北紡
3409スタンダード/繊維製品/KITABO CO.,LTD
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 | 125.0 | 125.0 | 121.0 | 121.0 | -4.0 | -3.20% | 48,000 |
| 2026-03-12 | 126.0 | 127.0 | 123.0 | 125.0 | -4.0 | -3.10% | 105,200 |
| 2026-03-11 | 132.0 | 139.0 | 128.0 | 129.0 | -1.0 | -0.77% | 152,500 |
| 2026-03-10 | 125.0 | 134.0 | 123.0 | 130.0 | +6.0 | +4.84% | 129,000 |
| 2026-03-09 | 126.0 | 126.0 | 117.0 | 124.0 | -7.0 | -5.34% | 271,700 |
| 2026-03-06 | 120.0 | 153.0 | 119.0 | 131.0 | +13.0 | +11.02% | 1,356,400 |
| 2026-03-05 | 117.0 | 122.0 | 117.0 | 118.0 | +2.0 | +1.72% | 56,600 |
| 2026-03-04 | 118.0 | 122.0 | 116.0 | 116.0 | -2.0 | -1.69% | 111,500 |
| 2026-03-03 | 121.0 | 122.0 | 116.0 | 118.0 | -2.0 | -1.67% | 73,700 |
| 2026-03-02 | 117.0 | 120.0 | 114.0 | 120.0 | 0.0 | 0.00% | 71,400 |
| 2026-02-27 | 119.0 | 123.0 | 119.0 | 120.0 | +1.0 | +0.84% | 34,400 |
| 2026-02-26 | 115.0 | 122.0 | 115.0 | 119.0 | -2.0 | -1.65% | 126,100 |
| 2026-02-25 | 121.0 | 122.0 | 117.0 | 121.0 | 0.0 | 0.00% | 79,300 |
| 2026-02-24 | 124.0 | 125.0 | 121.0 | 121.0 | -3.0 | -2.42% | 39,500 |
| 2026-02-20 | 120.0 | 124.0 | 120.0 | 124.0 | 0.0 | 0.00% | 49,500 |
| 2026-02-19 | 125.0 | 127.0 | 124.0 | 124.0 | -1.0 | -0.80% | 22,100 |
| 2026-02-18 | 125.0 | 128.0 | 125.0 | 125.0 | +1.0 | +0.81% | 23,100 |
| 2026-02-17 | 128.0 | 128.0 | 122.0 | 124.0 | -2.0 | -1.59% | 46,300 |
| 2026-02-16 | 127.0 | 129.0 | 125.0 | 126.0 | -5.0 | -3.82% | 53,900 |
| 2026-02-13 | 138.0 | 138.0 | 131.0 | 131.0 | -7.0 | -5.07% | 61,100 |
| 2026-02-12 | 140.0 | 140.0 | 137.0 | 138.0 | 0.0 | 0.00% | 51,600 |
| 2026-02-10 | 138.0 | 139.0 | 138.0 | 138.0 | -2.0 | -1.43% | 36,200 |
| 2026-02-09 | 140.0 | 141.0 | 138.0 | 140.0 | -2.0 | -1.41% | 109,200 |
| 2026-02-06 | 137.0 | 143.0 | 136.0 | 142.0 | +3.0 | +2.16% | 49,500 |
| 2026-02-05 | 137.0 | 141.0 | 136.0 | 139.0 | +1.0 | +0.72% | 51,100 |
| 2026-02-04 | 141.0 | 142.0 | 137.0 | 138.0 | -5.0 | -3.50% | 94,200 |
| 2026-02-03 | 141.0 | 144.0 | 137.0 | 143.0 | +7.0 | +5.15% | 94,000 |
| 2026-02-02 | 146.0 | 147.0 | 136.0 | 136.0 | -9.0 | -6.21% | 232,200 |
| 2026-01-30 | 151.0 | 151.0 | 143.0 | 145.0 | -5.0 | -3.33% | 227,100 |
| 2026-01-29 | 148.0 | 162.0 | 144.0 | 150.0 | +5.0 | +3.45% | 849,000 |
| 2026-01-28 | 140.0 | 146.0 | 134.0 | 145.0 | +6.0 | +4.32% | 284,500 |
| 2026-01-27 | 138.0 | 140.0 | 136.0 | 139.0 | -1.0 | -0.71% | 107,100 |
| 2026-01-26 | 131.0 | 140.0 | 131.0 | 140.0 | +9.0 | +6.87% | 216,300 |
| 2026-01-23 | 128.0 | 132.0 | 126.0 | 131.0 | +4.0 | +3.15% | 90,900 |
| 2026-01-22 | 132.0 | 132.0 | 127.0 | 127.0 | -1.0 | -0.78% | 71,300 |
| 2026-01-21 | 129.0 | 129.0 | 127.0 | 128.0 | -1.0 | -0.78% | 66,400 |
| 2026-01-20 | 134.0 | 134.0 | 126.0 | 129.0 | -3.0 | -2.27% | 169,900 |
| 2026-01-19 | 125.0 | 133.0 | 122.0 | 132.0 | +11.0 | +9.09% | 253,400 |
| 2026-01-16 | 125.0 | 125.0 | 121.0 | 121.0 | -1.0 | -0.82% | 115,000 |
| 2026-01-15 | 120.0 | 124.0 | 120.0 | 122.0 | +2.0 | +1.67% | 67,900 |
| 2026-01-14 | 121.0 | 122.0 | 120.0 | 120.0 | -1.0 | -0.83% | 93,500 |
| 2026-01-13 | 123.0 | 124.0 | 121.0 | 121.0 | 0.0 | 0.00% | 93,900 |
| 2026-01-09 | 124.0 | 125.0 | 120.0 | 121.0 | -1.0 | -0.82% | 86,600 |
| 2026-01-08 | 123.0 | 126.0 | 122.0 | 122.0 | +1.0 | +0.83% | 76,800 |
| 2026-01-07 | 127.0 | 127.0 | 120.0 | 121.0 | -4.0 | -3.20% | 114,700 |
| 2026-01-06 | 124.0 | 128.0 | 122.0 | 125.0 | +2.0 | +1.63% | 194,200 |
| 2026-01-05 | 115.0 | 126.0 | 115.0 | 123.0 | +9.0 | +7.89% | 301,000 |
| 2025-12-30 | 115.0 | 117.0 | 113.0 | 114.0 | -2.0 | -1.72% | 173,000 |
| 2025-12-29 | 115.0 | 138.0 | 111.0 | 116.0 | +6.0 | +5.45% | 1,083,200 |
| 2025-12-26 | 113.0 | 114.0 | 110.0 | 110.0 | -3.0 | -2.65% | 106,900 |
| 2025-12-25 | 110.0 | 114.0 | 108.0 | 113.0 | +3.0 | +2.73% | 322,700 |
| 2025-12-24 | 113.0 | 114.0 | 110.0 | 110.0 | -3.0 | -2.65% | 159,600 |
| 2025-12-23 | 114.0 | 119.0 | 112.0 | 113.0 | +1.0 | +0.89% | 158,300 |
| 2025-12-22 | 116.0 | 116.0 | 108.0 | 112.0 | -1.0 | -0.88% | 474,500 |
| 2025-12-19 | 116.0 | 116.0 | 111.0 | 113.0 | -3.0 | -2.59% | 67,300 |
| 2025-12-18 | 109.0 | 116.0 | 106.0 | 116.0 | +7.0 | +6.42% | 146,400 |
| 2025-12-17 | 111.0 | 112.0 | 108.0 | 109.0 | -3.0 | -2.68% | 263,700 |
| 2025-12-16 | 115.0 | 115.0 | 112.0 | 112.0 | -4.0 | -3.45% | 134,800 |
| 2025-12-15 | 113.0 | 117.0 | 112.0 | 116.0 | +2.0 | +1.75% | 85,200 |
| 2025-12-12 | 114.0 | 117.0 | 111.0 | 114.0 | +1.0 | +0.88% | 205,400 |
| 2025-12-11 | 132.0 | 136.0 | 113.0 | 113.0 | -4.0 | -3.42% | 1,110,800 |
| 2025-12-10 | 111.0 | 156.0 | 110.0 | 117.0 | +10.0 | +9.35% | 1,674,700 |
| 2025-12-09 | 115.0 | 119.0 | 105.0 | 107.0 | -10.0 | -8.55% | 278,900 |
| 2025-12-08 | 120.0 | 121.0 | 112.0 | 117.0 | 0.0 | 0.00% | 344,500 |
| 2025-12-05 | 121.0 | 122.0 | 114.0 | 117.0 | -4.0 | -3.31% | 116,200 |
| 2025-12-04 | 126.0 | 129.0 | 118.0 | 121.0 | -5.0 | -3.97% | 256,000 |
| 2025-12-03 | 133.0 | 138.0 | 125.0 | 126.0 | +1.0 | +0.80% | 311,100 |
| 2025-12-02 | 130.0 | 131.0 | 124.0 | 125.0 | -7.0 | -5.30% | 173,100 |
| 2025-12-01 | 129.0 | 132.0 | 128.0 | 132.0 | +1.0 | +0.76% | 69,700 |
| 2025-11-28 | 136.0 | 137.0 | 126.0 | 131.0 | -5.0 | -3.68% | 291,400 |
| 2025-11-27 | 145.0 | 164.0 | 136.0 | 136.0 | -4.0 | -2.86% | 737,200 |
| 2025-11-26 | 133.0 | 140.0 | 130.0 | 140.0 | +7.0 | +5.26% | 189,100 |
| 2025-11-25 | 126.0 | 142.0 | 121.0 | 133.0 | +6.0 | +4.72% | 262,200 |
| 2025-11-21 | 125.0 | 128.0 | 122.0 | 127.0 | +2.0 | +1.60% | 52,500 |
| 2025-11-20 | 133.0 | 133.0 | 122.0 | 125.0 | -8.0 | -6.02% | 172,500 |
| 2025-11-19 | 131.0 | 136.0 | 131.0 | 133.0 | +2.0 | +1.53% | 54,100 |
| 2025-11-18 | 132.0 | 137.0 | 131.0 | 131.0 | -5.0 | -3.68% | 103,600 |
| 2025-11-17 | 147.0 | 147.0 | 136.0 | 136.0 | -14.0 | -9.33% | 98,100 |
| 2025-11-14 | 157.0 | 157.0 | 150.0 | 150.0 | -6.0 | -3.85% | 39,200 |
| 2025-11-13 | 152.0 | 158.0 | 151.0 | 156.0 | +2.0 | +1.30% | 57,000 |
| 2025-11-12 | 148.0 | 154.0 | 146.0 | 154.0 | +6.0 | +4.05% | 72,700 |
| 2025-11-11 | 144.0 | 148.0 | 142.0 | 148.0 | +1.0 | +0.68% | 37,200 |
| 2025-11-10 | 147.0 | 149.0 | 146.0 | 147.0 | +1.0 | +0.68% | 19,600 |
| 2025-11-07 | 146.0 | 148.0 | 143.0 | 146.0 | -1.0 | -0.68% | 60,400 |
| 2025-11-06 | 145.0 | 149.0 | 145.0 | 147.0 | +3.0 | +2.08% | 60,300 |
| 2025-11-05 | 144.0 | 145.0 | 140.0 | 144.0 | -1.0 | -0.69% | 136,700 |
| 2025-11-04 | 148.0 | 150.0 | 140.0 | 145.0 | -5.0 | -3.33% | 110,400 |
| 2025-10-31 | 147.0 | 152.0 | 147.0 | 150.0 | +1.0 | +0.67% | 84,200 |
| 2025-10-30 | 147.0 | 154.0 | 147.0 | 149.0 | -1.0 | -0.67% | 127,700 |
| 2025-10-29 | 154.0 | 157.0 | 148.0 | 150.0 | -6.0 | -3.85% | 107,200 |
| 2025-10-28 | 161.0 | 163.0 | 155.0 | 156.0 | -5.0 | -3.11% | 100,400 |
| 2025-10-27 | 160.0 | 166.0 | 160.0 | 161.0 | +2.0 | +1.26% | 39,400 |
| 2025-10-24 | 164.0 | 165.0 | 159.0 | 159.0 | -5.0 | -3.05% | 105,400 |
| 2025-10-23 | 164.0 | 165.0 | 162.0 | 164.0 | +1.0 | +0.61% | 27,700 |
| 2025-10-22 | 162.0 | 165.0 | 161.0 | 163.0 | +1.0 | +0.62% | 118,900 |
| 2025-10-21 | 161.0 | 165.0 | 159.0 | 162.0 | +1.0 | +0.62% | 80,200 |
| 2025-10-20 | 155.0 | 162.0 | 155.0 | 161.0 | +8.0 | +5.23% | 69,400 |
| 2025-10-17 | 160.0 | 162.0 | 153.0 | 153.0 | -9.0 | -5.56% | 172,000 |
| 2025-10-16 | 165.0 | 167.0 | 162.0 | 162.0 | -3.0 | -1.82% | 74,700 |
| 2025-10-15 | 162.0 | 167.0 | 162.0 | 165.0 | +3.0 | +1.85% | 54,900 |
| 2025-10-14 | 160.0 | 168.0 | 159.0 | 162.0 | -6.0 | -3.57% | 202,800 |
| 2025-10-10 | 165.0 | 176.0 | 165.0 | 168.0 | +3.0 | +1.82% | 145,000 |
| 2025-10-09 | 173.0 | 173.0 | 165.0 | 165.0 | -6.0 | -3.51% | 124,800 |
| 2025-10-08 | 167.0 | 174.0 | 167.0 | 171.0 | +4.0 | +2.40% | 139,900 |
| 2025-10-07 | 168.0 | 170.0 | 165.0 | 167.0 | -2.0 | -1.18% | 95,500 |
| 2025-10-06 | 173.0 | 173.0 | 161.0 | 169.0 | -1.0 | -0.59% | 141,800 |
| 2025-10-03 | 169.0 | 173.0 | 167.0 | 170.0 | +3.0 | +1.80% | 52,500 |
| 2025-10-02 | 167.0 | 171.0 | 163.0 | 167.0 | -1.0 | -0.60% | 108,700 |
| 2025-10-01 | 172.0 | 174.0 | 168.0 | 168.0 | -3.0 | -1.75% | 145,500 |
| 2025-09-30 | 177.0 | 177.0 | 171.0 | 171.0 | -6.0 | -3.39% | 185,500 |
| 2025-09-29 | 177.0 | 182.0 | 177.0 | 177.0 | -3.0 | -1.67% | 145,500 |
| 2025-09-26 | 183.0 | 185.0 | 175.0 | 180.0 | -17.0 | -8.63% | 562,900 |
| 2025-09-25 | 180.0 | 230.0 | 177.0 | 197.0 | +17.0 | +9.44% | 737,300 |
| 2025-09-24 | 186.0 | 187.0 | 178.0 | 180.0 | -7.0 | -3.74% | 137,200 |
| 2025-09-22 | 179.0 | 189.0 | 177.0 | 187.0 | +8.0 | +4.47% | 192,500 |
| 2025-09-19 | 182.0 | 183.0 | 179.0 | 179.0 | -2.0 | -1.10% | 101,600 |
| 2025-09-18 | 192.0 | 193.0 | 180.0 | 181.0 | -11.0 | -5.73% | 174,600 |
| 2025-09-17 | 188.0 | 194.0 | 187.0 | 192.0 | +5.0 | +2.67% | 124,200 |
| 2025-09-16 | 182.0 | 200.0 | 180.0 | 187.0 | +5.0 | +2.75% | 222,400 |
| 2025-09-12 | 188.0 | 192.0 | 181.0 | 182.0 | — | — | 433,900 |
直近120営業日分を表示