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

北川鉄工所(6317)の株価時系列情報

北川鉄工所(6317)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
2026/11/09 2,174 2,227 2,153 2,153 33,600
2026/11/06 2,117 2,159 2,066 2,145 130,900
2026/11/05 2,330 2,352 2,257 2,277 80,400
2026/11/04 2,329 2,329 2,226 2,280 72,800
2026/11/02 2,300 2,325 2,271 2,314 58,700
2026/10/30 2,376 2,409 2,317 2,322 42,600
2026/10/29 2,375 2,404 2,326 2,376 153,600
2026/10/28 2,436 2,451 2,366 2,366 62,900
2026/10/27 2,450 2,465 2,408 2,418 56,000
2026/10/26 2,465 2,485 2,398 2,427 56,100
2026/10/23 2,398 2,475 2,352 2,465 135,300
2026/10/22 2,486 2,534 2,436 2,436 75,800
2026/10/21 2,436 2,495 2,409 2,468 49,300
2026/10/20 2,550 2,550 2,411 2,415 52,700
2026/10/19 2,469 2,550 2,466 2,550 45,500
2026/10/16 2,536 2,582 2,515 2,533 41,700
2026/10/15 2,601 2,606 2,507 2,526 87,100
2026/10/14 2,563 2,665 2,549 2,650 104,500
2026/10/13 2,473 2,564 2,466 2,564 80,000
2026/10/09 2,400 2,513 2,384 2,510 85,800
2026/10/08 2,469 2,469 2,411 2,412 71,500
2026/10/07 2,473 2,520 2,473 2,484 37,800
2026/10/06 2,510 2,525 2,472 2,487 70,000
2026/10/05 2,531 2,575 2,506 2,506 91,200
2026/10/02 2,506 2,537 2,486 2,506 65,200
2026/10/01 2,560 2,563 2,521 2,538 71,100
2026/09/30 2,560 2,573 2,520 2,553 60,100
2026/09/29 2,503 2,557 2,471 2,552 95,100
2026/09/28 2,570 2,601 2,548 2,551 150,300
2026/09/25 2,598 2,598 2,523 2,550 80,200
2026/09/24 2,590 2,611 2,544 2,570 140,500
2026/09/18 2,521 2,545 2,453 2,535 135,100
2026/09/17 2,432 2,531 2,431 2,509 222,200
2026/09/16 2,420 2,443 2,337 2,440 250,200
2026/09/15 2,457 2,457 2,295 2,443 730,700
2026/09/14 2,107 2,107 2,107 2,107 26,700
2026/09/11 1,707 1,720 1,687 1,707 37,800
2026/09/10 1,740 1,743 1,710 1,729 28,100
2026/09/09 1,728 1,744 1,722 1,741 13,800
2026/09/08 1,790 1,790 1,728 1,728 32,700
2026/09/07 1,800 1,834 1,799 1,803 17,300
2026/09/04 1,785 1,815 1,783 1,812 22,400
2026/09/03 1,785 1,816 1,785 1,797 23,600
2026/09/02 1,803 1,815 1,779 1,789 34,800
2026/09/01 1,802 1,828 1,800 1,828 18,700
2026/08/31 1,824 1,824 1,802 1,810 19,300
2026/08/28 1,853 1,858 1,819 1,824 32,100
2026/08/27 1,854 1,886 1,849 1,858 21,800
2026/08/26 1,841 1,875 1,841 1,865 12,700
2026/08/25 1,860 1,875 1,841 1,853 19,900
2026/08/24 1,881 1,884 1,860 1,860 24,100
2026/08/21 1,857 1,881 1,844 1,881 20,800
2026/08/20 1,857 1,870 1,826 1,870 27,200
2026/08/19 1,888 1,888 1,833 1,837 32,200
2026/08/18 1,869 1,920 1,869 1,905 41,300
2026/08/17 1,875 1,892 1,848 1,884 32,600
2026/08/14 1,793 1,897 1,793 1,875 68,200
2026/08/13 1,819 1,819 1,785 1,801 24,700
2026/08/12 1,790 1,823 1,771 1,819 32,900
2026/08/10 1,757 1,783 1,731 1,782 50,400
2026/08/07 1,748 1,760 1,720 1,729 21,400
2026/08/06 1,701 1,749 1,701 1,748 31,000
2026/08/05 1,675 1,720 1,675 1,707 23,200
2026/08/04 1,637 1,678 1,637 1,662 23,800
2026/08/03 1,647 1,648 1,619 1,640 23,000
2026/07/31 1,667 1,677 1,640 1,646 19,900
2026/07/30 1,620 1,672 1,617 1,647 30,500
2026/07/29 1,656 1,656 1,618 1,639 26,000
2026/07/28 1,670 1,670 1,640 1,640 28,900
2026/07/27 1,679 1,692 1,665 1,688 9,200
2026/07/24 1,680 1,701 1,672 1,688 9,400
2026/07/23 1,698 1,713 1,692 1,694 13,600
2026/07/22 1,695 1,714 1,681 1,697 25,700
2026/07/21 1,663 1,691 1,645 1,687 21,000
2026/07/17 1,678 1,682 1,629 1,642 44,700
2026/07/16 1,693 1,701 1,683 1,687 9,900
2026/07/15 1,737 1,737 1,697 1,704 20,900
2026/07/14 1,682 1,700 1,675 1,699 12,800
2026/07/13 1,741 1,741 1,682 1,682 22,900
2026/07/10 1,771 1,771 1,704 1,735 80,700
2026/07/09 1,695 1,737 1,695 1,731 30,900
2026/07/08 1,705 1,707 1,685 1,692 31,300
2026/07/07 1,674 1,716 1,674 1,690 26,300
2026/07/06 1,696 1,696 1,663 1,672 23,300
2026/07/03 1,680 1,684 1,643 1,678 23,000
2026/07/02 1,644 1,674 1,637 1,674 20,800
2026/07/01 1,633 1,653 1,630 1,633 19,000
2026/06/30 1,674 1,674 1,625 1,631 21,600
2026/06/29 1,735 1,735 1,658 1,672 19,100
2026/06/26 1,739 1,739 1,700 1,711 19,600
2026/06/25 1,742 1,767 1,723 1,739 23,200
2026/06/24 1,790 1,790 1,709 1,742 34,700
2026/06/23 1,734 1,816 1,733 1,775 103,300
2026/06/22 1,710 1,725 1,689 1,696 16,800
2026/06/19 1,703 1,721 1,700 1,704 25,100
2026/06/18 1,687 1,708 1,673 1,700 30,000
2026/06/17 1,652 1,711 1,652 1,687 34,400
2026/06/16 1,640 1,672 1,626 1,655 25,500
2026/06/15 1,620 1,666 1,608 1,643 39,600
2026/06/12 1,607 1,620 1,573 1,581 23,300
2026/06/11 1,650 1,650 1,563 1,586 31,400
2026/06/10 1,653 1,659 1,610 1,615 34,400
2026/06/09 1,665 1,695 1,647 1,657 28,500
2026/06/08 1,665 1,665 1,630 1,646 42,900
2026/06/05 1,656 1,682 1,646 1,679 25,700
2026/06/04 1,636 1,675 1,633 1,656 27,100
2026/06/03 1,610 1,661 1,610 1,659 33,300
2026/06/02 1,649 1,649 1,600 1,627 37,000
2026/06/01 1,690 1,700 1,637 1,637 32,700
2026/05/29 1,700 1,723 1,690 1,690 55,400
2026/05/28 1,672 1,694 1,643 1,694 33,700
2026/05/27 1,673 1,682 1,654 1,678 30,300
2026/05/26 1,692 1,692 1,650 1,665 28,600
2026/05/25 1,710 1,725 1,667 1,678 52,100
2026/05/22 1,675 1,703 1,675 1,703 53,100
2026/05/21 1,662 1,686 1,646 1,668 28,900
2026/05/20 1,685 1,685 1,613 1,633 57,500
2026/05/19 1,637 1,686 1,620 1,686 49,100
2026/05/18 1,657 1,657 1,598 1,614 42,900
2026/05/15 1,641 1,667 1,631 1,646 41,900
2026/05/14 1,705 1,736 1,622 1,623 104,100
2026/05/13 1,648 1,655 1,613 1,616 27,200
2026/05/12 1,643 1,658 1,631 1,646 19,600
2026/05/11 1,629 1,661 1,629 1,643 38,900
2026/05/08 1,626 1,627 1,590 1,619 25,300
2026/05/07 1,589 1,639 1,581 1,639 52,300
2026/05/01 1,567 1,577 1,550 1,569 46,500
2026/04/30 1,550 1,552 1,533 1,546 25,500
2026/04/28 1,536 1,556 1,532 1,556 27,200
2026/04/27 1,538 1,544 1,525 1,536 31,500
2026/04/24 1,562 1,570 1,537 1,538 32,200
2026/04/23 1,587 1,599 1,563 1,572 24,800
2026/04/22 1,627 1,627 1,587 1,587 42,600
2026/04/21 1,645 1,645 1,619 1,627 22,700
2026/04/20 1,644 1,656 1,628 1,630 24,700
2026/04/17 1,648 1,650 1,636 1,642 15,300
2026/04/16 1,663 1,663 1,645 1,648 15,500
2026/04/15 1,659 1,675 1,637 1,644 25,300
2026/04/14 1,651 1,665 1,639 1,641 14,700
2026/04/13 1,666 1,670 1,640 1,642 21,600
2026/04/10 1,668 1,688 1,662 1,666 21,400
2026/04/09 1,689 1,700 1,665 1,667 20,500
2026/04/08 1,660 1,695 1,660 1,689 38,000
2026/04/07 1,605 1,641 1,605 1,632 27,300
2026/04/06 1,610 1,626 1,610 1,612 11,100
2026/04/03 1,599 1,630 1,595 1,605 16,700
2026/03/27 1,624 1,665 1,623 1,644 72,700
2026/03/26 1,667 1,669 1,622 1,639 35,000
2026/03/25 1,643 1,670 1,642 1,667 40,200
2026/03/24 1,643 1,649 1,594 1,617 111,000
2026/03/23 1,623 1,635 1,595 1,603 74,600
2026/03/19 1,715 1,715 1,688 1,694 47,500
2026/03/18 1,698 1,734 1,698 1,734 27,800
2026/03/17 1,711 1,720 1,690 1,690 26,300
2026/03/16 1,691 1,707 1,685 1,693 36,300
2026/03/13 1,697 1,724 1,690 1,704 43,700
2026/03/12 1,765 1,765 1,721 1,725 32,400
2026/03/11 1,799 1,803 1,775 1,775 26,500
2026/03/10 1,770 1,799 1,757 1,783 43,200
2026/03/09 1,700 1,760 1,690 1,730 79,300
2026/03/06 1,760 1,797 1,736 1,790 39,900
2026/03/05 1,770 1,814 1,760 1,787 45,500
2026/03/04 1,749 1,766 1,683 1,713 90,200
2026/03/03 1,855 1,864 1,818 1,820 57,600
2026/03/02 1,855 1,860 1,819 1,852 57,900
2026/02/27 1,853 1,908 1,847 1,908 25,800
2026/02/26 1,850 1,886 1,850 1,869 30,600
2026/02/25 1,874 1,885 1,851 1,851 29,200
2026/02/24 1,803 1,897 1,797 1,874 53,300
2026/02/20 1,793 1,802 1,757 1,791 95,800
2026/02/19 1,810 1,810 1,785 1,802 27,000
2026/02/18 1,804 1,808 1,789 1,801 15,500
2026/02/17 1,804 1,816 1,784 1,791 26,200
2026/02/16 1,851 1,860 1,775 1,793 72,500
2026/02/13 1,917 1,938 1,862 1,881 40,100
2026/02/12 1,905 1,936 1,905 1,936 23,800
2026/02/10 1,871 1,905 1,870 1,905 24,300
2026/02/09 1,841 1,876 1,828 1,871 45,200
2026/02/06 1,789 1,815 1,785 1,801 17,200
2026/02/05 1,790 1,817 1,787 1,798 27,100
2026/02/04 1,781 1,804 1,781 1,794 16,000
2026/02/03 1,760 1,789 1,753 1,781 26,800
2026/02/02 1,769 1,797 1,732 1,736 24,100
2026/01/30 1,736 1,771 1,736 1,767 18,100
2026/01/29 1,737 1,749 1,720 1,736 26,200
2026/01/28 1,767 1,770 1,731 1,749 24,900
2026/01/27 1,785 1,786 1,763 1,767 22,400
2026/01/26 1,845 1,845 1,787 1,787 37,500
2026/01/23 1,865 1,869 1,849 1,849 12,100
2026/01/22 1,826 1,861 1,826 1,854 25,000
2026/01/21 1,801 1,826 1,792 1,817 22,500
2026/01/20 1,844 1,876 1,816 1,835 24,500
2026/01/19 1,880 1,880 1,830 1,841 39,000
2026/01/16 1,828 1,880 1,826 1,871 32,000
2026/01/15 1,797 1,826 1,797 1,826 26,600
2026/01/14 1,791 1,808 1,791 1,808 19,100
2026/01/13 1,800 1,800 1,777 1,791 24,300
2026/01/09 1,750 1,782 1,750 1,782 25,200
2026/01/08 1,765 1,780 1,750 1,750 21,600
2026/01/07 1,759 1,778 1,750 1,767 24,400
2026/01/06 1,728 1,770 1,728 1,760 20,100
2026/01/05 1,739 1,749 1,716 1,728 27,400

このページの先頭へ