ノースサンド

446A

グロース/サービス業/Northsand,Inc.

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	1,168.0	1,268.0	1,164.0	1,231.0	+42.0	+3.53%	978,400
2026-03-12	1,165.0	1,205.0	1,156.0	1,189.0	-11.0	-0.92%	299,100
2026-03-11	1,245.0	1,246.0	1,181.0	1,200.0	-50.0	-4.00%	515,900
2026-03-10	1,195.0	1,257.0	1,166.0	1,250.0	+85.0	+7.30%	732,700
2026-03-09	1,105.0	1,205.0	1,101.0	1,165.0	+14.0	+1.22%	847,800
2026-03-06	1,050.0	1,170.0	1,045.0	1,151.0	+107.0	+10.25%	798,300
2026-03-05	1,048.0	1,060.0	1,025.0	1,044.0	+44.0	+4.40%	273,300
2026-03-04	1,026.0	1,047.0	982.0	1,000.0	-41.0	-3.94%	360,400
2026-03-03	1,035.0	1,059.0	1,001.0	1,041.0	+10.0	+0.97%	344,400
2026-03-02	1,097.0	1,097.0	1,031.0	1,031.0	-51.0	-4.71%	329,400
2026-02-27	1,110.0	1,120.0	1,071.0	1,082.0	+2.0	+0.19%	357,100
2026-02-26	1,005.0	1,091.0	1,005.0	1,080.0	+77.0	+7.68%	402,300
2026-02-25	1,024.0	1,039.0	998.0	1,003.0	+17.0	+1.72%	276,100
2026-02-24	1,068.0	1,075.0	976.0	986.0	-104.0	-9.54%	658,700
2026-02-20	1,081.0	1,101.0	1,078.0	1,090.0	-21.0	-1.89%	313,800
2026-02-19	1,114.0	1,140.0	1,096.0	1,111.0	+7.0	+0.63%	266,700
2026-02-18	1,081.0	1,109.0	1,077.0	1,104.0	+27.0	+2.51%	177,700
2026-02-17	1,108.0	1,120.0	1,071.0	1,077.0	-33.0	-2.97%	369,500
2026-02-16	1,085.0	1,152.0	1,043.0	1,110.0	0.0	0.00%	688,100
2026-02-13	1,106.0	1,133.0	1,097.0	1,110.0	-26.0	-2.29%	436,000
2026-02-12	1,210.0	1,216.0	1,134.0	1,136.0	-61.0	-5.10%	520,400
2026-02-10	1,200.0	1,237.0	1,185.0	1,197.0	-13.0	-1.07%	476,800
2026-02-09	1,221.0	1,242.0	1,188.0	1,210.0	+43.0	+3.68%	556,500
2026-02-06	1,187.0	1,212.0	1,124.0	1,167.0	-47.0	-3.87%	1,184,900
2026-02-05	1,233.0	1,235.0	1,152.0	1,214.0	-46.0	-3.65%	1,570,600
2026-02-04	1,449.0	1,454.0	1,253.0	1,260.0	-215.0	-14.58%	1,825,800
2026-02-03	1,496.0	1,509.0	1,466.0	1,475.0	+8.0	+0.55%	299,500
2026-02-02	1,565.0	1,579.0	1,443.0	1,467.0	-112.0	-7.09%	546,100
2026-01-30	1,573.0	1,600.0	1,568.0	1,579.0	-11.0	-0.69%	248,400
2026-01-29	1,584.0	1,611.0	1,561.0	1,590.0	-16.0	-1.00%	333,400
2026-01-28	1,640.0	1,659.0	1,586.0	1,606.0	-65.0	-3.89%	425,900
2026-01-27	1,643.0	1,744.0	1,638.0	1,671.0	+28.0	+1.70%	577,400
2026-01-26	1,638.0	1,678.0	1,602.0	1,643.0	+93.0	+6.00%	746,600
2026-01-23	1,541.0	1,597.0	1,535.0	1,550.0	+9.0	+0.58%	298,000
2026-01-22	1,626.0	1,627.0	1,535.0	1,541.0	-60.0	-3.75%	657,500
2026-01-21	1,671.0	1,715.0	1,591.0	1,601.0	+10.0	+0.63%	1,616,500
2026-01-20	1,540.0	1,604.0	1,517.0	1,591.0	+51.0	+3.31%	378,200
2026-01-19	1,555.0	1,614.0	1,451.0	1,540.0	-39.0	-2.47%	1,196,000
2026-01-16	1,604.0	1,619.0	1,558.0	1,579.0	-74.0	-4.48%	718,600
2026-01-15	1,622.0	1,675.0	1,600.0	1,653.0	-9.0	-0.54%	523,900
2026-01-14	1,750.0	1,809.0	1,632.0	1,662.0	-144.0	-7.97%	588,800
2026-01-13	1,835.0	1,848.0	1,744.0	1,806.0	+11.0	+0.61%	426,400
2026-01-09	1,669.0	1,795.0	1,661.0	1,795.0	+110.0	+6.53%	313,200
2026-01-08	1,699.0	1,720.0	1,661.0	1,685.0	-51.0	-2.94%	376,700
2026-01-07	1,697.0	1,749.0	1,686.0	1,736.0	-1.0	-0.06%	305,300
2026-01-06	1,800.0	1,809.0	1,713.0	1,737.0	-77.0	-4.24%	541,700
2026-01-05	1,838.0	1,900.0	1,775.0	1,814.0	+32.0	+1.80%	722,900
2025-12-30	1,700.0	1,812.0	1,676.0	1,782.0	+21.0	+1.19%	1,129,900
2025-12-29	1,680.0	1,790.0	1,641.0	1,761.0	+121.0	+7.38%	712,400
2025-12-26	1,658.0	1,695.0	1,622.0	1,640.0	-18.0	-1.09%	518,400
2025-12-25	1,633.0	1,658.0	1,585.0	1,658.0	+24.0	+1.47%	378,200
2025-12-24	1,563.0	1,665.0	1,562.0	1,634.0	+76.0	+4.88%	686,700
2025-12-23	1,520.0	1,598.0	1,505.0	1,558.0	+44.0	+2.91%	695,200
2025-12-22	1,494.0	1,544.0	1,458.0	1,514.0	+50.0	+3.42%	662,700
2025-12-19	1,404.0	1,494.0	1,393.0	1,464.0	+59.0	+4.20%	493,800
2025-12-18	1,475.0	1,495.0	1,352.0	1,405.0	-75.0	-5.07%	689,200
2025-12-17	1,393.0	1,488.0	1,377.0	1,480.0	+75.0	+5.34%	605,700
2025-12-16	1,380.0	1,439.0	1,330.0	1,405.0	+8.0	+0.57%	475,800
2025-12-15	1,415.0	1,489.0	1,361.0	1,397.0	-27.0	-1.90%	1,199,400
2025-12-12	1,421.0	1,450.0	1,388.0	1,424.0	-26.0	-1.79%	810,200
2025-12-11	1,442.0	1,467.0	1,330.0	1,450.0	-102.0	-6.57%	1,124,400
2025-12-10	1,375.0	1,575.0	1,364.0	1,552.0	+185.0	+13.53%	1,158,300
2025-12-09	1,360.0	1,394.0	1,348.0	1,367.0	+19.0	+1.41%	216,900
2025-12-08	1,370.0	1,434.0	1,311.0	1,348.0	-7.0	-0.52%	657,600
2025-12-05	1,340.0	1,370.0	1,320.0	1,355.0	-11.0	-0.81%	346,800
2025-12-04	1,262.0	1,366.0	1,260.0	1,366.0	+74.0	+5.73%	488,600
2025-12-03	1,251.0	1,308.0	1,161.0	1,292.0	+45.0	+3.61%	800,100
2025-12-02	1,312.0	1,364.0	1,218.0	1,247.0	-92.0	-6.87%	1,047,000
2025-12-01	1,350.0	1,388.0	1,300.0	1,339.0	+7.0	+0.53%	708,000
2025-11-28	1,304.0	1,349.0	1,282.0	1,332.0	+58.0	+4.55%	905,000
2025-11-27	1,367.0	1,388.0	1,272.0	1,274.0	-122.0	-8.74%	1,675,700
2025-11-26	1,370.0	1,430.0	1,239.0	1,396.0	+28.0	+2.05%	2,820,700
2025-11-25	1,380.0	1,400.0	1,307.0	1,368.0	-99.0	-6.75%	3,882,100
2025-11-21	1,200.0	1,470.0	1,140.0	1,467.0	—	—	15,199,400

直近74営業日分を表示