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
2020/12/30 1,345 1,345 1,326 1,330 26,900
2020/12/29 1,361 1,362 1,331 1,345 31,000
2020/12/28 1,335 1,361 1,317 1,361 33,900
2020/12/25 1,343 1,361 1,326 1,335 26,600
2020/12/24 1,374 1,385 1,333 1,337 28,400
2020/12/23 1,370 1,376 1,353 1,353 39,900
2020/12/22 1,383 1,383 1,353 1,369 22,300
2020/12/21 1,397 1,400 1,370 1,391 11,300
2020/12/18 1,389 1,409 1,384 1,409 22,800
2020/12/17 1,435 1,435 1,380 1,388 13,400
2020/12/16 1,437 1,437 1,415 1,427 13,400
2020/12/15 1,404 1,430 1,392 1,420 21,600
2020/12/14 1,398 1,421 1,398 1,404 21,500
2020/12/11 1,367 1,393 1,360 1,393 15,700
2020/12/10 1,390 1,400 1,367 1,367 25,600
2020/12/09 1,389 1,414 1,389 1,408 26,700
2020/12/08 1,378 1,388 1,366 1,381 13,200
2020/12/07 1,371 1,385 1,361 1,372 21,900
2020/12/04 1,336 1,362 1,336 1,362 11,600
2020/12/03 1,325 1,352 1,323 1,342 19,100
2020/12/02 1,330 1,348 1,323 1,329 22,800
2020/12/01 1,275 1,335 1,275 1,330 25,300
2020/11/30 1,325 1,325 1,274 1,279 31,900
2020/11/27 1,314 1,335 1,303 1,323 28,100
2020/11/26 1,297 1,350 1,297 1,304 20,600
2020/11/25 1,335 1,342 1,296 1,296 31,300
2020/11/24 1,360 1,360 1,314 1,315 25,200
2020/11/20 1,327 1,336 1,318 1,330 12,700
2020/11/19 1,363 1,363 1,327 1,339 12,000
2020/11/18 1,361 1,364 1,344 1,355 12,300
2020/11/17 1,383 1,383 1,359 1,371 15,600
2020/11/16 1,366 1,388 1,347 1,380 20,700
2020/11/13 1,394 1,394 1,344 1,359 16,900
2020/11/12 1,406 1,406 1,371 1,394 11,900
2020/11/11 1,394 1,400 1,380 1,400 18,300
2020/11/10 1,394 1,404 1,364 1,376 37,900
2020/11/09 1,373 1,379 1,353 1,379 20,300
2020/11/06 1,339 1,362 1,323 1,362 17,600
2020/11/05 1,314 1,335 1,301 1,335 20,300
2020/11/04 1,321 1,324 1,292 1,318 21,900
2020/11/02 1,290 1,313 1,287 1,300 19,600
2020/10/30 1,329 1,334 1,285 1,290 19,700
2020/10/29 1,326 1,354 1,326 1,331 19,600
2020/10/28 1,374 1,374 1,332 1,340 30,800
2020/10/27 1,361 1,388 1,348 1,383 21,500
2020/10/26 1,366 1,378 1,365 1,372 8,500
2020/10/23 1,357 1,374 1,343 1,366 18,700
2020/10/22 1,378 1,378 1,355 1,356 22,200
2020/10/21 1,376 1,394 1,376 1,383 9,800
2020/10/20 1,386 1,392 1,367 1,369 12,800
2020/10/19 1,371 1,400 1,371 1,392 20,700
2020/10/16 1,380 1,398 1,367 1,371 24,300
2020/10/15 1,407 1,421 1,376 1,376 36,600
2020/10/14 1,422 1,432 1,412 1,421 11,800
2020/10/13 1,415 1,422 1,406 1,420 10,100
2020/10/12 1,411 1,425 1,405 1,415 19,800
2020/10/09 1,432 1,436 1,404 1,425 17,300
2020/10/08 1,427 1,435 1,415 1,427 15,300
2020/10/07 1,415 1,435 1,412 1,427 18,800
2020/10/06 1,447 1,448 1,421 1,425 13,900
2020/10/05 1,413 1,442 1,413 1,438 20,800
2020/10/02 1,465 1,482 1,403 1,408 36,100
2020/09/30 1,537 1,552 1,456 1,456 30,600
2020/09/29 1,517 1,566 1,516 1,537 30,700
2020/09/28 1,531 1,550 1,484 1,517 46,700
2020/09/25 1,510 1,543 1,510 1,523 23,500
2020/09/24 1,522 1,528 1,489 1,511 16,600
2020/09/23 1,501 1,529 1,495 1,529 16,400
2020/09/18 1,525 1,534 1,507 1,521 18,200
2020/09/17 1,519 1,525 1,496 1,525 9,900
2020/09/16 1,520 1,520 1,495 1,519 10,700
2020/09/15 1,530 1,530 1,491 1,500 13,900
2020/09/14 1,519 1,560 1,519 1,526 19,200
2020/09/11 1,495 1,517 1,471 1,517 24,300
2020/09/10 1,472 1,492 1,468 1,484 25,900
2020/09/09 1,414 1,466 1,414 1,466 23,600
2020/09/08 1,415 1,432 1,406 1,432 17,200
2020/09/07 1,391 1,414 1,389 1,403 23,100
2020/09/04 1,390 1,402 1,383 1,391 12,400
2020/09/03 1,405 1,412 1,382 1,393 16,400
2020/09/02 1,400 1,402 1,382 1,391 15,000
2020/09/01 1,415 1,415 1,395 1,400 11,800
2020/08/31 1,386 1,404 1,386 1,391 12,200
2020/08/28 1,400 1,411 1,369 1,387 23,600
2020/08/27 1,401 1,401 1,382 1,395 7,500
2020/08/26 1,400 1,405 1,390 1,401 7,000
2020/08/25 1,395 1,405 1,380 1,388 21,500
2020/08/24 1,397 1,398 1,380 1,382 7,800
2020/08/21 1,380 1,399 1,380 1,398 8,100
2020/08/20 1,405 1,409 1,380 1,380 13,800
2020/08/19 1,437 1,439 1,407 1,408 15,600
2020/08/18 1,435 1,451 1,424 1,437 13,500
2020/08/17 1,467 1,469 1,436 1,441 10,600
2020/08/14 1,472 1,474 1,434 1,461 15,000
2020/08/13 1,450 1,479 1,435 1,479 16,700
2020/08/12 1,399 1,450 1,399 1,450 17,200
2020/08/11 1,430 1,456 1,383 1,388 49,600
2020/08/07 1,561 1,566 1,419 1,439 26,700
2020/08/06 1,543 1,571 1,523 1,561 13,500
2020/08/05 1,510 1,553 1,501 1,533 12,700
2020/08/04 1,496 1,515 1,484 1,507 8,400
2020/08/03 1,458 1,489 1,454 1,489 8,800
2020/07/31 1,505 1,509 1,444 1,444 19,500
2020/07/30 1,561 1,561 1,534 1,534 6,200
2020/07/29 1,582 1,582 1,554 1,554 4,900
2020/07/28 1,625 1,626 1,578 1,588 8,400
2020/07/27 1,571 1,625 1,546 1,625 11,200
2020/07/22 1,605 1,615 1,571 1,571 9,300
2020/07/21 1,573 1,601 1,573 1,601 11,000
2020/07/20 1,552 1,560 1,527 1,560 7,700
2020/07/17 1,571 1,571 1,526 1,556 12,100
2020/07/16 1,587 1,587 1,555 1,565 13,600
2020/07/15 1,565 1,584 1,565 1,583 16,900
2020/07/14 1,540 1,560 1,532 1,560 9,000
2020/07/13 1,499 1,539 1,499 1,539 18,800
2020/07/10 1,512 1,517 1,475 1,477 81,500
2020/07/09 1,537 1,537 1,493 1,513 46,700
2020/07/08 1,535 1,563 1,520 1,527 31,900
2020/07/07 1,555 1,555 1,518 1,533 17,600
2020/07/06 1,504 1,549 1,504 1,549 18,900
2020/07/03 1,521 1,532 1,496 1,521 39,300
2020/07/02 1,596 1,596 1,491 1,521 86,800
2020/07/01 1,605 1,605 1,556 1,580 19,600
2020/06/30 1,619 1,626 1,593 1,593 18,600
2020/06/29 1,615 1,615 1,576 1,607 14,200
2020/06/26 1,590 1,617 1,581 1,617 17,800
2020/06/25 1,593 1,594 1,569 1,590 19,300
2020/06/24 1,621 1,625 1,597 1,597 20,300
2020/06/23 1,633 1,647 1,603 1,625 33,000
2020/06/22 1,634 1,643 1,618 1,632 22,100
2020/06/19 1,705 1,705 1,632 1,634 42,500
2020/06/18 1,707 1,707 1,651 1,697 10,800
2020/06/17 1,682 1,698 1,674 1,688 7,400
2020/06/16 1,650 1,691 1,640 1,689 18,600
2020/06/15 1,690 1,690 1,627 1,627 12,000
2020/06/12 1,680 1,696 1,632 1,688 28,900
2020/06/11 1,804 1,804 1,720 1,720 16,500
2020/06/10 1,794 1,813 1,793 1,804 13,000
2020/06/09 1,786 1,824 1,773 1,824 12,100
2020/06/08 1,763 1,780 1,737 1,766 18,100
2020/06/05 1,749 1,778 1,731 1,748 17,000
2020/06/04 1,746 1,764 1,715 1,752 21,700
2020/06/03 1,736 1,752 1,730 1,746 11,800
2020/06/02 1,702 1,731 1,701 1,715 11,800
2020/06/01 1,715 1,718 1,674 1,698 15,300
2020/05/29 1,740 1,755 1,725 1,725 13,500
2020/05/28 1,750 1,772 1,722 1,759 23,800
2020/05/27 1,708 1,740 1,684 1,740 19,300
2020/05/26 1,693 1,713 1,676 1,708 19,800
2020/05/25 1,647 1,672 1,642 1,664 7,100
2020/05/22 1,655 1,655 1,612 1,621 5,000
2020/05/21 1,657 1,671 1,648 1,659 5,400
2020/05/20 1,659 1,660 1,631 1,651 8,200
2020/05/19 1,650 1,674 1,642 1,660 10,900
2020/05/18 1,633 1,633 1,599 1,628 9,400
2020/05/15 1,602 1,618 1,577 1,615 11,700
2020/05/14 1,638 1,638 1,600 1,600 13,400
2020/05/13 1,635 1,648 1,598 1,634 38,400
2020/05/12 1,650 1,674 1,637 1,644 25,800
2020/05/11 1,594 1,640 1,594 1,640 25,700
2020/05/08 1,529 1,567 1,514 1,567 15,800
2020/05/07 1,512 1,512 1,483 1,509 10,800
2020/05/01 1,535 1,535 1,493 1,512 16,400
2020/04/30 1,552 1,552 1,504 1,529 37,300
2020/04/28 1,558 1,558 1,530 1,531 19,800
2020/04/27 1,532 1,543 1,512 1,533 10,400
2020/04/24 1,559 1,559 1,515 1,534 9,000
2020/04/23 1,511 1,550 1,511 1,550 9,400
2020/04/22 1,510 1,529 1,493 1,504 14,100
2020/04/21 1,511 1,511 1,477 1,510 12,000
2020/04/20 1,505 1,542 1,500 1,540 14,300
2020/04/17 1,555 1,562 1,522 1,525 21,400
2020/04/16 1,520 1,536 1,491 1,524 28,300
2020/04/15 1,543 1,559 1,507 1,520 26,300
2020/04/14 1,527 1,555 1,513 1,543 19,300
2020/04/13 1,576 1,580 1,527 1,539 19,700
2020/04/10 1,604 1,616 1,553 1,608 36,700
2020/04/09 1,555 1,593 1,552 1,592 19,900
2020/04/08 1,528 1,562 1,499 1,551 21,700
2020/04/07 1,480 1,530 1,453 1,520 22,700
2020/04/06 1,387 1,473 1,358 1,468 24,200
2020/04/03 1,425 1,444 1,378 1,399 19,700
2020/04/02 1,451 1,471 1,401 1,404 31,300
2020/04/01 1,538 1,579 1,480 1,493 41,000
2020/03/31 1,593 1,593 1,524 1,543 36,800
2020/03/30 1,600 1,600 1,480 1,557 50,300
2020/03/27 1,656 1,700 1,570 1,700 61,000
2020/03/26 1,580 1,605 1,514 1,588 49,900
2020/03/25 1,585 1,600 1,551 1,600 42,700
2020/03/24 1,531 1,545 1,494 1,545 27,700
2020/03/23 1,450 1,541 1,428 1,521 40,400
2020/03/19 1,499 1,545 1,454 1,480 43,300
2020/03/18 1,560 1,588 1,488 1,488 50,400
2020/03/17 1,370 1,577 1,348 1,560 51,000
2020/03/16 1,460 1,475 1,408 1,408 37,700
2020/03/13 1,404 1,489 1,388 1,440 67,400
2020/03/12 1,533 1,548 1,474 1,504 34,600
2020/03/11 1,638 1,677 1,579 1,580 45,000
2020/03/10 1,530 1,614 1,473 1,598 41,100
2020/03/09 1,650 1,650 1,551 1,551 51,400
2020/03/06 1,710 1,710 1,666 1,673 28,200
2020/03/05 1,740 1,744 1,718 1,722 27,400
2020/03/04 1,750 1,750 1,715 1,715 36,200
2020/03/03 1,810 1,827 1,755 1,759 37,400
2020/03/02 1,719 1,808 1,714 1,770 40,400
2020/02/28 1,751 1,784 1,723 1,728 63,100
2020/02/27 1,868 1,872 1,800 1,800 47,300
2020/02/26 1,860 1,880 1,841 1,868 30,200
2020/02/25 1,947 1,947 1,900 1,900 33,200
2020/02/21 1,991 2,000 1,977 1,980 12,800
2020/02/20 2,005 2,029 1,979 1,981 17,000
2020/02/19 2,004 2,030 2,003 2,005 9,900
2020/02/18 2,028 2,042 2,003 2,007 16,200
2020/02/17 2,051 2,069 2,037 2,054 13,800
2020/02/14 2,127 2,127 2,072 2,089 24,600
2020/02/13 2,155 2,175 2,134 2,141 16,400
2020/02/12 2,168 2,180 2,154 2,163 7,500
2020/02/10 2,169 2,198 2,169 2,183 11,600
2020/02/07 2,228 2,228 2,179 2,219 9,000
2020/02/06 2,215 2,231 2,181 2,215 21,500
2020/02/05 2,180 2,196 2,153 2,177 13,600
2020/02/04 2,176 2,179 2,151 2,179 8,600
2020/02/03 2,150 2,191 2,139 2,176 12,900
2020/01/31 2,165 2,210 2,161 2,206 10,300
2020/01/30 2,176 2,219 2,138 2,165 18,000
2020/01/29 2,218 2,240 2,186 2,196 22,600
2020/01/28 2,260 2,264 2,220 2,242 15,000
2020/01/27 2,265 2,299 2,265 2,283 18,700
2020/01/24 2,378 2,378 2,337 2,337 8,300
2020/01/23 2,407 2,415 2,375 2,384 11,300
2020/01/22 2,401 2,414 2,369 2,412 18,900
2020/01/21 2,327 2,367 2,327 2,361 8,000
2020/01/20 2,328 2,347 2,315 2,338 5,300
2020/01/17 2,343 2,343 2,320 2,333 6,600
2020/01/16 2,319 2,334 2,301 2,310 9,200
2020/01/15 2,346 2,346 2,308 2,334 9,800
2020/01/14 2,372 2,372 2,317 2,338 9,800
2020/01/10 2,365 2,373 2,343 2,353 9,000
2020/01/09 2,341 2,386 2,341 2,377 13,000
2020/01/08 2,357 2,357 2,300 2,323 14,200
2020/01/07 2,356 2,388 2,356 2,372 11,600
2020/01/06 2,361 2,366 2,335 2,355 15,200

このページの先頭へ