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
1,860
円
(19:31)
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) |
昨年来高値 | 昨年来安値 |
---|---|
2,865 (24/03/22) | 739 (23/02/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,013 | 2,129 | 1,852 | 1,852 | -509 | -21.6 | 798,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,387 | 2,407 | 2,302 | 2,361 | -10 | -0.4 | 364,900 |
3/26 | 2,480 | 2,507 | 2,320 | 2,371 | -105 | -4.2 | 392,900 |
3/25 | 2,200 | 2,574 | 2,035 | 2,476 | +126 | +5.4 | 648,200 |
3/22 | 2,500 | 2,865 | 2,227 | 2,350 | -15 | -0.6 | 1,719,700 |
3/21 | 2,043 | 2,365 | 2,034 | 2,365 | +400 | +20.4 | 283,500 |
3/19 | 1,810 | 2,081 | 1,800 | 1,965 | +140 | +7.7 | 517,100 |
3/18 | 1,626 | 1,825 | 1,621 | 1,825 | +215 | +13.4 | 378,500 |
3/15 | 1,576 | 1,639 | 1,572 | 1,610 | +25 | +1.6 | 343,700 |
3/14 | 1,671 | 1,673 | 1,531 | 1,585 | -120 | -7.0 | 476,200 |
3/13 | 1,774 | 1,810 | 1,701 | 1,705 | -106 | -5.9 | 391,300 |
3/12 | 1,650 | 1,846 | 1,625 | 1,811 | +192 | +11.9 | 764,600 |
3/11 | 1,518 | 1,625 | 1,518 | 1,619 | +82 | +5.3 | 342,600 |
3/8 | 1,494 | 1,545 | 1,461 | 1,537 | +3 | +0.2 | 335,000 |
3/7 | 1,474 | 1,552 | 1,462 | 1,534 | +52 | +3.5 | 271,900 |
3/6 | 1,472 | 1,493 | 1,452 | 1,482 | +9 | +0.6 | 343,600 |
3/5 | 1,470 | 1,513 | 1,453 | 1,473 | -9 | -0.6 | 166,300 |
3/4 | 1,457 | 1,488 | 1,450 | 1,482 | +36 | +2.5 | 201,000 |
3/1 | 1,480 | 1,481 | 1,418 | 1,446 | -39 | -2.6 | 225,000 |
2/29 | 1,474 | 1,504 | 1,464 | 1,485 | -1 | -0.1 | 741,300 |
2/28 | 1,407 | 1,510 | 1,407 | 1,486 | +85 | +6.1 | 407,100 |
2/27 | 1,438 | 1,458 | 1,394 | 1,401 | -37 | -2.6 | 262,000 |
2/26 | 1,417 | 1,473 | 1,398 | 1,438 | +7 | +0.5 | 248,900 |
2/22 | 1,371 | 1,465 | 1,368 | 1,431 | +90 | +6.7 | 442,400 |
2/21 | 1,326 | 1,356 | 1,314 | 1,341 | +34 | +2.6 | 291,500 |
2/20 | 1,331 | 1,331 | 1,275 | 1,307 | -15 | -1.1 | 368,300 |
2/19 | 1,342 | 1,364 | 1,286 | 1,322 | -1 | -0.1 | 376,100 |
2/16 | 1,357 | 1,357 | 1,295 | 1,323 | +26 | +2.0 | 602,400 |
2/15 | 1,330 | 1,339 | 1,270 | 1,297 | -19 | -1.4 | 457,100 |
2/14 | 1,382 | 1,393 | 1,300 | 1,316 | -177 | -11.9 | 773,300 |
2/13 | 1,460 | 1,518 | 1,437 | 1,493 | +41 | +2.8 | 506,000 |
▶︎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