北の達人コーポレーション
2930プライム/化学/Kitanotatsujin Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 123.0 | 125.0 | 122.0 | 125.0 | +2.0 | +1.63% | 494,100 |
| 2026-03-12 | 124.0 | 125.0 | 123.0 | 123.0 | -1.0 | -0.81% | 640,200 |
| 2026-03-11 | 126.0 | 127.0 | 124.0 | 124.0 | -2.0 | -1.59% | 825,000 |
| 2026-03-10 | 125.0 | 127.0 | 124.0 | 126.0 | +3.0 | +2.44% | 583,100 |
| 2026-03-09 | 125.0 | 126.0 | 123.0 | 123.0 | -3.0 | -2.38% | 1,044,500 |
| 2026-03-06 | 127.0 | 128.0 | 126.0 | 126.0 | -3.0 | -2.33% | 405,600 |
| 2026-03-05 | 129.0 | 130.0 | 127.0 | 129.0 | +3.0 | +2.38% | 833,200 |
| 2026-03-04 | 127.0 | 128.0 | 124.0 | 126.0 | -2.0 | -1.56% | 1,283,000 |
| 2026-03-03 | 131.0 | 133.0 | 128.0 | 128.0 | -3.0 | -2.29% | 1,359,500 |
| 2026-03-02 | 135.0 | 135.0 | 131.0 | 131.0 | -5.0 | -3.68% | 993,300 |
| 2026-02-27 | 135.0 | 137.0 | 135.0 | 136.0 | +1.0 | +0.74% | 462,300 |
| 2026-02-26 | 135.0 | 137.0 | 135.0 | 135.0 | -1.0 | -0.74% | 725,300 |
| 2026-02-25 | 137.0 | 138.0 | 136.0 | 136.0 | -1.0 | -0.73% | 930,300 |
| 2026-02-24 | 138.0 | 139.0 | 137.0 | 137.0 | 0.0 | 0.00% | 463,000 |
| 2026-02-20 | 138.0 | 139.0 | 137.0 | 137.0 | -1.0 | -0.72% | 516,300 |
| 2026-02-19 | 139.0 | 140.0 | 138.0 | 138.0 | 0.0 | 0.00% | 364,000 |
| 2026-02-18 | 140.0 | 141.0 | 138.0 | 138.0 | -2.0 | -1.43% | 401,800 |
| 2026-02-17 | 143.0 | 143.0 | 140.0 | 140.0 | -3.0 | -2.10% | 575,300 |
| 2026-02-16 | 144.0 | 144.0 | 143.0 | 143.0 | -1.0 | -0.69% | 273,800 |
| 2026-02-13 | 145.0 | 145.0 | 144.0 | 144.0 | -1.0 | -0.69% | 195,100 |
| 2026-02-12 | 144.0 | 145.0 | 143.0 | 145.0 | +2.0 | +1.40% | 512,300 |
| 2026-02-10 | 143.0 | 145.0 | 143.0 | 143.0 | +1.0 | +0.70% | 355,800 |
| 2026-02-09 | 144.0 | 144.0 | 142.0 | 142.0 | -1.0 | -0.70% | 606,800 |
| 2026-02-06 | 144.0 | 145.0 | 143.0 | 143.0 | -2.0 | -1.38% | 336,200 |
| 2026-02-05 | 145.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 522,400 |
| 2026-02-04 | 144.0 | 146.0 | 143.0 | 145.0 | +1.0 | +0.69% | 620,600 |
| 2026-02-03 | 145.0 | 145.0 | 143.0 | 144.0 | -1.0 | -0.69% | 414,800 |
| 2026-02-02 | 143.0 | 145.0 | 143.0 | 145.0 | +2.0 | +1.40% | 414,000 |
| 2026-01-30 | 143.0 | 144.0 | 143.0 | 143.0 | 0.0 | 0.00% | 205,500 |
| 2026-01-29 | 144.0 | 144.0 | 143.0 | 143.0 | 0.0 | 0.00% | 244,100 |
| 2026-01-28 | 144.0 | 144.0 | 142.0 | 143.0 | -1.0 | -0.69% | 305,900 |
| 2026-01-27 | 145.0 | 145.0 | 144.0 | 144.0 | 0.0 | 0.00% | 297,100 |
| 2026-01-26 | 144.0 | 145.0 | 144.0 | 144.0 | 0.0 | 0.00% | 414,900 |
| 2026-01-23 | 145.0 | 145.0 | 143.0 | 144.0 | 0.0 | 0.00% | 221,100 |
| 2026-01-22 | 145.0 | 145.0 | 144.0 | 144.0 | -1.0 | -0.69% | 234,600 |
| 2026-01-21 | 144.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 395,100 |
| 2026-01-20 | 145.0 | 145.0 | 144.0 | 145.0 | +1.0 | +0.69% | 276,100 |
| 2026-01-19 | 145.0 | 145.0 | 144.0 | 144.0 | -1.0 | -0.69% | 283,900 |
| 2026-01-16 | 145.0 | 146.0 | 144.0 | 145.0 | -1.0 | -0.68% | 309,800 |
| 2026-01-15 | 145.0 | 146.0 | 143.0 | 146.0 | +2.0 | +1.39% | 853,900 |
| 2026-01-14 | 145.0 | 145.0 | 144.0 | 144.0 | -1.0 | -0.69% | 479,100 |
| 2026-01-13 | 146.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 531,700 |
| 2026-01-09 | 144.0 | 145.0 | 143.0 | 145.0 | +2.0 | +1.40% | 425,900 |
| 2026-01-08 | 144.0 | 146.0 | 143.0 | 143.0 | -1.0 | -0.69% | 935,800 |
| 2026-01-07 | 144.0 | 145.0 | 142.0 | 144.0 | 0.0 | 0.00% | 380,900 |
| 2026-01-06 | 142.0 | 145.0 | 141.0 | 144.0 | +4.0 | +2.86% | 585,500 |
| 2026-01-05 | 142.0 | 143.0 | 139.0 | 140.0 | +3.0 | +2.19% | 768,400 |
| 2025-12-30 | 143.0 | 144.0 | 137.0 | 137.0 | -5.0 | -3.52% | 684,200 |
| 2025-12-29 | 143.0 | 144.0 | 141.0 | 142.0 | -1.0 | -0.70% | 560,200 |
| 2025-12-26 | 140.0 | 144.0 | 139.0 | 143.0 | +4.0 | +2.88% | 1,407,400 |
| 2025-12-25 | 137.0 | 139.0 | 136.0 | 139.0 | +3.0 | +2.21% | 1,520,300 |
| 2025-12-24 | 136.0 | 137.0 | 136.0 | 136.0 | +1.0 | +0.74% | 895,900 |
| 2025-12-23 | 135.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 313,600 |
| 2025-12-22 | 136.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 437,900 |
| 2025-12-19 | 136.0 | 136.0 | 134.0 | 135.0 | -1.0 | -0.74% | 412,900 |
| 2025-12-18 | 136.0 | 136.0 | 133.0 | 136.0 | +2.0 | +1.49% | 572,700 |
| 2025-12-17 | 135.0 | 137.0 | 133.0 | 134.0 | -1.0 | -0.74% | 859,400 |
| 2025-12-16 | 134.0 | 138.0 | 134.0 | 135.0 | +2.0 | +1.50% | 1,392,600 |
| 2025-12-15 | 133.0 | 134.0 | 132.0 | 133.0 | 0.0 | 0.00% | 364,700 |
| 2025-12-12 | 133.0 | 134.0 | 132.0 | 133.0 | +1.0 | +0.76% | 310,400 |
| 2025-12-11 | 134.0 | 134.0 | 132.0 | 132.0 | -1.0 | -0.75% | 590,500 |
| 2025-12-10 | 134.0 | 134.0 | 133.0 | 133.0 | 0.0 | 0.00% | 389,900 |
| 2025-12-09 | 134.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 336,100 |
| 2025-12-08 | 133.0 | 135.0 | 132.0 | 134.0 | +2.0 | +1.52% | 358,200 |
| 2025-12-05 | 133.0 | 133.0 | 132.0 | 132.0 | -1.0 | -0.75% | 285,900 |
| 2025-12-04 | 132.0 | 134.0 | 132.0 | 133.0 | +1.0 | +0.76% | 440,100 |
| 2025-12-03 | 132.0 | 133.0 | 131.0 | 132.0 | -1.0 | -0.75% | 373,400 |
| 2025-12-02 | 133.0 | 134.0 | 133.0 | 133.0 | 0.0 | 0.00% | 294,700 |
| 2025-12-01 | 135.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 451,300 |
| 2025-11-28 | 134.0 | 136.0 | 134.0 | 134.0 | 0.0 | 0.00% | 491,400 |
| 2025-11-27 | 133.0 | 134.0 | 132.0 | 134.0 | +1.0 | +0.75% | 268,800 |
| 2025-11-26 | 134.0 | 134.0 | 132.0 | 133.0 | 0.0 | 0.00% | 328,400 |
| 2025-11-25 | 133.0 | 135.0 | 132.0 | 133.0 | +1.0 | +0.76% | 391,100 |
| 2025-11-21 | 131.0 | 133.0 | 131.0 | 132.0 | +1.0 | +0.76% | 350,900 |
| 2025-11-20 | 131.0 | 132.0 | 130.0 | 131.0 | +1.0 | +0.77% | 394,500 |
| 2025-11-19 | 130.0 | 132.0 | 129.0 | 130.0 | 0.0 | 0.00% | 605,900 |
| 2025-11-18 | 132.0 | 133.0 | 130.0 | 130.0 | -3.0 | -2.26% | 874,200 |
| 2025-11-17 | 135.0 | 136.0 | 132.0 | 133.0 | -2.0 | -1.48% | 669,600 |
| 2025-11-14 | 135.0 | 136.0 | 135.0 | 135.0 | 0.0 | 0.00% | 248,500 |
| 2025-11-13 | 136.0 | 137.0 | 135.0 | 135.0 | -1.0 | -0.74% | 265,600 |
| 2025-11-12 | 136.0 | 137.0 | 135.0 | 136.0 | 0.0 | 0.00% | 323,200 |
| 2025-11-11 | 138.0 | 138.0 | 134.0 | 136.0 | -1.0 | -0.73% | 765,700 |
| 2025-11-10 | 138.0 | 139.0 | 137.0 | 137.0 | +1.0 | +0.74% | 543,400 |
| 2025-11-07 | 137.0 | 138.0 | 136.0 | 136.0 | -1.0 | -0.73% | 223,300 |
| 2025-11-06 | 138.0 | 138.0 | 136.0 | 137.0 | 0.0 | 0.00% | 301,800 |
| 2025-11-05 | 138.0 | 138.0 | 136.0 | 137.0 | 0.0 | 0.00% | 341,500 |
| 2025-11-04 | 136.0 | 138.0 | 135.0 | 137.0 | +1.0 | +0.74% | 428,700 |
| 2025-10-31 | 138.0 | 138.0 | 135.0 | 136.0 | 0.0 | 0.00% | 578,700 |
| 2025-10-30 | 135.0 | 137.0 | 135.0 | 136.0 | +1.0 | +0.74% | 433,600 |
| 2025-10-29 | 137.0 | 138.0 | 135.0 | 135.0 | -2.0 | -1.46% | 439,300 |
| 2025-10-28 | 140.0 | 140.0 | 137.0 | 137.0 | -3.0 | -2.14% | 514,800 |
| 2025-10-27 | 140.0 | 140.0 | 139.0 | 140.0 | +1.0 | +0.72% | 206,000 |
| 2025-10-24 | 139.0 | 140.0 | 139.0 | 139.0 | 0.0 | 0.00% | 280,200 |
| 2025-10-23 | 141.0 | 141.0 | 138.0 | 139.0 | -2.0 | -1.42% | 471,200 |
| 2025-10-22 | 141.0 | 142.0 | 140.0 | 141.0 | 0.0 | 0.00% | 310,200 |
| 2025-10-21 | 139.0 | 141.0 | 139.0 | 141.0 | +2.0 | +1.44% | 346,600 |
| 2025-10-20 | 141.0 | 142.0 | 138.0 | 139.0 | -2.0 | -1.42% | 511,000 |
| 2025-10-17 | 142.0 | 142.0 | 141.0 | 141.0 | -2.0 | -1.40% | 224,700 |
| 2025-10-16 | 139.0 | 143.0 | 138.0 | 143.0 | +4.0 | +2.88% | 601,000 |
| 2025-10-15 | 138.0 | 139.0 | 137.0 | 139.0 | +2.0 | +1.46% | 291,800 |
| 2025-10-14 | 139.0 | 140.0 | 137.0 | 137.0 | -3.0 | -2.14% | 520,100 |
| 2025-10-10 | 141.0 | 141.0 | 140.0 | 140.0 | -1.0 | -0.71% | 342,400 |
| 2025-10-09 | 143.0 | 144.0 | 141.0 | 141.0 | -3.0 | -2.08% | 554,500 |
| 2025-10-08 | 144.0 | 145.0 | 144.0 | 144.0 | 0.0 | 0.00% | 301,600 |
| 2025-10-07 | 144.0 | 145.0 | 144.0 | 144.0 | 0.0 | 0.00% | 375,800 |
| 2025-10-06 | 146.0 | 146.0 | 144.0 | 144.0 | -1.0 | -0.69% | 351,600 |
| 2025-10-03 | 144.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 320,200 |
| 2025-10-02 | 146.0 | 146.0 | 145.0 | 145.0 | -1.0 | -0.68% | 414,300 |
| 2025-10-01 | 147.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 779,800 |
| 2025-09-30 | 147.0 | 148.0 | 146.0 | 148.0 | +1.0 | +0.68% | 434,600 |
| 2025-09-29 | 148.0 | 149.0 | 147.0 | 147.0 | -1.0 | -0.68% | 461,200 |
| 2025-09-26 | 148.0 | 149.0 | 147.0 | 148.0 | +1.0 | +0.68% | 600,900 |
| 2025-09-25 | 147.0 | 148.0 | 147.0 | 147.0 | 0.0 | 0.00% | 293,200 |
| 2025-09-24 | 148.0 | 148.0 | 147.0 | 147.0 | -1.0 | -0.68% | 329,800 |
| 2025-09-22 | 147.0 | 149.0 | 146.0 | 148.0 | +2.0 | +1.37% | 606,700 |
| 2025-09-19 | 148.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 679,000 |
| 2025-09-18 | 148.0 | 148.0 | 147.0 | 148.0 | +1.0 | +0.68% | 240,400 |
| 2025-09-17 | 148.0 | 148.0 | 147.0 | 147.0 | -1.0 | -0.68% | 253,500 |
| 2025-09-16 | 147.0 | 149.0 | 147.0 | 148.0 | +1.0 | +0.68% | 497,100 |
| 2025-09-12 | 147.0 | 148.0 | 147.0 | 147.0 | — | — | 449,000 |
直近120営業日分を表示