日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 493 499 478 496 154,000
2019/12/27 475 496 467 487 128,100
2019/12/26 476 487 468 475 128,100
2019/12/25 455 489 451 487 210,200
2019/12/24 447 460 442 450 98,200
2019/12/23 458 468 447 447 100,800
2019/12/20 450 482 447 452 265,400
2019/12/19 469 469 447 450 154,500
2019/12/18 480 480 458 468 176,100
2019/12/17 481 501 460 476 953,000
2019/12/16 439 497 439 497 1,242,000
2019/12/13 419 429 411 417 52,100
2019/12/12 418 418 409 413 23,800
2019/12/11 417 419 414 416 17,800
2019/12/10 419 425 411 421 26,600
2019/12/09 422 423 419 419 18,600
2019/12/06 421 427 417 420 36,400
2019/12/05 432 433 422 423 20,800
2019/12/04 432 432 427 428 21,600
2019/12/03 430 433 421 431 20,200
2019/12/02 435 443 432 434 87,500
2019/11/29 430 440 424 437 105,500
2019/11/28 435 435 422 424 91,800
2019/11/27 426 429 420 427 55,400
2019/11/26 427 430 417 419 45,800
2019/11/25 410 425 405 425 64,600
2019/11/22 408 412 403 410 33,500
2019/11/21 409 414 399 408 87,000
2019/11/20 397 433 389 420 461,500
2019/11/19 387 393 383 389 14,600
2019/11/18 387 394 386 390 37,200
2019/11/15 368 382 366 379 41,100
2019/11/14 394 394 367 372 86,400
2019/11/13 400 400 390 391 35,000
2019/11/12 396 406 396 399 35,200
2019/11/11 407 410 396 401 70,600
2019/11/08 408 415 405 408 54,200
2019/11/07 411 411 405 406 28,900
2019/11/06 410 414 404 410 45,700
2019/11/05 415 417 410 412 53,200
2019/11/01 410 410 399 404 42,100
2019/10/31 407 416 407 412 72,000
2019/10/30 420 421 406 409 109,300
2019/10/29 440 440 413 424 154,800
2019/10/28 407 437 405 435 188,200
2019/10/25 402 403 395 396 37,300
2019/10/24 412 412 385 400 142,400
2019/10/23 398 419 393 409 269,800
2019/10/21 370 394 370 392 220,700
2019/10/18 350 370 350 370 75,900
2019/10/17 350 353 347 353 13,600
2019/10/16 356 356 350 350 14,800
2019/10/15 346 353 346 353 17,300
2019/10/11 355 356 344 346 21,000
2019/10/10 368 371 353 353 96,400
2019/10/09 359 367 357 367 52,200
2019/10/08 347 365 347 362 64,900
2019/10/07 348 348 344 344 5,800
2019/10/04 344 345 341 343 12,200
2019/10/03 345 347 344 346 20,600
2019/10/02 354 354 345 352 16,000
2019/10/01 347 356 343 356 32,900
2019/09/30 352 352 336 341 25,700
2019/09/27 350 355 342 344 45,300
2019/09/26 360 360 351 352 22,500
2019/09/25 351 354 349 353 17,000
2019/09/24 349 358 347 356 44,900
2019/09/20 345 350 340 342 43,500
2019/09/19 343 352 343 346 24,700
2019/09/18 350 351 342 342 33,000
2019/09/17 355 357 351 352 19,300
2019/09/13 348 353 347 349 14,000
2019/09/12 351 352 345 350 35,700
2019/09/11 357 357 349 351 37,900
2019/09/10 364 366 356 356 36,100
2019/09/09 369 369 360 362 23,100
2019/09/06 364 370 362 367 62,000
2019/09/05 357 374 357 361 78,800
2019/09/04 357 363 356 357 39,100
2019/09/03 362 377 358 362 106,000
2019/09/02 364 368 356 362 67,000
2019/08/30 347 365 343 363 92,400
2019/08/29 373 373 339 339 178,600
2019/08/28 349 377 349 363 253,400
2019/08/27 338 345 337 341 40,200
2019/08/26 320 341 319 335 106,300
2019/08/23 351 354 333 338 149,000
2019/08/22 369 371 355 355 72,700
2019/08/21 390 391 367 371 118,800
2019/08/20 397 397 378 388 266,000
2019/08/19 409 431 409 419 106,300
2019/08/16 408 422 404 408 56,900
2019/08/15 399 408 384 408 117,800
2019/08/14 414 416 409 412 25,600
2019/08/13 419 419 405 405 32,500
2019/08/09 426 428 413 415 32,500
2019/08/08 422 433 421 428 26,000
2019/08/07 431 431 420 427 22,700
2019/08/06 426 446 406 431 144,000
2019/08/05 442 495 416 450 393,200
2019/08/02 454 454 440 442 45,200
2019/08/01 463 466 461 461 28,100
2019/07/31 469 469 464 464 8,700
2019/07/30 467 471 463 469 18,300
2019/07/29 473 473 461 469 15,400
2019/07/26 470 479 469 472 23,500
2019/07/25 461 490 461 473 194,200
2019/07/24 455 456 450 455 10,400
2019/07/23 454 457 449 450 11,800
2019/07/22 464 464 450 454 9,700
2019/07/19 440 452 440 448 21,200
2019/07/18 451 451 437 437 20,800
2019/07/17 464 464 449 452 47,100
2019/07/16 474 475 463 464 20,000
2019/07/12 490 490 473 473 27,900
2019/07/11 481 484 479 482 19,300
2019/07/10 481 486 481 483 7,800
2019/07/09 492 492 482 484 26,200
2019/07/08 491 495 488 493 28,000
2019/07/05 498 498 489 492 27,800
2019/07/04 491 500 486 498 35,000
2019/07/03 499 499 484 487 60,600
2019/07/02 505 506 499 501 27,700
2019/07/01 500 510 498 509 47,900
2019/06/28 506 506 492 495 49,200
2019/06/27 509 510 501 506 27,800
2019/06/26 494 512 492 505 51,300
2019/06/25 505 513 495 500 91,000
2019/06/24 515 517 502 512 97,800
2019/06/21 534 534 521 522 110,200
2019/06/20 536 541 520 538 261,300
2019/06/19 507 532 501 529 257,200
2019/06/18 500 502 487 501 80,400
2019/06/17 495 504 490 500 45,600
2019/06/14 467 501 465 501 111,700
2019/06/13 477 479 466 469 43,400
2019/06/12 480 488 478 483 51,800
2019/06/11 496 507 477 488 177,200
2019/06/10 475 498 459 492 333,100
2019/06/07 423 469 422 469 219,800
2019/06/06 445 445 419 419 83,300
2019/06/05 421 438 421 437 45,300
2019/06/04 394 417 394 416 40,000
2019/06/03 411 413 397 400 43,000
2019/05/31 433 433 419 419 36,600
2019/05/30 423 436 414 436 42,800
2019/05/29 431 431 418 430 25,900
2019/05/28 426 438 423 436 28,900
2019/05/27 432 434 421 426 27,700
2019/05/24 410 429 410 425 70,200
2019/05/23 425 425 414 418 42,500
2019/05/22 428 443 425 427 81,600
2019/05/21 440 443 424 428 86,200
2019/05/20 455 459 441 444 38,600
2019/05/17 457 458 441 455 35,400
2019/05/16 460 465 446 450 41,200
2019/05/15 463 469 442 469 64,700
2019/05/14 436 452 420 447 123,800
2019/05/13 465 471 447 452 91,600
2019/05/10 466 477 457 470 64,700
2019/05/09 488 489 456 469 120,100
2019/05/08 496 497 486 487 51,800
2019/05/07 499 506 493 501 31,200
2019/04/26 515 517 493 500 122,000
2019/04/25 515 523 505 521 69,800
2019/04/24 516 526 509 509 106,100
2019/04/23 504 516 503 510 70,000
2019/04/22 510 514 495 504 76,800
2019/04/19 508 516 507 508 37,500
2019/04/18 517 517 502 507 77,100
2019/04/17 492 515 485 513 139,400
2019/04/16 501 506 489 492 44,900
2019/04/15 486 508 486 501 90,300
2019/04/12 495 495 480 490 75,600
2019/04/11 511 511 492 493 62,600
2019/04/10 498 509 494 504 71,100
2019/04/09 502 516 491 513 158,100
2019/04/08 531 535 500 507 137,500
2019/04/05 514 527 505 525 137,000
2019/04/04 506 527 497 507 258,400
2019/04/03 484 501 476 501 108,400
2019/04/02 506 510 480 481 142,100
2019/04/01 475 512 459 500 413,100
2019/03/29 499 506 474 481 172,900
2019/03/28 511 518 492 497 139,600
2019/03/27 500 530 498 521 213,300
2019/03/26 483 503 477 492 146,600
2019/03/25 464 485 461 482 146,400
2019/03/22 495 500 471 477 202,500
2019/03/20 505 511 485 490 247,700
2019/03/19 526 526 495 501 286,500
2019/03/18 533 549 524 526 311,500
2019/03/15 540 567 535 535 399,000
2019/03/14 560 566 535 535 219,700
2019/03/13 550 557 534 547 311,500
2019/03/12 559 593 547 557 726,300
2019/03/11 537 552 521 542 391,000
2019/03/08 535 565 528 546 509,200
2019/03/07 580 588 540 551 889,200
2019/03/06 586 624 578 588 1,297,100
2019/03/05 553 604 546 582 1,219,100
2019/03/04 565 585 553 559 762,100
2019/03/01 534 565 532 565 611,900
2019/02/28 526 550 515 518 432,500
2019/02/27 540 554 528 530 328,700
2019/02/26 570 576 532 540 507,900
2019/02/25 581 589 557 565 600,000
2019/02/22 560 586 544 581 978,400
2019/02/21 544 570 544 553 549,200
2019/02/20 530 571 515 560 1,130,900
2019/02/19 551 614 528 530 3,461,100
2019/02/18 479 521 475 521 1,617,700
2019/02/15 410 444 406 441 290,600
2019/02/14 407 430 407 415 120,000
2019/02/13 414 415 397 408 111,600
2019/02/12 418 446 410 410 259,100
2019/02/08 406 412 396 402 105,700
2019/02/07 436 440 402 418 253,000
2019/02/06 462 475 439 440 435,000
2019/02/05 428 467 423 455 528,100
2019/02/04 416 469 407 431 890,500
2019/02/01 409 426 385 400 290,400
2019/01/31 371 415 370 401 504,500
2019/01/30 414 419 360 360 394,600
2019/01/29 408 431 401 430 334,800
2019/01/28 413 471 395 421 1,063,600
2019/01/25 389 437 370 409 1,019,700
2019/01/24 315 392 315 392 278,300
2019/01/23 309 313 307 312 7,800
2019/01/22 318 323 307 309 19,700
2019/01/21 346 346 317 318 68,100
2019/01/18 346 350 340 344 38,300
2019/01/17 330 350 326 348 39,000
2019/01/16 329 331 324 328 12,700
2019/01/15 322 329 317 329 33,700
2019/01/11 295 314 294 314 35,500
2019/01/10 286 300 286 294 33,300
2019/01/09 296 306 285 285 41,600
2019/01/08 293 300 292 299 14,500
2019/01/07 295 295 283 288 8,900
2019/01/04 269 279 269 279 24,700

このページの先頭へ