北川精機(6327)の株価時系列情報
北川精機(6327)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 791 | 811 | 789 | 808 | 79,100 |
2024/04/22 | 802 | 802 | 768 | 790 | 131,400 |
2024/04/19 | 833 | 833 | 790 | 807 | 118,300 |
2024/04/18 | 827 | 843 | 814 | 840 | 77,100 |
2024/04/17 | 841 | 860 | 835 | 838 | 60,400 |
2024/04/16 | 873 | 873 | 841 | 841 | 93,800 |
2024/04/15 | 875 | 883 | 867 | 876 | 81,700 |
2024/04/12 | 876 | 881 | 855 | 879 | 93,700 |
2024/04/11 | 882 | 898 | 868 | 868 | 157,900 |
2024/04/10 | 882 | 885 | 868 | 883 | 150,900 |
2024/04/09 | 850 | 875 | 835 | 875 | 296,000 |
2024/04/08 | 791 | 830 | 788 | 830 | 274,800 |
2024/04/05 | 774 | 792 | 769 | 779 | 54,700 |
2024/04/04 | 766 | 803 | 765 | 785 | 106,400 |
2024/04/03 | 760 | 774 | 754 | 760 | 44,200 |
2024/04/02 | 772 | 791 | 765 | 765 | 94,700 |
2024/04/01 | 801 | 806 | 769 | 769 | 127,000 |
2024/03/29 | 801 | 804 | 794 | 801 | 146,000 |
2024/03/28 | 790 | 824 | 787 | 804 | 98,700 |
2024/03/27 | 786 | 792 | 776 | 786 | 53,800 |
2024/03/26 | 775 | 786 | 770 | 782 | 52,100 |
2024/03/25 | 790 | 792 | 774 | 778 | 62,400 |
2024/03/22 | 802 | 808 | 793 | 793 | 60,800 |
2024/03/21 | 799 | 808 | 793 | 801 | 95,400 |
2024/03/19 | 791 | 793 | 779 | 793 | 64,500 |
2024/03/18 | 781 | 799 | 781 | 799 | 79,600 |
2024/03/15 | 785 | 788 | 773 | 776 | 118,800 |
2024/03/14 | 794 | 802 | 782 | 797 | 73,800 |
2024/03/13 | 835 | 838 | 792 | 794 | 172,600 |
2024/03/12 | 799 | 821 | 797 | 821 | 74,100 |
2024/03/11 | 823 | 823 | 789 | 806 | 223,800 |
2024/03/08 | 827 | 858 | 827 | 836 | 151,900 |
2024/03/07 | 866 | 869 | 826 | 828 | 195,400 |
2024/03/06 | 830 | 867 | 822 | 852 | 396,700 |
2024/03/05 | 791 | 831 | 785 | 831 | 523,400 |
2024/03/04 | 776 | 799 | 775 | 782 | 157,900 |
2024/03/01 | 790 | 790 | 770 | 771 | 159,400 |
2024/02/29 | 801 | 814 | 765 | 792 | 569,300 |
2024/02/28 | 800 | 803 | 780 | 788 | 231,800 |
2024/02/27 | 770 | 807 | 756 | 803 | 374,500 |
2024/02/26 | 713 | 779 | 700 | 775 | 716,200 |
2024/02/22 | 706 | 711 | 698 | 703 | 173,700 |
2024/02/21 | 703 | 706 | 691 | 693 | 89,900 |
2024/02/20 | 724 | 724 | 695 | 710 | 249,500 |
2024/02/19 | 655 | 722 | 652 | 721 | 325,400 |
2024/02/16 | 648 | 660 | 642 | 651 | 58,400 |
2024/02/15 | 664 | 665 | 642 | 642 | 102,000 |
2024/02/14 | 659 | 675 | 653 | 658 | 76,200 |
2024/02/13 | 675 | 686 | 653 | 660 | 169,000 |
2024/02/09 | 684 | 690 | 678 | 678 | 102,100 |
2024/02/08 | 698 | 699 | 678 | 690 | 77,400 |
2024/02/07 | 702 | 702 | 689 | 695 | 79,700 |
2024/02/06 | 711 | 714 | 699 | 702 | 59,300 |
2024/02/05 | 721 | 723 | 704 | 706 | 85,500 |
2024/02/02 | 711 | 723 | 707 | 717 | 109,900 |
2024/02/01 | 692 | 709 | 687 | 703 | 164,000 |
2024/01/31 | 685 | 686 | 672 | 683 | 102,000 |
2024/01/30 | 699 | 699 | 689 | 693 | 49,200 |
2024/01/29 | 687 | 700 | 683 | 699 | 93,200 |
2024/01/26 | 692 | 700 | 685 | 687 | 80,700 |
2024/01/25 | 697 | 700 | 686 | 696 | 82,200 |
2024/01/24 | 706 | 710 | 695 | 704 | 98,800 |
2024/01/23 | 724 | 724 | 703 | 706 | 118,200 |
2024/01/22 | 723 | 724 | 711 | 722 | 226,000 |
2024/01/19 | 705 | 712 | 693 | 700 | 134,300 |
2024/01/18 | 703 | 712 | 677 | 709 | 208,200 |
2024/01/17 | 750 | 750 | 691 | 702 | 701,900 |
2024/01/16 | 792 | 800 | 787 | 793 | 60,500 |
2024/01/15 | 800 | 813 | 793 | 806 | 91,600 |
2024/01/12 | 807 | 808 | 788 | 797 | 110,900 |
2024/01/11 | 798 | 809 | 783 | 805 | 118,200 |
2024/01/10 | 788 | 811 | 776 | 783 | 182,100 |
2024/01/09 | 756 | 784 | 756 | 773 | 99,000 |
2024/01/05 | 753 | 755 | 739 | 739 | 31,500 |
2024/01/04 | 743 | 756 | 730 | 749 | 36,000 |
2023/12/29 | 737 | 750 | 735 | 750 | 25,800 |
2023/12/28 | 731 | 736 | 718 | 733 | 25,700 |
2023/12/27 | 728 | 740 | 724 | 733 | 47,600 |
2023/12/26 | 722 | 731 | 719 | 724 | 39,900 |
2023/12/25 | 714 | 729 | 714 | 723 | 36,900 |
2023/12/22 | 714 | 725 | 710 | 716 | 43,000 |
2023/12/21 | 720 | 727 | 705 | 712 | 64,200 |
2023/12/20 | 747 | 747 | 725 | 735 | 64,200 |
2023/12/19 | 739 | 747 | 728 | 747 | 55,600 |
2023/12/18 | 743 | 748 | 733 | 739 | 35,400 |
2023/12/15 | 746 | 759 | 745 | 749 | 26,100 |
2023/12/14 | 766 | 768 | 744 | 746 | 49,800 |
2023/12/13 | 771 | 773 | 752 | 764 | 45,500 |
2023/12/12 | 779 | 781 | 766 | 767 | 22,400 |
2023/12/11 | 792 | 794 | 774 | 779 | 30,500 |
2023/12/08 | 796 | 802 | 773 | 777 | 94,100 |
2023/12/07 | 837 | 837 | 800 | 801 | 78,000 |
2023/12/06 | 845 | 852 | 839 | 843 | 49,000 |
2023/12/05 | 867 | 883 | 845 | 845 | 57,000 |
2023/12/04 | 865 | 876 | 862 | 868 | 35,900 |
2023/12/01 | 865 | 894 | 857 | 865 | 91,500 |
2023/11/30 | 862 | 869 | 847 | 861 | 21,300 |
2023/11/29 | 850 | 866 | 844 | 864 | 32,500 |
2023/11/28 | 875 | 875 | 845 | 850 | 36,600 |
2023/11/27 | 890 | 894 | 861 | 863 | 31,500 |
2023/11/24 | 868 | 891 | 867 | 875 | 41,300 |
2023/11/22 | 866 | 880 | 854 | 868 | 38,800 |
2023/11/21 | 864 | 905 | 864 | 871 | 90,300 |
2023/11/20 | 863 | 873 | 848 | 861 | 33,000 |
2023/11/17 | 837 | 867 | 837 | 864 | 73,300 |
2023/11/16 | 872 | 872 | 837 | 849 | 136,900 |
2023/11/15 | 866 | 890 | 852 | 878 | 129,100 |
2023/11/14 | 857 | 909 | 853 | 865 | 265,200 |
2023/11/13 | 820 | 904 | 819 | 858 | 810,300 |
2023/11/10 | 759 | 759 | 730 | 754 | 87,900 |
2023/11/09 | 731 | 759 | 724 | 759 | 38,600 |
2023/11/08 | 762 | 766 | 728 | 735 | 62,500 |
2023/11/07 | 799 | 799 | 760 | 761 | 69,400 |
2023/11/06 | 780 | 787 | 747 | 784 | 86,600 |
2023/11/02 | 716 | 756 | 716 | 750 | 80,000 |
2023/11/01 | 703 | 720 | 690 | 720 | 74,300 |
2023/10/31 | 671 | 683 | 661 | 683 | 41,300 |
2023/10/30 | 689 | 693 | 662 | 673 | 66,300 |
2023/10/27 | 689 | 699 | 679 | 699 | 57,600 |
2023/10/26 | 704 | 704 | 670 | 681 | 90,600 |
2023/10/25 | 741 | 747 | 715 | 715 | 47,000 |
2023/10/24 | 736 | 742 | 702 | 740 | 106,000 |
2023/10/23 | 760 | 763 | 736 | 736 | 45,500 |
2023/10/20 | 769 | 769 | 738 | 760 | 72,000 |
2023/10/19 | 805 | 811 | 745 | 769 | 99,900 |
2023/10/18 | 830 | 830 | 812 | 819 | 14,500 |
2023/10/17 | 824 | 841 | 816 | 830 | 28,000 |
2023/10/16 | 826 | 826 | 797 | 804 | 70,100 |
2023/10/13 | 860 | 867 | 837 | 842 | 59,300 |
2023/10/12 | 867 | 876 | 855 | 873 | 22,700 |
2023/10/11 | 912 | 912 | 859 | 859 | 53,200 |
2023/10/10 | 859 | 892 | 859 | 890 | 63,100 |
2023/10/06 | 854 | 860 | 837 | 853 | 30,400 |
2023/10/05 | 862 | 862 | 829 | 855 | 73,500 |
2023/10/04 | 838 | 887 | 838 | 847 | 150,200 |
2023/10/03 | 863 | 870 | 846 | 855 | 69,900 |
2023/10/02 | 900 | 928 | 888 | 888 | 52,800 |
2023/09/29 | 908 | 908 | 887 | 897 | 48,600 |
2023/09/28 | 917 | 934 | 895 | 905 | 69,100 |
2023/09/27 | 897 | 921 | 890 | 921 | 46,500 |
2023/09/26 | 938 | 938 | 891 | 898 | 67,900 |
2023/09/25 | 941 | 950 | 913 | 936 | 72,100 |
2023/09/22 | 875 | 919 | 870 | 919 | 94,400 |
2023/09/21 | 902 | 914 | 881 | 885 | 68,400 |
2023/09/20 | 924 | 927 | 894 | 911 | 85,300 |
2023/09/19 | 933 | 951 | 903 | 910 | 128,600 |
2023/09/15 | 945 | 970 | 940 | 946 | 160,600 |
2023/09/14 | 993 | 1,012 | 943 | 950 | 319,200 |
2023/09/13 | 1,051 | 1,102 | 973 | 985 | 743,400 |
2023/09/12 | 991 | 1,021 | 961 | 1,021 | 918,500 |
2023/09/11 | 840 | 898 | 840 | 871 | 181,500 |
2023/09/08 | 840 | 843 | 825 | 832 | 49,700 |
2023/09/07 | 844 | 854 | 839 | 841 | 58,000 |
2023/09/06 | 840 | 851 | 821 | 844 | 139,000 |
2023/09/05 | 825 | 842 | 813 | 839 | 82,500 |
2023/09/04 | 846 | 858 | 818 | 818 | 180,800 |
2023/09/01 | 835 | 883 | 824 | 854 | 290,900 |
2023/08/31 | 798 | 866 | 789 | 835 | 323,600 |
2023/08/30 | 740 | 794 | 740 | 794 | 170,600 |
2023/08/29 | 735 | 746 | 727 | 738 | 29,600 |
2023/08/28 | 730 | 753 | 730 | 730 | 24,000 |
2023/08/25 | 728 | 735 | 712 | 725 | 41,500 |
2023/08/24 | 756 | 772 | 734 | 734 | 62,300 |
2023/08/23 | 765 | 765 | 736 | 754 | 91,000 |
2023/08/22 | 735 | 773 | 733 | 765 | 212,800 |
2023/08/21 | 630 | 757 | 627 | 742 | 620,700 |
2023/08/18 | 661 | 673 | 644 | 660 | 155,500 |
2023/08/17 | 678 | 678 | 656 | 671 | 107,000 |
2023/08/16 | 677 | 685 | 673 | 675 | 74,800 |
2023/08/15 | 668 | 680 | 666 | 679 | 74,500 |
2023/08/14 | 696 | 697 | 667 | 670 | 63,700 |
2023/08/10 | 694 | 698 | 681 | 696 | 30,600 |
2023/08/09 | 690 | 691 | 683 | 689 | 24,200 |
2023/08/08 | 696 | 700 | 685 | 691 | 43,700 |
2023/08/07 | 700 | 700 | 678 | 696 | 51,500 |
2023/08/04 | 700 | 717 | 697 | 705 | 84,100 |
2023/08/03 | 714 | 721 | 703 | 707 | 61,700 |
2023/08/02 | 746 | 750 | 722 | 728 | 81,900 |
2023/08/01 | 761 | 765 | 750 | 756 | 44,500 |
2023/07/31 | 759 | 765 | 746 | 765 | 54,900 |
2023/07/28 | 752 | 764 | 746 | 756 | 53,100 |
2023/07/27 | 752 | 760 | 736 | 760 | 72,400 |
2023/07/26 | 770 | 770 | 753 | 762 | 53,100 |
2023/07/25 | 778 | 788 | 771 | 773 | 34,600 |
2023/07/24 | 800 | 800 | 781 | 785 | 67,300 |
2023/07/21 | 808 | 808 | 777 | 785 | 82,300 |
2023/07/20 | 799 | 815 | 792 | 812 | 106,300 |
2023/07/19 | 773 | 809 | 769 | 804 | 169,100 |
2023/07/18 | 744 | 790 | 744 | 780 | 95,400 |
2023/07/14 | 769 | 770 | 729 | 737 | 120,800 |
2023/07/13 | 755 | 763 | 740 | 762 | 53,300 |
2023/07/12 | 781 | 781 | 753 | 755 | 74,000 |
2023/07/11 | 794 | 795 | 775 | 784 | 61,400 |
2023/07/10 | 791 | 795 | 767 | 782 | 68,400 |
2023/07/07 | 761 | 792 | 761 | 789 | 73,700 |
2023/07/06 | 788 | 806 | 771 | 776 | 110,800 |
2023/07/05 | 833 | 833 | 780 | 794 | 305,800 |
2023/07/04 | 820 | 840 | 812 | 838 | 120,200 |
2023/07/03 | 806 | 842 | 802 | 827 | 194,000 |
2023/06/30 | 790 | 814 | 775 | 797 | 144,900 |