3865東証P貸借
業種 パルプ・紙
北越コーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,865 (24/03/22) | 788 (23/07/14) |
年初来高値 | 年初来安値 |
---|---|
2,865 (24/03/22) | 1,091 (24/05/24) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 1,251 | 1,277 | 1,127 | 1,146 | -77 | -6.3 | 1,000,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,106 | 1,255 | 1,097 | 1,223 | +115 | +10.4 | 2,019,400 |
5/24 | 1,196 | 1,207 | 1,091 | 1,108 | -67 | -5.7 | 1,387,000 |
5/17 | 1,336 | 1,444 | 1,160 | 1,175 | -165 | -12.3 | 1,405,200 |
5/10 | 1,320 | 1,408 | 1,290 | 1,340 | +50 | +3.9 | 1,070,300 |
5/2 | 1,360 | 1,371 | 1,263 | 1,290 | -40 | -3.0 | 712,800 |
4/26 | 1,360 | 1,454 | 1,300 | 1,330 | +10 | +0.8 | 1,420,900 |
4/19 | 1,382 | 1,422 | 1,297 | 1,320 | -91 | -6.5 | 1,598,800 |
4/12 | 1,724 | 1,788 | 1,409 | 1,411 | -313 | -18.2 | 1,626,600 |
4/5 | 1,930 | 1,965 | 1,680 | 1,724 | -200 | -10.4 | 1,463,800 |
3/29 | 2,200 | 2,574 | 1,805 | 1,924 | -426 | -18.1 | 2,603,800 |
3/22 | 1,626 | 2,865 | 1,621 | 2,350 | +740 | +46.0 | 2,898,800 |
3/15 | 1,518 | 1,846 | 1,518 | 1,610 | +73 | +4.8 | 2,318,400 |
3/8 | 1,457 | 1,552 | 1,450 | 1,537 | +91 | +6.3 | 1,317,800 |
3/1 | 1,417 | 1,510 | 1,394 | 1,446 | +15 | +1.1 | 1,884,300 |
2/22 | 1,342 | 1,465 | 1,275 | 1,431 | +108 | +8.2 | 1,478,300 |
2/16 | 1,460 | 1,518 | 1,270 | 1,323 | -129 | -8.9 | 2,338,800 |
2/9 | 1,389 | 1,469 | 1,359 | 1,452 | +82 | +6.0 | 1,489,600 |
2/2 | 1,371 | 1,425 | 1,360 | 1,370 | +13 | +1.0 | 1,373,000 |
1/26 | 1,369 | 1,393 | 1,316 | 1,357 | -8 | -0.6 | 1,416,000 |
1/19 | 1,406 | 1,406 | 1,332 | 1,365 | -27 | -1.9 | 1,147,500 |
1/12 | 1,390 | 1,520 | 1,376 | 1,392 | +1 | +0.1 | 1,868,100 |
1/5 | 1,347 | 1,415 | 1,340 | 1,391 | -26 | -1.8 | 908,300 |
12/29 | 1,720 | 1,728 | 1,315 | 1,417 | -273 | -16.2 | 5,315,900 |
12/22 | 1,530 | 1,690 | 1,512 | 1,690 | +155 | +10.1 | 3,052,400 |
12/15 | 1,489 | 1,574 | 1,479 | 1,535 | +58 | +3.9 | 4,168,900 |
12/8 | 1,444 | 1,503 | 1,413 | 1,477 | +29 | +2.0 | 3,503,100 |
12/1 | 1,353 | 1,448 | 1,332 | 1,448 | +95 | +7.0 | 3,270,000 |
11/24 | 1,297 | 1,399 | 1,285 | 1,353 | +38 | +2.9 | 1,838,900 |
11/17 | 1,234 | 1,348 | 1,204 | 1,315 | +111 | +9.2 | 4,132,200 |
11/10 | 1,195 | 1,227 | 1,141 | 1,204 | +23 | +2.0 | 3,094,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて