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
2017/12/29 3,095 3,100 3,070 3,080 3,200
2017/12/28 3,100 3,140 3,095 3,100 13,400
2017/12/27 3,070 3,110 3,070 3,100 6,200
2017/12/26 3,135 3,135 3,060 3,065 13,500
2017/12/25 3,140 3,140 3,105 3,115 13,300
2017/12/22 3,055 3,135 3,050 3,135 43,500
2017/12/21 3,065 3,065 3,035 3,045 12,900
2017/12/20 3,045 3,065 3,030 3,060 18,500
2017/12/19 3,055 3,070 3,010 3,045 20,300
2017/12/18 3,010 3,050 3,010 3,040 17,400
2017/12/15 2,945 2,994 2,945 2,987 15,900
2017/12/14 2,971 2,985 2,963 2,981 8,300
2017/12/13 3,000 3,000 2,936 2,950 15,200
2017/12/12 3,035 3,035 2,986 2,987 11,400
2017/12/11 3,055 3,070 3,015 3,030 13,200
2017/12/08 2,966 3,080 2,966 3,075 29,800
2017/12/07 2,971 3,030 2,971 3,020 17,600
2017/12/06 2,995 2,995 2,958 2,958 16,000
2017/12/05 2,979 3,010 2,971 2,985 10,200
2017/12/04 3,000 3,065 2,993 3,005 48,900
2017/12/01 2,953 2,984 2,910 2,974 22,900
2017/11/30 2,952 2,952 2,901 2,903 20,900
2017/11/29 2,945 2,957 2,940 2,950 15,600
2017/11/28 2,936 2,961 2,914 2,917 7,400
2017/11/27 2,975 2,993 2,934 2,944 19,400
2017/11/24 2,979 2,996 2,950 2,969 17,300
2017/11/22 3,005 3,055 3,005 3,025 25,600
2017/11/21 3,060 3,105 3,030 3,030 24,800
2017/11/20 3,070 3,110 3,060 3,060 11,300
2017/11/17 3,170 3,180 3,070 3,100 33,900
2017/11/16 3,020 3,170 3,005 3,125 38,900
2017/11/15 3,220 3,260 3,040 3,045 71,000
2017/11/14 3,100 3,275 3,100 3,230 78,200
2017/11/13 3,135 3,145 3,080 3,120 22,500
2017/11/10 3,085 3,125 3,075 3,110 25,600
2017/11/09 3,150 3,190 3,080 3,135 39,800
2017/11/08 3,100 3,150 3,085 3,140 23,300
2017/11/07 3,080 3,145 3,065 3,120 36,500
2017/11/06 3,035 3,075 2,992 3,065 21,300
2017/11/02 3,020 3,035 2,990 3,030 18,700
2017/11/01 3,090 3,090 3,020 3,025 21,900
2017/10/31 3,035 3,090 3,025 3,085 18,400
2017/10/30 3,015 3,035 2,989 3,025 29,300
2017/10/27 2,980 3,030 2,980 3,010 35,500
2017/10/26 2,924 2,963 2,918 2,957 21,600
2017/10/25 2,930 2,949 2,897 2,924 30,200
2017/10/24 2,900 2,935 2,885 2,929 18,200
2017/10/23 2,879 2,923 2,841 2,918 36,100
2017/10/20 2,920 2,971 2,844 2,874 65,500
2017/10/19 2,961 2,978 2,908 2,928 26,000
2017/10/18 2,885 2,985 2,868 2,978 71,700
2017/10/17 2,843 2,906 2,834 2,879 44,000
2017/10/16 2,810 2,836 2,809 2,811 17,600
2017/10/13 2,818 2,825 2,800 2,815 17,500
2017/10/12 2,825 2,844 2,815 2,818 15,400
2017/10/11 2,810 2,822 2,785 2,817 14,500
2017/10/10 2,748 2,836 2,747 2,824 41,100
2017/10/06 2,696 2,736 2,683 2,732 22,600
2017/10/05 2,701 2,701 2,681 2,690 6,900
2017/10/04 2,700 2,713 2,691 2,701 12,800
2017/10/03 2,690 2,708 2,680 2,708 16,600
2017/10/02 2,660 2,684 2,633 2,684 16,700
2017/09/29 2,652 2,657 2,632 2,649 8,500
2017/09/28 2,629 2,660 2,621 2,647 14,500
2017/09/27 2,613 2,633 2,605 2,629 7,600
2017/09/26 2,614 2,634 2,612 2,622 10,600
2017/09/25 2,640 2,655 2,622 2,640 11,600
2017/09/22 2,635 2,649 2,614 2,634 13,900
2017/09/21 2,618 2,635 2,612 2,632 9,000
2017/09/20 2,636 2,636 2,611 2,621 18,100
2017/09/19 2,618 2,678 2,618 2,636 43,500
2017/09/15 2,570 2,618 2,560 2,618 44,700
2017/09/14 2,523 2,579 2,521 2,579 29,400
2017/09/13 2,534 2,534 2,500 2,527 17,700
2017/09/12 2,537 2,537 2,507 2,510 14,600
2017/09/11 2,500 2,529 2,495 2,524 14,600
2017/09/08 2,538 2,538 2,477 2,485 22,000
2017/09/07 2,530 2,534 2,503 2,533 10,600
2017/09/06 2,480 2,517 2,464 2,513 13,900
2017/09/05 2,463 2,525 2,463 2,494 20,400
2017/09/04 2,547 2,547 2,479 2,481 14,900
2017/09/01 2,494 2,553 2,492 2,544 39,700
2017/08/31 2,500 2,507 2,482 2,507 18,300
2017/08/30 2,475 2,488 2,453 2,475 13,300
2017/08/29 2,407 2,462 2,407 2,459 9,900
2017/08/28 2,433 2,448 2,427 2,429 8,300
2017/08/25 2,406 2,440 2,406 2,433 9,000
2017/08/24 2,407 2,436 2,404 2,405 8,300
2017/08/23 2,423 2,456 2,393 2,401 16,800
2017/08/22 2,388 2,408 2,371 2,391 10,900
2017/08/21 2,422 2,425 2,380 2,385 12,900
2017/08/18 2,451 2,451 2,413 2,418 12,800
2017/08/17 2,486 2,495 2,471 2,475 11,300
2017/08/16 2,493 2,511 2,471 2,485 19,300
2017/08/15 2,489 2,513 2,477 2,494 23,000
2017/08/14 2,406 2,500 2,372 2,481 51,400
2017/08/10 2,349 2,450 2,338 2,424 31,400
2017/08/09 2,420 2,420 2,348 2,371 13,600
2017/08/08 2,424 2,424 2,394 2,408 7,400
2017/08/07 2,424 2,436 2,417 2,424 11,100
2017/08/04 2,392 2,422 2,379 2,411 8,200
2017/08/03 2,401 2,414 2,393 2,400 6,000
2017/08/02 2,342 2,419 2,342 2,409 15,600
2017/08/01 2,359 2,369 2,318 2,333 11,100
2017/07/31 2,379 2,386 2,353 2,359 8,700
2017/07/28 2,402 2,404 2,379 2,394 8,400
2017/07/27 2,404 2,416 2,394 2,404 9,200
2017/07/26 2,423 2,444 2,385 2,394 15,700
2017/07/25 2,430 2,434 2,414 2,420 3,600
2017/07/24 2,413 2,435 2,407 2,432 12,100
2017/07/21 2,422 2,439 2,422 2,433 5,800
2017/07/20 2,422 2,443 2,415 2,442 10,200
2017/07/19 2,416 2,416 2,395 2,407 7,700
2017/07/18 2,429 2,429 2,407 2,418 14,400
2017/07/14 2,441 2,452 2,420 2,452 14,700
2017/07/13 2,455 2,456 2,415 2,417 8,300
2017/07/12 2,489 2,489 2,437 2,440 10,700
2017/07/11 2,500 2,518 2,484 2,489 29,200
2017/07/10 2,445 2,527 2,439 2,516 62,200
2017/07/07 2,420 2,440 2,410 2,421 25,600
2017/07/06 2,401 2,425 2,392 2,419 25,200
2017/07/05 2,351 2,416 2,351 2,399 36,600
2017/07/04 2,362 2,369 2,347 2,355 20,000
2017/07/03 2,355 2,373 2,339 2,351 14,500
2017/06/30 2,360 2,368 2,339 2,354 15,100
2017/06/29 2,380 2,380 2,350 2,376 20,300
2017/06/28 2,347 2,377 2,347 2,352 15,700
2017/06/27 2,340 2,371 2,330 2,365 14,000
2017/06/26 2,356 2,366 2,310 2,340 9,900
2017/06/23 2,374 2,374 2,352 2,356 11,900
2017/06/22 2,371 2,381 2,359 2,364 14,800
2017/06/21 2,367 2,387 2,356 2,358 13,400
2017/06/20 2,339 2,370 2,338 2,368 21,500
2017/06/19 2,334 2,347 2,318 2,338 18,800
2017/06/16 2,319 2,340 2,312 2,332 24,300
2017/06/15 2,330 2,330 2,295 2,300 12,800
2017/06/14 2,324 2,345 2,324 2,329 13,800
2017/06/13 2,309 2,336 2,309 2,327 12,700
2017/06/12 2,292 2,329 2,292 2,311 11,600
2017/06/09 2,299 2,322 2,284 2,319 24,500
2017/06/08 2,310 2,319 2,291 2,299 15,000
2017/06/07 2,306 2,315 2,295 2,313 15,100
2017/06/06 2,334 2,334 2,291 2,291 21,200
2017/06/05 2,363 2,363 2,323 2,329 8,900
2017/06/02 2,324 2,378 2,313 2,368 25,100
2017/06/01 2,281 2,322 2,281 2,308 10,000
2017/05/31 2,297 2,297 2,256 2,281 21,400
2017/05/30 2,307 2,309 2,277 2,299 7,600
2017/05/29 2,332 2,341 2,297 2,307 7,700
2017/05/26 2,376 2,376 2,327 2,330 11,000
2017/05/25 2,387 2,388 2,369 2,376 7,300
2017/05/24 2,350 2,389 2,350 2,387 15,200
2017/05/23 2,327 2,360 2,327 2,353 10,500
2017/05/22 2,325 2,347 2,325 2,343 10,900
2017/05/19 2,322 2,323 2,304 2,316 11,000
2017/05/18 2,307 2,347 2,297 2,302 20,800
2017/05/17 2,394 2,401 2,362 2,365 21,600
2017/05/16 2,385 2,442 2,385 2,430 46,800
2017/05/15 2,299 2,387 2,299 2,381 51,700
2017/05/12 2,244 2,299 2,244 2,299 21,400
2017/05/11 2,263 2,272 2,245 2,263 15,400
2017/05/10 2,258 2,268 2,251 2,262 12,300
2017/05/09 2,252 2,261 2,243 2,258 13,400
2017/05/08 2,219 2,261 2,219 2,261 22,300
2017/05/02 2,177 2,223 2,177 2,213 17,400
2017/05/01 2,149 2,189 2,143 2,185 17,400
2017/04/28 2,160 2,172 2,148 2,152 13,600
2017/04/27 2,139 2,177 2,119 2,174 19,100
2017/04/26 2,137 2,147 2,111 2,142 12,800
2017/04/25 2,052 2,097 2,052 2,093 11,800
2017/04/24 2,061 2,075 2,051 2,059 15,200
2017/04/21 2,047 2,069 2,047 2,058 12,700
2017/04/20 2,022 2,047 2,021 2,037 11,100
2017/04/19 2,013 2,055 2,013 2,038 10,700
2017/04/18 2,045 2,072 2,030 2,041 12,500
2017/04/17 2,032 2,047 2,021 2,034 11,400
2017/04/14 2,048 2,101 2,033 2,035 11,700
2017/04/13 2,044 2,053 2,016 2,052 20,600
2017/04/12 2,119 2,119 2,076 2,080 13,500
2017/04/11 2,119 2,133 2,115 2,120 15,400
2017/04/10 2,123 2,148 2,123 2,146 9,500
2017/04/07 2,100 2,130 2,097 2,119 19,800
2017/04/06 2,129 2,129 2,083 2,087 23,600
2017/04/05 2,121 2,152 2,106 2,144 31,700
2017/04/04 2,190 2,190 2,119 2,147 27,200
2017/04/03 2,205 2,205 2,170 2,175 19,500
2017/03/31 2,228 2,228 2,190 2,193 21,500
2017/03/30 2,216 2,240 2,213 2,228 22,500
2017/03/29 2,238 2,238 2,213 2,227 15,800
2017/03/28 2,249 2,249 2,225 2,248 23,600
2017/03/27 2,248 2,251 2,212 2,216 22,700
2017/03/24 2,233 2,253 2,225 2,251 18,100
2017/03/23 2,214 2,243 2,210 2,220 26,800
2017/03/22 2,240 2,250 2,221 2,221 40,200
2017/03/21 2,300 2,303 2,258 2,273 25,900
2017/03/17 2,291 2,301 2,280 2,284 25,500
2017/03/16 2,305 2,316 2,281 2,307 29,200
2017/03/15 2,341 2,346 2,310 2,318 19,200
2017/03/14 2,376 2,376 2,345 2,347 18,500
2017/03/13 2,369 2,369 2,340 2,358 17,400
2017/03/10 2,370 2,384 2,358 2,367 36,500
2017/03/09 2,400 2,400 2,361 2,372 20,300
2017/03/08 2,372 2,395 2,369 2,383 20,300
2017/03/07 2,389 2,395 2,368 2,376 16,400
2017/03/06 2,362 2,400 2,362 2,389 13,600
2017/03/03 2,411 2,411 2,378 2,393 18,800
2017/03/02 2,425 2,430 2,397 2,411 21,500
2017/03/01 2,391 2,400 2,367 2,396 25,800
2017/02/28 2,370 2,409 2,370 2,386 27,500
2017/02/27 2,382 2,394 2,341 2,360 23,100
2017/02/24 2,403 2,416 2,373 2,383 32,700
2017/02/23 2,468 2,468 2,401 2,412 30,800
2017/02/22 2,469 2,470 2,453 2,468 20,400
2017/02/21 2,464 2,481 2,453 2,462 16,100
2017/02/20 2,472 2,490 2,455 2,460 25,800
2017/02/17 2,482 2,507 2,476 2,499 27,700
2017/02/16 2,480 2,487 2,459 2,482 22,200
2017/02/15 2,479 2,499 2,451 2,485 31,800
2017/02/14 2,482 2,482 2,445 2,450 41,300
2017/02/13 2,500 2,510 2,463 2,470 34,400
2017/02/10 2,477 2,497 2,464 2,483 38,700
2017/02/09 2,476 2,492 2,458 2,464 36,400
2017/02/08 2,472 2,497 2,455 2,484 37,300
2017/02/07 2,469 2,498 2,452 2,459 32,300
2017/02/06 2,442 2,485 2,442 2,482 34,500
2017/02/03 2,421 2,457 2,414 2,416 42,700
2017/02/02 2,438 2,448 2,400 2,413 32,300
2017/02/01 2,436 2,443 2,401 2,433 34,800
2017/01/31 2,446 2,489 2,423 2,457 37,600
2017/01/30 2,460 2,493 2,439 2,491 25,300
2017/01/27 2,480 2,480 2,445 2,462 24,300
2017/01/26 2,479 2,485 2,458 2,474 19,600
2017/01/25 2,390 2,459 2,390 2,453 46,000
2017/01/24 2,407 2,407 2,339 2,359 32,900
2017/01/23 2,433 2,433 2,397 2,420 13,900
2017/01/20 2,391 2,448 2,391 2,446 22,000
2017/01/19 2,392 2,418 2,388 2,412 14,400
2017/01/18 2,366 2,401 2,347 2,392 20,200
2017/01/17 2,412 2,414 2,376 2,390 26,300
2017/01/16 2,423 2,456 2,402 2,418 24,700
2017/01/13 2,468 2,470 2,415 2,437 29,400
2017/01/12 2,459 2,474 2,421 2,463 35,400
2017/01/11 2,460 2,495 2,453 2,459 22,700
2017/01/10 2,430 2,475 2,409 2,462 63,100
2017/01/06 2,378 2,432 2,377 2,430 47,900
2017/01/05 2,449 2,449 2,377 2,411 38,400
2017/01/04 2,300 2,443 2,300 2,442 66,300

このページの先頭へ