 61.0 | 62.0 | 88.5 | 65,000 |
| 2015/06/12 | 60.0 | 61.0 | 60.0 | 61.0 | 87.1 | 74,000 |
| 2015/06/11 | 60.0 | 61.0 | 60.0 | 60.0 | 85.7 | 15,000 |
| 2015/06/10 | 60.0 | 61.0 | 60.0 | 61.0 | 87.1 | 74,000 |
| 2015/06/09 | 61.0 | 62.0 | 61.0 | 61.0 | 87.1 | 156,000 |
| 2015/06/08 | 63.0 | 63.0 | 61.0 | 61.0 | 87.1 | 49,000 |
| 2015/06/05 | 61.0 | 63.0 | 61.0 | 62.0 | 88.5 | 94,000 |
| 2015/06/04 | 64.0 | 65.0 | 61.0 | 61.0 | 87.1 | 343,000 |
| 2015/06/03 | 62.0 | 66.0 | 61.0 | 64.0 | 91.4 | 426,000 |
| 2015/06/02 | 59.0 | 66.0 | 59.0 | 62.0 | 88.5 | 773,000 |
| 2015/06/01 | 60.0 | 60.0 | 59.0 | 59.0 | 84.2 | 53,000 |
| 2015/05/29 | 61.0 | 61.0 | 60.0 | 60.0 | 85.7 | 110,000 |
| 2015/05/28 | 62.0 | 64.0 | 60.0 | 61.0 | 87.1 | 258,000 |
| 2015/05/27 | 61.0 | 63.0 | 61.0 | 61.0 | 87.1 | 239,000 |
| 2015/05/26 | 60.0 | 61.0 | 59.0 | 61.0 | 87.1 | 104,000 |
| 2015/05/25 | 58.0 | 60.0 | 58.0 | 60.0 | 85.7 | 100,000 |
| 2015/05/22 | 58.0 | 59.0 | 58.0 | 58.0 | 82.8 | 61,000 |
| 2015/05/21 | 59.0 | 59.0 | 58.0 | 58.0 | 82.8 | 108,000 |
| 2015/05/20 | 60.0 | 60.0 | 59.0 | 59.0 | 84.2 | 12,000 |
| 2015/05/19 | 59.0 | 60.0 | 59.0 | 60.0 | 85.7 | 37,000 |
おすすめ条件でスクリーニングされた銘柄を見る
北紡の取引履歴を振り返りませんか？
北紡の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
