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
2023/12/29 1,361 1,404 1,361 1,391 62,200
2023/12/28 1,354 1,371 1,337 1,354 30,100
2023/12/27 1,292 1,358 1,292 1,355 75,800
2023/12/26 1,286 1,299 1,282 1,293 25,400
2023/12/25 1,276 1,284 1,265 1,279 29,000
2023/12/22 1,224 1,265 1,220 1,262 44,300
2023/12/21 1,233 1,239 1,226 1,231 24,000
2023/12/20 1,231 1,245 1,231 1,235 28,400
2023/12/19 1,219 1,227 1,212 1,225 39,000
2023/12/18 1,217 1,228 1,205 1,226 27,900
2023/12/15 1,222 1,235 1,218 1,231 40,500
2023/12/14 1,242 1,250 1,215 1,219 31,100
2023/12/13 1,245 1,245 1,229 1,239 30,100
2023/12/12 1,254 1,259 1,245 1,248 31,400
2023/12/11 1,251 1,264 1,248 1,261 36,000
2023/12/08 1,263 1,270 1,246 1,249 41,500
2023/12/07 1,285 1,294 1,272 1,277 25,100
2023/12/06 1,267 1,298 1,267 1,292 25,200
2023/12/05 1,282 1,294 1,270 1,270 22,200
2023/12/04 1,304 1,304 1,282 1,286 22,800
2023/12/01 1,316 1,321 1,301 1,307 33,700
2023/11/30 1,285 1,322 1,282 1,316 45,500
2023/11/29 1,297 1,305 1,281 1,282 29,300
2023/11/28 1,299 1,299 1,282 1,299 25,300
2023/11/27 1,304 1,308 1,292 1,297 23,200
2023/11/24 1,289 1,308 1,289 1,296 35,000
2023/11/22 1,283 1,294 1,276 1,287 18,800
2023/11/21 1,281 1,288 1,276 1,279 21,500
2023/11/20 1,291 1,308 1,281 1,281 29,600
2023/11/17 1,271 1,298 1,271 1,295 24,900
2023/11/16 1,273 1,303 1,271 1,272 28,900
2023/11/15 1,270 1,284 1,256 1,270 76,000
2023/11/14 1,295 1,302 1,274 1,274 51,200
2023/11/13 1,334 1,334 1,270 1,304 147,300
2023/11/10 1,439 1,450 1,426 1,450 67,000
2023/11/09 1,435 1,452 1,423 1,448 27,600
2023/11/08 1,463 1,464 1,407 1,422 46,400
2023/11/07 1,460 1,460 1,440 1,448 43,600
2023/11/06 1,470 1,470 1,453 1,455 32,600
2023/11/02 1,451 1,463 1,408 1,440 91,200
2023/11/01 1,428 1,439 1,403 1,434 56,800
2023/10/31 1,403 1,413 1,380 1,413 28,100
2023/10/30 1,428 1,428 1,400 1,405 38,900
2023/10/27 1,393 1,424 1,393 1,424 35,600
2023/10/26 1,402 1,426 1,393 1,393 30,900
2023/10/25 1,444 1,469 1,416 1,417 48,400
2023/10/24 1,402 1,422 1,370 1,419 66,000
2023/10/23 1,434 1,455 1,405 1,405 39,600
2023/10/20 1,440 1,456 1,431 1,445 30,800
2023/10/19 1,459 1,461 1,442 1,450 26,500
2023/10/18 1,460 1,477 1,457 1,473 30,500
2023/10/17 1,487 1,487 1,439 1,456 35,900
2023/10/16 1,442 1,478 1,431 1,457 45,500
2023/10/13 1,504 1,513 1,431 1,441 64,000
2023/10/12 1,521 1,521 1,491 1,504 47,600
2023/10/11 1,555 1,560 1,508 1,518 53,400
2023/10/10 1,575 1,602 1,540 1,557 80,600
2023/10/06 1,545 1,568 1,523 1,551 57,800
2023/10/05 1,511 1,555 1,511 1,552 80,300
2023/10/04 1,551 1,563 1,493 1,493 144,600
2023/10/03 1,599 1,625 1,571 1,593 199,200
2023/10/02 1,520 1,624 1,504 1,605 609,100
2023/09/29 1,487 1,504 1,437 1,443 38,700
2023/09/28 1,467 1,500 1,465 1,475 32,000
2023/09/27 1,481 1,487 1,456 1,487 31,200
2023/09/26 1,503 1,503 1,480 1,482 24,100
2023/09/25 1,501 1,518 1,495 1,511 65,300
2023/09/22 1,488 1,520 1,481 1,504 44,400
2023/09/21 1,530 1,550 1,509 1,510 49,100
2023/09/20 1,565 1,584 1,523 1,524 58,800
2023/09/19 1,500 1,565 1,495 1,562 108,300
2023/09/15 1,481 1,494 1,466 1,474 55,600
2023/09/14 1,417 1,472 1,417 1,471 38,100
2023/09/13 1,450 1,456 1,419 1,421 37,300
2023/09/12 1,452 1,467 1,447 1,462 32,100
2023/09/11 1,473 1,480 1,451 1,452 32,500
2023/09/08 1,481 1,491 1,459 1,459 49,200
2023/09/07 1,500 1,519 1,480 1,485 65,300
2023/09/06 1,501 1,545 1,499 1,518 64,900
2023/09/05 1,500 1,546 1,490 1,500 192,200
2023/09/04 1,451 1,456 1,425 1,440 39,900
2023/09/01 1,461 1,473 1,442 1,450 35,200
2023/08/31 1,430 1,475 1,430 1,458 69,900
2023/08/30 1,383 1,425 1,373 1,421 267,100
2023/08/29 1,366 1,380 1,359 1,379 17,200
2023/08/28 1,341 1,366 1,341 1,364 15,000
2023/08/25 1,346 1,352 1,330 1,340 18,800
2023/08/24 1,381 1,381 1,356 1,356 15,900
2023/08/23 1,376 1,389 1,370 1,381 21,500
2023/08/22 1,379 1,382 1,353 1,376 26,300
2023/08/21 1,352 1,372 1,346 1,370 29,400
2023/08/18 1,329 1,373 1,326 1,350 50,200
2023/08/17 1,340 1,358 1,314 1,351 46,300
2023/08/16 1,340 1,373 1,331 1,346 51,000
2023/08/15 1,350 1,393 1,337 1,362 89,200
2023/08/14 1,397 1,429 1,330 1,340 304,700
2023/08/10 1,180 1,198 1,180 1,198 30,500
2023/08/09 1,201 1,201 1,180 1,196 19,100
2023/08/08 1,187 1,220 1,187 1,200 26,100
2023/08/07 1,174 1,189 1,166 1,187 17,000
2023/08/04 1,156 1,172 1,156 1,171 10,300
2023/08/03 1,188 1,188 1,161 1,161 36,600
2023/08/02 1,201 1,219 1,184 1,203 33,700
2023/08/01 1,185 1,203 1,185 1,203 18,700
2023/07/31 1,206 1,206 1,179 1,185 20,000
2023/07/28 1,181 1,192 1,172 1,189 25,300
2023/07/27 1,204 1,205 1,193 1,194 17,300
2023/07/26 1,209 1,215 1,200 1,215 21,200
2023/07/25 1,188 1,209 1,184 1,203 41,300
2023/07/24 1,179 1,195 1,177 1,188 25,200
2023/07/21 1,171 1,182 1,165 1,174 16,400
2023/07/20 1,187 1,187 1,167 1,172 11,900
2023/07/19 1,174 1,192 1,173 1,182 32,600
2023/07/18 1,142 1,173 1,142 1,163 36,000
2023/07/14 1,135 1,135 1,119 1,128 24,700
2023/07/13 1,121 1,129 1,110 1,124 20,300
2023/07/12 1,128 1,128 1,114 1,114 14,600
2023/07/11 1,126 1,153 1,123 1,124 16,900
2023/07/10 1,123 1,138 1,123 1,125 42,500
2023/07/07 1,125 1,143 1,120 1,140 26,200
2023/07/06 1,124 1,146 1,123 1,133 23,800
2023/07/05 1,125 1,132 1,115 1,130 54,900
2023/07/04 1,143 1,143 1,128 1,128 26,200
2023/07/03 1,150 1,156 1,145 1,145 20,900
2023/06/30 1,156 1,156 1,141 1,142 22,200
2023/06/29 1,154 1,168 1,149 1,156 13,100
2023/06/28 1,145 1,159 1,145 1,159 21,100
2023/06/27 1,153 1,153 1,140 1,145 14,300
2023/06/26 1,172 1,173 1,157 1,159 12,900
2023/06/23 1,184 1,190 1,171 1,175 14,500
2023/06/22 1,197 1,197 1,182 1,183 12,500
2023/06/21 1,188 1,196 1,186 1,189 14,000
2023/06/20 1,186 1,186 1,173 1,183 16,500
2023/06/19 1,204 1,205 1,189 1,190 13,700
2023/06/16 1,184 1,202 1,184 1,192 21,300
2023/06/15 1,205 1,205 1,181 1,184 15,100
2023/06/14 1,194 1,206 1,191 1,195 22,200
2023/06/13 1,200 1,200 1,180 1,181 24,300
2023/06/12 1,184 1,196 1,184 1,188 14,100
2023/06/09 1,175 1,188 1,170 1,178 29,000
2023/06/08 1,195 1,206 1,169 1,169 21,800
2023/06/07 1,246 1,247 1,195 1,195 34,400
2023/06/06 1,215 1,246 1,213 1,241 51,300
2023/06/05 1,215 1,224 1,210 1,221 45,600
2023/06/02 1,189 1,198 1,175 1,198 28,100
2023/06/01 1,170 1,176 1,160 1,174 29,900
2023/05/31 1,190 1,197 1,171 1,177 40,300
2023/05/30 1,189 1,205 1,189 1,199 21,100
2023/05/29 1,179 1,212 1,179 1,205 25,300
2023/05/26 1,205 1,214 1,174 1,174 25,800
2023/05/25 1,221 1,232 1,216 1,220 18,400
2023/05/24 1,207 1,239 1,207 1,236 31,300
2023/05/23 1,190 1,224 1,190 1,219 42,500
2023/05/22 1,174 1,195 1,167 1,195 13,100
2023/05/19 1,160 1,183 1,157 1,167 22,800
2023/05/18 1,157 1,171 1,149 1,171 38,000
2023/05/17 1,169 1,170 1,147 1,163 35,900
2023/05/16 1,171 1,184 1,169 1,180 19,100
2023/05/15 1,202 1,210 1,131 1,171 64,700
2023/05/12 1,216 1,232 1,205 1,232 32,100
2023/05/11 1,215 1,228 1,197 1,228 45,200
2023/05/10 1,187 1,230 1,174 1,223 104,500
2023/05/09 1,140 1,169 1,140 1,168 31,900
2023/05/08 1,130 1,142 1,130 1,136 19,300
2023/05/02 1,131 1,131 1,112 1,130 14,700
2023/05/01 1,125 1,131 1,125 1,131 11,100
2023/04/28 1,102 1,120 1,102 1,118 24,400
2023/04/27 1,089 1,106 1,089 1,102 9,400
2023/04/26 1,105 1,105 1,090 1,095 15,000
2023/04/25 1,094 1,108 1,094 1,103 16,600
2023/04/24 1,094 1,101 1,092 1,094 12,800
2023/04/21 1,099 1,102 1,091 1,094 15,400
2023/04/20 1,092 1,106 1,092 1,099 7,700
2023/04/19 1,096 1,105 1,092 1,105 10,800
2023/04/18 1,094 1,102 1,093 1,096 12,100
2023/04/17 1,095 1,100 1,090 1,096 11,900
2023/04/14 1,085 1,094 1,078 1,090 17,900
2023/04/13 1,082 1,082 1,076 1,080 12,500
2023/04/12 1,074 1,095 1,074 1,084 19,900
2023/04/11 1,078 1,082 1,071 1,080 14,500
2023/04/10 1,071 1,080 1,059 1,069 51,200
2023/04/07 1,065 1,073 1,059 1,068 13,700
2023/04/06 1,079 1,079 1,055 1,057 22,700
2023/04/05 1,101 1,101 1,078 1,081 16,200
2023/04/04 1,098 1,107 1,096 1,100 22,500
2023/04/03 1,079 1,095 1,076 1,095 24,900
2023/03/31 1,066 1,083 1,066 1,077 23,600
2023/03/30 1,082 1,082 1,063 1,071 13,300
2023/03/29 1,063 1,082 1,061 1,082 24,300
2023/03/28 1,062 1,064 1,057 1,063 15,100
2023/03/27 1,067 1,070 1,057 1,062 17,000
2023/03/24 1,067 1,068 1,061 1,067 10,200
2023/03/23 1,062 1,069 1,058 1,067 10,300
2023/03/22 1,070 1,073 1,054 1,064 15,300
2023/03/20 1,055 1,060 1,046 1,047 32,700
2023/03/17 1,072 1,075 1,058 1,066 27,700
2023/03/16 1,069 1,069 1,050 1,065 35,000
2023/03/15 1,090 1,109 1,080 1,080 25,000
2023/03/14 1,103 1,103 1,078 1,089 51,700
2023/03/13 1,120 1,120 1,103 1,110 32,000
2023/03/10 1,140 1,145 1,124 1,130 33,600
2023/03/09 1,142 1,150 1,137 1,148 14,900
2023/03/08 1,135 1,148 1,131 1,146 16,300
2023/03/07 1,145 1,146 1,136 1,137 16,700
2023/03/06 1,143 1,145 1,136 1,145 15,500
2023/03/03 1,121 1,136 1,119 1,134 26,900
2023/03/02 1,121 1,124 1,111 1,113 18,200
2023/03/01 1,115 1,122 1,115 1,120 12,100
2023/02/28 1,122 1,125 1,111 1,111 12,700
2023/02/27 1,116 1,122 1,112 1,122 21,900
2023/02/24 1,108 1,123 1,108 1,111 9,200
2023/02/22 1,116 1,125 1,108 1,108 32,600
2023/02/21 1,100 1,127 1,100 1,120 20,000
2023/02/20 1,111 1,112 1,104 1,104 12,100
2023/02/17 1,103 1,111 1,103 1,106 15,100
2023/02/16 1,112 1,115 1,107 1,111 20,600
2023/02/15 1,113 1,115 1,101 1,104 27,000
2023/02/14 1,115 1,125 1,111 1,122 25,900
2023/02/13 1,144 1,151 1,115 1,115 71,400
2023/02/10 1,175 1,187 1,172 1,184 20,000
2023/02/09 1,168 1,168 1,161 1,168 10,900
2023/02/08 1,168 1,171 1,165 1,168 6,500
2023/02/07 1,163 1,171 1,162 1,170 4,200
2023/02/06 1,165 1,170 1,162 1,163 9,300
2023/02/03 1,153 1,167 1,153 1,158 12,400
2023/02/02 1,180 1,180 1,164 1,164 10,000
2023/02/01 1,179 1,183 1,172 1,174 6,300
2023/01/31 1,178 1,189 1,178 1,179 6,000
2023/01/30 1,185 1,194 1,179 1,183 25,800
2023/01/27 1,178 1,186 1,177 1,185 10,200
2023/01/26 1,180 1,182 1,173 1,178 10,100
2023/01/25 1,173 1,182 1,163 1,180 9,100
2023/01/24 1,185 1,185 1,170 1,171 10,400
2023/01/23 1,168 1,180 1,162 1,176 12,000
2023/01/20 1,148 1,164 1,143 1,164 12,500
2023/01/19 1,141 1,150 1,128 1,148 11,700
2023/01/18 1,129 1,142 1,128 1,142 8,400
2023/01/17 1,115 1,128 1,115 1,128 6,800
2023/01/16 1,120 1,126 1,116 1,116 10,400
2023/01/13 1,127 1,133 1,121 1,124 8,800
2023/01/12 1,127 1,130 1,123 1,129 11,000
2023/01/11 1,123 1,127 1,122 1,123 8,100
2023/01/10 1,125 1,131 1,121 1,121 18,600
2023/01/06 1,110 1,124 1,110 1,124 11,500
2023/01/05 1,118 1,118 1,109 1,111 17,400
2023/01/04 1,132 1,133 1,116 1,116 20,800

このページの先頭へ