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
2018/12/28 2,245 2,288 2,229 2,265 10,300
2018/12/27 2,160 2,291 2,154 2,267 24,000
2018/12/26 2,051 2,095 2,051 2,083 22,400
2018/12/25 2,061 2,070 2,025 2,033 25,400
2018/12/21 2,150 2,167 2,071 2,164 40,900
2018/12/20 2,248 2,248 2,150 2,173 24,600
2018/12/19 2,270 2,276 2,235 2,257 16,600
2018/12/18 2,287 2,305 2,251 2,251 17,600
2018/12/17 2,418 2,429 2,337 2,337 23,600
2018/12/14 2,439 2,442 2,384 2,422 23,800
2018/12/13 2,409 2,450 2,409 2,445 12,400
2018/12/12 2,385 2,430 2,385 2,413 10,200
2018/12/11 2,479 2,479 2,339 2,358 23,600
2018/12/10 2,520 2,520 2,421 2,462 33,600
2018/12/07 2,469 2,496 2,434 2,470 21,000
2018/12/06 2,454 2,474 2,422 2,473 25,700
2018/12/05 2,477 2,502 2,452 2,469 27,200
2018/12/04 2,601 2,601 2,506 2,519 24,900
2018/12/03 2,580 2,616 2,562 2,608 16,600
2018/11/30 2,556 2,590 2,556 2,573 11,500
2018/11/29 2,596 2,619 2,573 2,601 13,900
2018/11/28 2,490 2,563 2,480 2,554 27,200
2018/11/27 2,513 2,528 2,475 2,481 33,500
2018/11/26 2,481 2,531 2,478 2,513 10,700
2018/11/22 2,528 2,528 2,480 2,519 15,300
2018/11/21 2,473 2,550 2,471 2,536 32,600
2018/11/20 2,529 2,547 2,523 2,535 14,800
2018/11/19 2,578 2,606 2,565 2,590 10,000
2018/11/16 2,645 2,656 2,582 2,588 13,600
2018/11/15 2,710 2,715 2,639 2,645 22,700
2018/11/14 2,769 2,769 2,707 2,747 24,000
2018/11/13 2,765 2,815 2,655 2,733 45,800
2018/11/12 2,815 2,916 2,803 2,909 31,600
2018/11/09 2,754 2,819 2,754 2,815 23,900
2018/11/08 2,715 2,753 2,715 2,753 13,600
2018/11/07 2,702 2,725 2,666 2,676 16,100
2018/11/06 2,703 2,725 2,698 2,698 7,700
2018/11/05 2,697 2,736 2,686 2,701 13,500
2018/11/02 2,640 2,726 2,629 2,725 21,000
2018/11/01 2,648 2,650 2,611 2,647 13,200
2018/10/31 2,593 2,650 2,592 2,650 16,800
2018/10/30 2,549 2,624 2,513 2,603 41,100
2018/10/29 2,616 2,616 2,515 2,525 25,800
2018/10/26 2,638 2,650 2,562 2,570 23,500
2018/10/25 2,650 2,653 2,595 2,608 36,000
2018/10/24 2,713 2,739 2,687 2,710 24,300
2018/10/23 2,834 2,834 2,707 2,708 25,500
2018/10/22 2,853 2,866 2,796 2,834 20,000
2018/10/19 2,844 2,878 2,816 2,860 27,000
2018/10/18 2,915 2,947 2,839 2,843 23,000
2018/10/17 2,894 2,913 2,867 2,904 19,000
2018/10/16 2,847 2,847 2,786 2,819 18,400
2018/10/15 2,843 2,869 2,800 2,847 32,800
2018/10/12 2,791 2,857 2,784 2,841 22,000
2018/10/11 2,801 2,847 2,765 2,791 38,800
2018/10/10 2,925 2,964 2,880 2,926 21,400
2018/10/09 2,940 2,940 2,888 2,912 30,300
2018/10/05 2,970 2,999 2,953 2,957 17,900
2018/10/04 2,985 3,025 2,981 2,992 15,800
2018/10/03 2,995 3,020 2,971 2,972 21,400
2018/10/02 3,055 3,095 3,000 3,000 20,900
2018/10/01 3,030 3,070 3,015 3,060 19,000
2018/09/28 3,035 3,060 3,010 3,025 19,400
2018/09/27 3,045 3,050 2,984 3,005 21,300
2018/09/26 3,000 3,065 2,996 3,045 27,900
2018/09/25 2,951 3,000 2,922 3,000 36,800
2018/09/21 2,930 2,974 2,904 2,904 38,400
2018/09/20 2,928 2,928 2,876 2,923 22,200
2018/09/19 2,897 2,930 2,892 2,918 24,500
2018/09/18 2,815 2,880 2,801 2,879 21,500
2018/09/14 2,750 2,819 2,750 2,792 18,000
2018/09/13 2,720 2,776 2,720 2,747 10,700
2018/09/12 2,780 2,780 2,692 2,706 20,800
2018/09/11 2,833 2,833 2,754 2,780 28,700
2018/09/10 2,816 2,850 2,816 2,832 10,600
2018/09/07 2,840 2,850 2,810 2,831 16,700
2018/09/06 2,827 2,854 2,808 2,842 11,500
2018/09/05 2,808 2,845 2,803 2,828 13,000
2018/09/04 2,815 2,859 2,815 2,825 14,800
2018/09/03 2,871 2,892 2,820 2,838 23,100
2018/08/31 2,870 2,898 2,861 2,868 15,700
2018/08/30 2,927 2,938 2,886 2,910 18,100
2018/08/29 2,861 2,918 2,861 2,912 24,100
2018/08/28 2,872 2,915 2,851 2,851 47,700
2018/08/27 2,820 2,871 2,769 2,832 86,800
2018/08/24 2,578 2,580 2,560 2,572 3,900
2018/08/23 2,575 2,575 2,547 2,551 3,400
2018/08/22 2,538 2,574 2,538 2,565 6,300
2018/08/21 2,520 2,549 2,516 2,537 5,700
2018/08/20 2,536 2,550 2,522 2,533 6,500
2018/08/17 2,543 2,546 2,533 2,536 5,100
2018/08/16 2,544 2,576 2,542 2,552 9,200
2018/08/15 2,652 2,652 2,578 2,579 11,400
2018/08/14 2,664 2,664 2,630 2,635 11,800
2018/08/13 2,714 2,732 2,605 2,614 15,400
2018/08/10 2,724 2,779 2,703 2,714 23,400
2018/08/09 2,770 2,770 2,713 2,723 16,300
2018/08/08 2,716 2,736 2,692 2,725 8,400
2018/08/07 2,680 2,725 2,673 2,716 8,900
2018/08/06 2,692 2,720 2,671 2,678 7,100
2018/08/03 2,690 2,708 2,671 2,680 6,800
2018/08/02 2,769 2,769 2,691 2,693 9,700
2018/08/01 2,699 2,774 2,686 2,772 18,100
2018/07/31 2,669 2,718 2,650 2,696 19,400
2018/07/30 2,625 2,658 2,625 2,646 5,200
2018/07/27 2,624 2,663 2,600 2,627 14,000
2018/07/26 2,603 2,624 2,591 2,624 8,100
2018/07/25 2,598 2,598 2,566 2,566 6,700
2018/07/24 2,537 2,558 2,537 2,558 5,700
2018/07/23 2,558 2,572 2,532 2,534 5,800
2018/07/20 2,587 2,604 2,560 2,560 7,900
2018/07/19 2,587 2,595 2,560 2,587 12,300
2018/07/18 2,579 2,600 2,551 2,587 10,600
2018/07/17 2,561 2,578 2,516 2,546 15,600
2018/07/13 2,494 2,511 2,494 2,511 6,200
2018/07/12 2,525 2,531 2,493 2,493 9,200
2018/07/11 2,532 2,532 2,482 2,501 11,600
2018/07/10 2,607 2,614 2,551 2,552 44,000
2018/07/09 2,466 2,577 2,451 2,569 22,600
2018/07/06 2,399 2,463 2,399 2,463 11,400
2018/07/05 2,425 2,430 2,391 2,395 20,400
2018/07/04 2,431 2,463 2,423 2,443 15,500
2018/07/03 2,534 2,560 2,455 2,468 22,400
2018/07/02 2,610 2,626 2,514 2,531 18,600
2018/06/29 2,626 2,632 2,605 2,615 9,800
2018/06/28 2,638 2,647 2,616 2,646 8,900
2018/06/27 2,615 2,661 2,615 2,638 9,800
2018/06/26 2,601 2,640 2,585 2,639 9,600
2018/06/25 2,635 2,655 2,622 2,627 8,500
2018/06/22 2,613 2,664 2,593 2,613 65,200
2018/06/21 2,689 2,713 2,611 2,613 21,100
2018/06/20 2,678 2,702 2,657 2,690 13,500
2018/06/19 2,716 2,747 2,666 2,678 16,900
2018/06/18 2,744 2,744 2,715 2,725 11,900
2018/06/15 2,761 2,775 2,753 2,756 9,400
2018/06/14 2,800 2,801 2,752 2,757 14,500
2018/06/13 2,792 2,817 2,792 2,805 6,900
2018/06/12 2,820 2,827 2,799 2,801 8,000
2018/06/11 2,806 2,839 2,806 2,820 7,600
2018/06/08 2,805 2,857 2,805 2,836 16,400
2018/06/07 2,816 2,856 2,805 2,855 7,600
2018/06/06 2,806 2,809 2,770 2,796 14,500
2018/06/05 2,871 2,880 2,816 2,824 7,300
2018/06/04 2,806 2,877 2,806 2,863 7,900
2018/06/01 2,762 2,786 2,738 2,786 11,100
2018/05/31 2,805 2,805 2,760 2,761 10,600
2018/05/30 2,772 2,779 2,760 2,766 8,300
2018/05/29 2,839 2,839 2,790 2,803 10,300
2018/05/28 2,814 2,823 2,780 2,789 8,700
2018/05/25 2,835 2,867 2,765 2,768 12,200
2018/05/24 2,913 2,913 2,830 2,835 7,900
2018/05/23 2,941 2,950 2,903 2,908 6,100
2018/05/22 2,940 2,959 2,933 2,949 5,400
2018/05/21 2,929 2,956 2,924 2,953 6,200
2018/05/18 2,932 2,940 2,915 2,936 3,800
2018/05/17 2,953 2,953 2,908 2,925 5,600
2018/05/16 2,930 2,954 2,879 2,905 26,400
2018/05/15 2,951 2,978 2,937 2,969 19,000
2018/05/14 2,852 2,961 2,852 2,951 26,700
2018/05/11 2,830 2,857 2,810 2,852 16,100
2018/05/10 2,843 2,856 2,801 2,809 12,000
2018/05/09 2,874 2,874 2,831 2,845 11,300
2018/05/08 2,791 2,870 2,791 2,859 22,400
2018/05/07 2,787 2,814 2,766 2,807 13,000
2018/05/02 2,786 2,790 2,760 2,787 7,900
2018/05/01 2,783 2,783 2,750 2,773 11,100
2018/04/27 2,830 2,830 2,768 2,793 13,000
2018/04/26 2,829 2,829 2,795 2,814 11,000
2018/04/25 2,805 2,810 2,782 2,798 13,000
2018/04/24 2,805 2,819 2,799 2,815 14,000
2018/04/23 2,780 2,830 2,777 2,810 20,100
2018/04/20 2,749 2,749 2,720 2,727 6,400
2018/04/19 2,711 2,775 2,711 2,756 10,500
2018/04/18 2,677 2,717 2,677 2,711 7,200
2018/04/17 2,689 2,706 2,662 2,667 14,100
2018/04/16 2,692 2,701 2,673 2,696 4,900
2018/04/13 2,678 2,700 2,661 2,686 12,300
2018/04/12 2,718 2,718 2,667 2,670 8,900
2018/04/11 2,708 2,740 2,700 2,718 8,900
2018/04/10 2,677 2,729 2,668 2,726 15,300
2018/04/09 2,719 2,729 2,684 2,697 13,800
2018/04/06 2,731 2,731 2,675 2,688 8,300
2018/04/05 2,730 2,746 2,700 2,731 11,300
2018/04/04 2,684 2,735 2,684 2,718 9,600
2018/04/03 2,681 2,681 2,655 2,670 11,000
2018/04/02 2,738 2,738 2,699 2,702 7,000
2018/03/30 2,740 2,747 2,701 2,711 12,000
2018/03/29 2,773 2,775 2,689 2,713 17,800
2018/03/28 2,737 2,752 2,695 2,732 14,000
2018/03/27 2,731 2,830 2,731 2,822 23,500
2018/03/26 2,662 2,710 2,607 2,689 22,700
2018/03/23 2,739 2,739 2,652 2,659 22,700
2018/03/22 2,775 2,778 2,741 2,758 9,300
2018/03/20 2,751 2,797 2,740 2,776 9,800
2018/03/19 2,832 2,835 2,752 2,767 16,000
2018/03/16 2,774 2,846 2,766 2,832 24,200
2018/03/15 2,779 2,801 2,737 2,759 12,400
2018/03/14 2,777 2,809 2,777 2,800 6,200
2018/03/13 2,786 2,819 2,773 2,811 13,600
2018/03/12 2,792 2,800 2,778 2,799 12,700
2018/03/09 2,730 2,746 2,705 2,730 18,900
2018/03/08 2,670 2,718 2,653 2,695 30,600
2018/03/07 2,700 2,700 2,636 2,650 22,000
2018/03/06 2,695 2,744 2,694 2,704 9,600
2018/03/05 2,701 2,710 2,651 2,657 17,500
2018/03/02 2,715 2,740 2,710 2,723 18,800
2018/03/01 2,818 2,844 2,787 2,795 20,600
2018/02/28 2,841 2,843 2,812 2,830 17,000
2018/02/27 2,864 2,873 2,832 2,841 10,200
2018/02/26 2,876 2,876 2,827 2,839 8,900
2018/02/23 2,829 2,865 2,829 2,853 12,100
2018/02/22 2,802 2,831 2,791 2,829 19,300
2018/02/21 2,820 2,844 2,791 2,809 21,000
2018/02/20 2,804 2,821 2,770 2,802 13,800
2018/02/19 2,760 2,807 2,760 2,804 11,400
2018/02/16 2,743 2,765 2,725 2,729 16,300
2018/02/15 2,750 2,750 2,703 2,711 19,000
2018/02/14 2,774 2,774 2,701 2,721 22,800
2018/02/13 2,810 2,810 2,722 2,724 31,300
2018/02/09 2,755 2,796 2,725 2,760 26,800
2018/02/08 2,856 2,907 2,831 2,836 22,900
2018/02/07 2,849 2,943 2,848 2,848 26,400
2018/02/06 2,870 2,892 2,720 2,799 35,000
2018/02/05 3,100 3,105 3,025 3,040 24,600
2018/02/02 3,175 3,180 3,140 3,170 12,300
2018/02/01 3,120 3,180 3,110 3,175 18,600
2018/01/31 3,100 3,165 3,100 3,110 18,600
2018/01/30 3,135 3,150 3,100 3,100 18,100
2018/01/29 3,185 3,185 3,120 3,120 17,900
2018/01/26 3,145 3,190 3,140 3,145 22,200
2018/01/25 3,160 3,180 3,145 3,145 12,500
2018/01/24 3,240 3,240 3,185 3,195 8,200
2018/01/23 3,200 3,260 3,185 3,240 23,800
2018/01/22 3,185 3,190 3,155 3,165 8,000
2018/01/19 3,170 3,185 3,145 3,185 14,200
2018/01/18 3,250 3,265 3,135 3,140 22,200
2018/01/17 3,245 3,260 3,220 3,230 10,700
2018/01/16 3,290 3,315 3,245 3,265 13,800
2018/01/15 3,350 3,365 3,295 3,305 19,800
2018/01/12 3,225 3,315 3,225 3,305 31,600
2018/01/11 3,240 3,250 3,215 3,235 17,100
2018/01/10 3,190 3,260 3,190 3,255 32,400
2018/01/09 3,210 3,240 3,190 3,210 23,100
2018/01/05 3,155 3,170 3,150 3,170 19,300
2018/01/04 3,155 3,155 3,115 3,145 21,000

このページの先頭へ