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
2019/12/30 2,441 2,441 2,396 2,411 6,300
2019/12/27 2,415 2,441 2,387 2,436 15,000
2019/12/26 2,350 2,395 2,349 2,394 15,100
2019/12/25 2,360 2,360 2,350 2,350 10,100
2019/12/24 2,387 2,388 2,356 2,367 8,700
2019/12/23 2,441 2,441 2,390 2,393 12,700
2019/12/20 2,441 2,456 2,414 2,441 39,200
2019/12/19 2,411 2,448 2,411 2,448 26,100
2019/12/18 2,444 2,449 2,385 2,396 13,300
2019/12/17 2,412 2,438 2,391 2,438 20,100
2019/12/16 2,429 2,433 2,398 2,419 19,300
2019/12/13 2,430 2,437 2,411 2,419 33,500
2019/12/12 2,370 2,390 2,345 2,390 19,100
2019/12/11 2,370 2,384 2,339 2,354 22,400
2019/12/10 2,372 2,401 2,350 2,370 44,500
2019/12/09 2,349 2,365 2,334 2,357 25,600
2019/12/06 2,328 2,345 2,314 2,316 12,500
2019/12/05 2,327 2,333 2,312 2,328 16,900
2019/12/04 2,278 2,322 2,244 2,317 29,600
2019/12/03 2,247 2,294 2,235 2,294 14,500
2019/12/02 2,267 2,297 2,255 2,268 11,800
2019/11/29 2,245 2,278 2,238 2,269 12,900
2019/11/28 2,243 2,243 2,211 2,237 7,800
2019/11/27 2,220 2,246 2,206 2,243 11,400
2019/11/26 2,201 2,231 2,198 2,203 15,300
2019/11/25 2,211 2,234 2,200 2,208 9,700
2019/11/22 2,212 2,235 2,201 2,210 6,500
2019/11/21 2,222 2,222 2,164 2,212 11,100
2019/11/20 2,250 2,250 2,185 2,203 16,400
2019/11/19 2,291 2,291 2,255 2,263 10,000
2019/11/18 2,271 2,302 2,255 2,299 26,600
2019/11/15 2,189 2,275 2,189 2,274 24,300
2019/11/14 2,222 2,222 2,189 2,200 22,600
2019/11/13 2,233 2,245 2,209 2,243 21,100
2019/11/12 2,240 2,240 2,203 2,233 17,700
2019/11/11 2,211 2,244 2,208 2,244 30,900
2019/11/08 2,161 2,190 2,150 2,161 35,300
2019/11/07 2,152 2,152 2,101 2,147 9,500
2019/11/06 2,145 2,165 2,136 2,155 18,900
2019/11/05 2,090 2,158 2,090 2,144 31,100
2019/11/01 2,090 2,092 2,064 2,070 10,500
2019/10/31 2,104 2,105 2,060 2,101 13,500
2019/10/30 2,102 2,104 2,054 2,104 28,700
2019/10/29 2,071 2,105 2,071 2,105 17,700
2019/10/28 2,048 2,070 2,035 2,056 17,900
2019/10/25 2,040 2,044 2,013 2,044 16,200
2019/10/24 2,050 2,050 2,019 2,029 17,600
2019/10/23 2,043 2,043 2,016 2,029 15,200
2019/10/21 2,044 2,057 2,026 2,034 12,000
2019/10/18 2,016 2,050 2,016 2,044 21,900
2019/10/17 2,011 2,019 1,992 2,016 14,500
2019/10/16 2,000 2,040 1,985 2,011 29,600
2019/10/15 2,007 2,011 1,980 1,985 32,800
2019/10/11 1,980 1,980 1,945 1,967 15,500
2019/10/10 1,974 1,987 1,952 1,960 22,100
2019/10/09 1,939 1,979 1,930 1,979 18,300
2019/10/08 1,899 1,968 1,899 1,956 24,600
2019/10/07 1,883 1,895 1,868 1,895 18,100
2019/10/04 1,857 1,872 1,843 1,870 21,300
2019/10/03 1,886 1,886 1,840 1,852 30,900
2019/10/02 1,938 1,938 1,904 1,925 21,000
2019/10/01 1,897 1,959 1,897 1,958 23,800
2019/09/30 1,933 1,933 1,891 1,895 29,800
2019/09/27 1,942 1,955 1,923 1,955 29,300
2019/09/26 1,992 2,034 1,963 1,982 56,700
2019/09/25 1,994 1,994 1,963 1,981 22,100
2019/09/24 1,981 1,995 1,972 1,978 15,400
2019/09/20 1,985 1,985 1,965 1,970 18,300
2019/09/19 1,969 2,002 1,953 1,990 33,300
2019/09/18 1,991 1,993 1,956 1,972 32,100
2019/09/17 2,019 2,035 1,986 2,006 35,000
2019/09/13 2,020 2,030 1,998 2,029 36,600
2019/09/12 1,989 2,015 1,981 2,010 24,400
2019/09/11 1,962 1,988 1,960 1,988 27,900
2019/09/10 1,905 1,968 1,903 1,968 35,100
2019/09/09 1,859 1,905 1,855 1,905 23,300
2019/09/06 1,855 1,872 1,840 1,863 38,500
2019/09/05 1,807 1,854 1,803 1,848 28,700
2019/09/04 1,795 1,803 1,788 1,800 21,100
2019/09/03 1,791 1,804 1,788 1,803 12,900
2019/09/02 1,798 1,798 1,775 1,794 28,200
2019/08/30 1,758 1,800 1,755 1,800 28,900
2019/08/29 1,760 1,765 1,721 1,734 37,400
2019/08/28 1,793 1,793 1,752 1,760 33,800
2019/08/27 1,811 1,813 1,781 1,792 27,400
2019/08/26 1,801 1,803 1,775 1,777 29,800
2019/08/23 1,840 1,855 1,832 1,838 8,100
2019/08/22 1,861 1,863 1,831 1,832 15,200
2019/08/21 1,859 1,863 1,839 1,845 14,900
2019/08/20 1,845 1,868 1,845 1,868 10,600
2019/08/19 1,839 1,852 1,822 1,845 26,300
2019/08/16 1,841 1,855 1,831 1,837 23,600
2019/08/15 1,829 1,847 1,808 1,847 28,800
2019/08/14 1,911 1,911 1,862 1,878 38,900
2019/08/13 1,913 1,913 1,868 1,876 40,200
2019/08/09 2,051 2,051 1,999 1,999 17,600
2019/08/08 1,999 2,031 1,993 2,023 8,300
2019/08/07 1,995 2,016 1,983 1,996 15,100
2019/08/06 1,941 2,001 1,934 1,990 19,700
2019/08/05 2,026 2,030 1,959 1,990 37,700
2019/08/02 2,085 2,085 2,026 2,026 31,000
2019/08/01 2,115 2,142 2,108 2,129 4,600
2019/07/31 2,145 2,153 2,116 2,116 13,800
2019/07/30 2,157 2,165 2,144 2,144 5,900
2019/07/29 2,155 2,156 2,130 2,156 7,100
2019/07/26 2,157 2,158 2,140 2,151 6,100
2019/07/25 2,198 2,203 2,173 2,194 6,500
2019/07/24 2,176 2,194 2,169 2,189 7,000
2019/07/23 2,152 2,182 2,149 2,169 5,000
2019/07/22 2,146 2,159 2,136 2,145 4,200
2019/07/19 2,070 2,140 2,070 2,140 9,300
2019/07/18 2,168 2,168 2,054 2,070 21,500
2019/07/17 2,207 2,207 2,168 2,170 12,500
2019/07/16 2,199 2,210 2,176 2,193 8,100
2019/07/12 2,222 2,222 2,187 2,211 8,000
2019/07/11 2,209 2,228 2,209 2,218 8,500
2019/07/10 2,245 2,245 2,202 2,208 29,500
2019/07/09 2,280 2,289 2,223 2,258 23,500
2019/07/08 2,286 2,286 2,256 2,259 11,000
2019/07/05 2,292 2,306 2,258 2,277 10,700
2019/07/04 2,245 2,288 2,240 2,288 16,600
2019/07/03 2,231 2,247 2,215 2,229 21,200
2019/07/02 2,216 2,240 2,202 2,237 11,500
2019/07/01 2,151 2,220 2,134 2,213 24,500
2019/06/28 2,104 2,123 2,083 2,101 11,100
2019/06/27 2,058 2,105 2,052 2,104 11,500
2019/06/26 2,091 2,092 2,037 2,037 17,900
2019/06/25 2,101 2,134 2,093 2,095 12,800
2019/06/24 2,120 2,125 2,089 2,121 5,300
2019/06/21 2,105 2,125 2,092 2,105 11,900
2019/06/20 2,097 2,112 2,075 2,101 8,900
2019/06/19 2,054 2,105 2,047 2,097 17,900
2019/06/18 2,068 2,076 2,014 2,014 12,100
2019/06/17 2,090 2,090 2,056 2,068 10,400
2019/06/14 2,114 2,123 2,090 2,090 14,400
2019/06/13 2,170 2,170 2,115 2,117 15,200
2019/06/12 2,152 2,180 2,146 2,174 12,800
2019/06/11 2,133 2,152 2,122 2,152 11,800
2019/06/10 2,140 2,148 2,115 2,134 13,200
2019/06/07 2,118 2,125 2,071 2,113 13,700
2019/06/06 2,085 2,107 2,061 2,094 13,500
2019/06/05 2,050 2,075 2,048 2,074 13,700
2019/06/04 2,000 2,024 1,976 2,020 15,700
2019/06/03 2,012 2,015 1,982 1,999 16,000
2019/05/31 2,048 2,073 2,032 2,042 15,800
2019/05/30 2,044 2,075 2,035 2,045 11,100
2019/05/29 2,051 2,098 2,031 2,044 10,700
2019/05/28 2,077 2,083 2,061 2,062 10,200
2019/05/27 2,071 2,077 2,054 2,077 7,700
2019/05/24 2,050 2,069 2,038 2,063 8,800
2019/05/23 2,085 2,086 2,055 2,068 16,300
2019/05/22 2,109 2,128 2,100 2,115 12,100
2019/05/21 2,114 2,114 2,062 2,093 10,500
2019/05/20 2,155 2,163 2,110 2,111 10,700
2019/05/17 2,133 2,166 2,116 2,151 16,500
2019/05/16 2,135 2,138 2,105 2,126 17,900
2019/05/15 2,113 2,134 2,085 2,127 13,000
2019/05/14 2,050 2,093 2,021 2,080 15,900
2019/05/13 2,163 2,163 2,107 2,109 37,500
2019/05/10 2,148 2,206 2,148 2,178 27,300
2019/05/09 2,202 2,202 2,140 2,148 23,700
2019/05/08 2,266 2,266 2,212 2,218 26,500
2019/05/07 2,319 2,321 2,271 2,274 18,500
2019/04/26 2,296 2,339 2,291 2,319 8,500
2019/04/25 2,316 2,340 2,316 2,332 13,600
2019/04/24 2,320 2,349 2,296 2,330 12,600
2019/04/23 2,335 2,335 2,297 2,324 12,700
2019/04/22 2,374 2,374 2,332 2,334 6,100
2019/04/19 2,397 2,397 2,367 2,374 5,500
2019/04/18 2,403 2,411 2,362 2,376 14,900
2019/04/17 2,395 2,414 2,382 2,403 15,500
2019/04/16 2,391 2,397 2,365 2,396 10,800
2019/04/15 2,327 2,393 2,327 2,392 20,600
2019/04/12 2,295 2,320 2,292 2,318 8,100
2019/04/11 2,321 2,321 2,293 2,295 5,600
2019/04/10 2,330 2,340 2,314 2,321 9,200
2019/04/09 2,348 2,363 2,326 2,354 9,800
2019/04/08 2,352 2,362 2,331 2,339 6,200
2019/04/05 2,330 2,350 2,330 2,333 14,200
2019/04/04 2,337 2,347 2,324 2,330 7,800
2019/04/03 2,317 2,349 2,317 2,334 16,800
2019/04/02 2,348 2,349 2,309 2,317 14,100
2019/04/01 2,283 2,352 2,283 2,326 25,000
2019/03/29 2,282 2,284 2,231 2,249 20,200
2019/03/28 2,322 2,328 2,264 2,281 17,900
2019/03/27 2,306 2,364 2,295 2,350 21,300
2019/03/26 2,280 2,354 2,280 2,351 36,700
2019/03/25 2,251 2,265 2,233 2,257 17,100
2019/03/22 2,226 2,312 2,226 2,312 27,400
2019/03/20 2,200 2,233 2,198 2,214 24,900
2019/03/19 2,203 2,203 2,175 2,190 28,700
2019/03/18 2,217 2,217 2,186 2,206 23,600
2019/03/15 2,187 2,232 2,177 2,201 29,700
2019/03/14 2,208 2,217 2,183 2,187 12,700
2019/03/13 2,239 2,246 2,183 2,186 23,800
2019/03/12 2,249 2,268 2,230 2,236 20,000
2019/03/11 2,266 2,266 2,206 2,225 21,700
2019/03/08 2,344 2,344 2,251 2,261 27,000
2019/03/07 2,400 2,400 2,318 2,342 24,800
2019/03/06 2,430 2,430 2,377 2,389 19,500
2019/03/05 2,453 2,470 2,420 2,452 14,000
2019/03/04 2,391 2,478 2,391 2,466 21,600
2019/03/01 2,374 2,401 2,368 2,390 14,800
2019/02/28 2,381 2,390 2,366 2,384 10,900
2019/02/27 2,414 2,414 2,370 2,381 14,700
2019/02/26 2,401 2,413 2,377 2,413 6,600
2019/02/25 2,409 2,418 2,385 2,401 9,100
2019/02/22 2,423 2,431 2,393 2,413 11,300
2019/02/21 2,453 2,473 2,433 2,445 10,600
2019/02/20 2,417 2,472 2,417 2,453 11,400
2019/02/19 2,417 2,438 2,410 2,417 16,200
2019/02/18 2,395 2,457 2,390 2,438 20,900
2019/02/15 2,342 2,373 2,326 2,368 13,400
2019/02/14 2,362 2,384 2,345 2,358 17,400
2019/02/13 2,313 2,370 2,288 2,342 29,500
2019/02/12 2,203 2,264 2,201 2,263 20,500
2019/02/08 2,272 2,272 2,204 2,221 19,500
2019/02/07 2,263 2,284 2,237 2,274 10,400
2019/02/06 2,300 2,300 2,259 2,272 15,000
2019/02/05 2,325 2,325 2,262 2,277 12,100
2019/02/04 2,237 2,333 2,237 2,321 18,400
2019/02/01 2,222 2,230 2,200 2,200 14,500
2019/01/31 2,220 2,257 2,216 2,231 15,400
2019/01/30 2,275 2,275 2,211 2,213 21,700
2019/01/29 2,279 2,279 2,234 2,275 12,900
2019/01/28 2,350 2,355 2,278 2,293 17,700
2019/01/25 2,298 2,372 2,298 2,347 27,900
2019/01/24 2,261 2,298 2,258 2,298 9,300
2019/01/23 2,243 2,288 2,243 2,278 11,900
2019/01/22 2,278 2,283 2,255 2,271 8,700
2019/01/21 2,272 2,287 2,237 2,262 15,500
2019/01/18 2,261 2,289 2,232 2,244 13,500
2019/01/17 2,252 2,280 2,232 2,257 6,700
2019/01/16 2,295 2,304 2,240 2,250 10,000
2019/01/15 2,215 2,295 2,215 2,291 9,100
2019/01/11 2,217 2,242 2,200 2,229 10,300
2019/01/10 2,248 2,265 2,211 2,217 22,400
2019/01/09 2,299 2,299 2,235 2,273 14,800
2019/01/08 2,310 2,310 2,255 2,273 17,900
2019/01/07 2,280 2,324 2,265 2,295 12,600
2019/01/04 2,179 2,210 2,120 2,195 23,200

このページの先頭へ