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
2026/05/12 1,643 1,658 1,631 1,646 19,600
2026/05/11 1,629 1,661 1,629 1,643 38,900
2026/05/08 1,626 1,627 1,590 1,619 25,300
2026/05/07 1,589 1,639 1,581 1,639 52,300
2026/05/01 1,567 1,577 1,550 1,569 46,500
2026/04/30 1,550 1,552 1,533 1,546 25,500
2026/04/28 1,536 1,556 1,532 1,556 27,200
2026/04/27 1,538 1,544 1,525 1,536 31,500
2026/04/24 1,562 1,570 1,537 1,538 32,200
2026/04/23 1,587 1,599 1,563 1,572 24,800
2026/04/22 1,627 1,627 1,587 1,587 42,600
2026/04/21 1,645 1,645 1,619 1,627 22,700
2026/04/20 1,644 1,656 1,628 1,630 24,700
2026/04/17 1,648 1,650 1,636 1,642 15,300
2026/04/16 1,663 1,663 1,645 1,648 15,500
2026/04/15 1,659 1,675 1,637 1,644 25,300
2026/04/14 1,651 1,665 1,639 1,641 14,700
2026/04/13 1,666 1,670 1,640 1,642 21,600
2026/04/10 1,668 1,688 1,662 1,666 21,400
2026/04/09 1,689 1,700 1,665 1,667 20,500
2026/04/08 1,660 1,695 1,660 1,689 38,000
2026/04/07 1,605 1,641 1,605 1,632 27,300
2026/04/06 1,610 1,626 1,610 1,612 11,100
2026/04/03 1,599 1,630 1,595 1,605 16,700
2026/03/27 1,624 1,665 1,623 1,644 72,700
2026/03/26 1,667 1,669 1,622 1,639 35,000
2026/03/25 1,643 1,670 1,642 1,667 40,200
2026/03/24 1,643 1,649 1,594 1,617 111,000
2026/03/23 1,623 1,635 1,595 1,603 74,600
2026/03/19 1,715 1,715 1,688 1,694 47,500
2026/03/18 1,698 1,734 1,698 1,734 27,800
2026/03/17 1,711 1,720 1,690 1,690 26,300
2026/03/16 1,691 1,707 1,685 1,693 36,300
2026/03/13 1,697 1,724 1,690 1,704 43,700
2026/03/12 1,765 1,765 1,721 1,725 32,400
2026/03/11 1,799 1,803 1,775 1,775 26,500
2026/03/10 1,770 1,799 1,757 1,783 43,200
2026/03/09 1,700 1,760 1,690 1,730 79,300
2026/03/06 1,760 1,797 1,736 1,790 39,900
2026/03/05 1,770 1,814 1,760 1,787 45,500
2026/03/04 1,749 1,766 1,683 1,713 90,200
2026/03/03 1,855 1,864 1,818 1,820 57,600
2026/03/02 1,855 1,860 1,819 1,852 57,900
2026/02/27 1,853 1,908 1,847 1,908 25,800
2026/02/26 1,850 1,886 1,850 1,869 30,600
2026/02/25 1,874 1,885 1,851 1,851 29,200
2026/02/24 1,803 1,897 1,797 1,874 53,300
2026/02/20 1,793 1,802 1,757 1,791 95,800
2026/02/19 1,810 1,810 1,785 1,802 27,000
2026/02/18 1,804 1,808 1,789 1,801 15,500
2026/02/17 1,804 1,816 1,784 1,791 26,200
2026/02/16 1,851 1,860 1,775 1,793 72,500
2026/02/13 1,917 1,938 1,862 1,881 40,100
2026/02/12 1,905 1,936 1,905 1,936 23,800
2026/02/10 1,871 1,905 1,870 1,905 24,300
2026/02/09 1,841 1,876 1,828 1,871 45,200
2026/02/06 1,789 1,815 1,785 1,801 17,200
2026/02/05 1,790 1,817 1,787 1,798 27,100
2026/02/04 1,781 1,804 1,781 1,794 16,000
2026/02/03 1,760 1,789 1,753 1,781 26,800
2026/02/02 1,769 1,797 1,732 1,736 24,100
2026/01/30 1,736 1,771 1,736 1,767 18,100
2026/01/29 1,737 1,749 1,720 1,736 26,200
2026/01/28 1,767 1,770 1,731 1,749 24,900
2026/01/27 1,785 1,786 1,763 1,767 22,400
2026/01/26 1,845 1,845 1,787 1,787 37,500
2026/01/23 1,865 1,869 1,849 1,849 12,100
2026/01/22 1,826 1,861 1,826 1,854 25,000
2026/01/21 1,801 1,826 1,792 1,817 22,500
2026/01/20 1,844 1,876 1,816 1,835 24,500
2026/01/19 1,880 1,880 1,830 1,841 39,000
2026/01/16 1,828 1,880 1,826 1,871 32,000
2026/01/15 1,797 1,826 1,797 1,826 26,600
2026/01/14 1,791 1,808 1,791 1,808 19,100
2026/01/13 1,800 1,800 1,777 1,791 24,300
2026/01/09 1,750 1,782 1,750 1,782 25,200
2026/01/08 1,765 1,780 1,750 1,750 21,600
2026/01/07 1,759 1,778 1,750 1,767 24,400
2026/01/06 1,728 1,770 1,728 1,760 20,100
2026/01/05 1,739 1,749 1,716 1,728 27,400

このページの先頭へ