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

北川精機(6327)の株価時系列情報

北川精機(6327)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
2026/03/27 1,600 1,627 1,522 1,604 249,800
2026/03/26 1,670 1,731 1,619 1,624 271,900
2026/03/25 1,600 1,687 1,591 1,670 248,000
2026/03/24 1,595 1,602 1,495 1,560 280,000
2026/03/23 1,551 1,575 1,488 1,488 405,700
2026/03/19 1,730 1,765 1,625 1,657 417,900
2026/03/18 1,605 1,782 1,583 1,770 604,500
2026/03/17 1,754 1,819 1,575 1,593 574,600
2026/03/16 1,693 1,732 1,660 1,699 301,500
2026/03/13 1,600 1,755 1,564 1,733 478,600
2026/03/12 1,640 1,723 1,595 1,630 540,600
2026/03/11 1,664 1,748 1,631 1,678 552,200
2026/03/10 1,771 1,793 1,600 1,662 760,100
2026/03/09 1,771 1,841 1,652 1,745 649,100
2026/03/06 1,890 1,999 1,857 1,938 629,700
2026/03/05 1,884 2,030 1,830 1,905 890,900
2026/03/04 1,717 1,784 1,616 1,668 575,800
2026/03/03 1,735 1,948 1,701 1,837 959,300
2026/03/02 1,578 1,729 1,555 1,704 362,700
2026/02/27 1,537 1,663 1,530 1,652 346,700
2026/02/26 1,659 1,679 1,525 1,575 647,600
2026/02/25 1,710 1,744 1,611 1,699 690,000
2026/02/24 1,545 1,880 1,533 1,749 1,369,900
2026/02/20 1,473 1,605 1,441 1,519 784,900
2026/02/19 1,398 1,529 1,335 1,413 901,600
2026/02/18 1,368 1,421 1,300 1,375 686,000
2026/02/17 1,392 1,415 1,238 1,368 818,800
2026/02/16 1,398 1,434 1,315 1,332 1,194,600
2026/02/13 1,057 1,154 1,050 1,148 262,000
2026/02/12 1,012 1,057 1,000 1,057 99,200
2026/02/10 1,001 1,003 977 997 79,300
2026/02/09 1,010 1,017 963 1,004 139,300
2026/02/06 1,045 1,050 1,006 1,022 79,400
2026/02/05 1,032 1,072 1,032 1,049 58,300
2026/02/04 1,032 1,039 1,002 1,032 63,600
2026/02/03 1,043 1,048 1,029 1,038 43,500
2026/02/02 1,045 1,080 1,019 1,050 82,400
2026/01/30 1,032 1,056 1,028 1,045 59,300
2026/01/29 1,060 1,063 1,001 1,039 114,200
2026/01/28 1,108 1,108 1,051 1,059 117,100
2026/01/27 1,090 1,129 1,070 1,103 275,400
2026/01/26 1,010 1,068 991 1,060 208,100
2026/01/23 1,050 1,070 988 1,009 694,900
2026/01/22 925 958 925 954 35,700
2026/01/21 907 932 895 926 51,000
2026/01/20 943 943 918 934 46,700
2026/01/19 957 964 940 946 20,400
2026/01/16 951 960 934 957 36,100
2026/01/15 933 952 924 948 18,800
2026/01/14 961 961 930 933 49,700
2026/01/13 999 999 957 970 50,100
2026/01/09 955 984 955 981 49,300
2026/01/08 993 1,005 950 950 133,400
2026/01/07 952 1,040 952 1,020 179,700
2026/01/06 925 972 920 951 195,500
2026/01/05 905 914 893 903 32,800
2025/12/30 890 919 888 897 46,500
2025/12/29 863 893 857 890 57,300
2025/12/26 856 865 854 854 12,700
2025/12/25 852 866 852 860 16,700
2025/12/24 858 860 852 852 12,100
2025/12/23 847 857 842 852 12,400
2025/12/22 840 856 835 845 22,600
2025/12/19 837 837 827 834 10,500
2025/12/18 819 833 819 822 6,100
2025/12/17 832 833 821 821 7,200
2025/12/16 850 850 819 832 16,700
2025/12/15 828 849 828 845 18,000
2025/12/12 832 834 827 834 4,900
2025/12/11 838 838 830 831 5,300
2025/12/10 842 845 831 841 7,500
2025/12/09 844 846 839 842 13,600
2025/12/08 843 852 843 847 10,600
2025/12/05 845 852 843 843 9,200
2025/12/04 848 852 843 847 19,900
2025/12/03 843 852 843 846 7,200
2025/12/02 852 855 842 845 14,900
2025/12/01 864 864 845 845 20,900
2025/11/28 864 869 858 865 18,300
2025/11/27 854 878 850 873 56,400
2025/11/26 847 855 843 852 27,600
2025/11/25 860 869 847 848 30,300
2025/11/21 868 868 848 863 41,700
2025/11/20 860 883 854 883 83,300
2025/11/19 846 865 840 851 26,000
2025/11/18 852 866 850 850 61,400
2025/11/17 835 857 827 850 70,400
2025/11/14 812 842 812 833 34,800
2025/11/13 844 844 824 825 19,300
2025/11/12 818 843 818 843 27,000
2025/11/11 830 830 805 812 24,700
2025/11/10 828 859 827 828 41,400
2025/11/07 831 832 817 826 29,700
2025/11/06 838 845 821 834 28,900
2025/11/05 822 828 809 824 25,600
2025/11/04 830 839 822 822 24,600
2025/10/31 856 856 834 834 40,900
2025/10/30 853 858 843 855 32,300
2025/10/29 851 860 842 855 71,500
2025/10/28 841 841 823 827 20,300
2025/10/27 843 844 826 842 46,400
2025/10/24 828 831 822 828 23,200
2025/10/23 826 833 825 827 21,200
2025/10/22 832 836 822 830 32,000
2025/10/21 830 868 811 829 182,600
2025/10/20 790 798 787 795 23,600
2025/10/17 788 789 775 775 34,400
2025/10/16 793 803 790 791 17,300
2025/10/15 780 800 780 795 27,300
2025/10/14 777 792 772 772 85,200
2025/10/10 800 800 786 786 43,800
2025/10/09 803 807 800 803 27,700
2025/10/08 807 814 802 802 24,400
2025/10/07 810 813 802 803 31,900
2025/10/06 823 828 805 816 55,700
2025/10/03 817 824 812 812 24,100
2025/10/02 808 820 808 810 22,200
2025/10/01 828 828 803 805 57,000
2025/09/30 853 856 832 832 67,600
2025/09/29 835 848 828 846 56,300
2025/09/26 850 850 812 825 197,300
2025/09/25 835 880 824 880 210,400
2025/09/24 801 810 788 800 38,300
2025/09/22 800 808 796 802 48,300
2025/09/19 802 810 780 792 73,100
2025/09/18 800 811 797 800 31,600
2025/09/17 820 820 800 802 42,000
2025/09/16 834 839 805 822 53,900
2025/09/12 837 843 810 840 98,800
2025/09/11 870 875 835 835 113,000
2025/09/10 902 920 873 885 103,200
2025/09/09 928 943 882 893 191,000
2025/09/08 939 942 917 922 160,000
2025/09/05 890 968 867 938 309,800
2025/09/04 841 897 825 883 271,000
2025/09/03 845 845 832 840 123,200
2025/09/02 843 864 826 839 211,400
2025/09/01 815 815 785 814 111,000
2025/08/29 820 829 787 814 139,500
2025/08/28 760 840 754 818 248,800
2025/08/27 739 754 730 750 56,200
2025/08/26 735 738 723 729 30,800
2025/08/25 722 750 722 735 42,800
2025/08/22 742 742 721 722 37,500
2025/08/21 754 754 731 731 44,300
2025/08/20 731 748 725 747 113,800
2025/08/19 734 737 718 726 262,900
2025/08/18 780 830 751 785 454,600
2025/08/15 693 730 693 730 107,500
2025/08/14 681 691 681 686 6,300
2025/08/13 693 700 658 683 43,600
2025/08/12 680 692 662 674 30,900
2025/08/08 674 679 666 678 7,800
2025/08/07 666 674 666 674 12,900
2025/08/06 666 667 656 666 11,800
2025/08/05 650 666 650 663 36,000
2025/08/04 648 649 641 646 5,400
2025/08/01 645 649 643 649 7,700
2025/07/31 646 646 642 642 5,100
2025/07/30 646 648 644 647 4,500
2025/07/29 647 647 639 646 8,100
2025/07/28 649 650 642 645 6,900
2025/07/25 642 649 636 649 9,600
2025/07/24 637 647 636 642 10,700
2025/07/23 643 645 641 641 5,700
2025/07/22 646 650 635 635 12,900
2025/07/18 649 653 645 651 22,000
2025/07/17 650 650 647 647 10,000
2025/07/16 649 649 647 647 4,100
2025/07/15 650 653 644 644 24,200
2025/07/14 650 650 648 649 5,100
2025/07/11 648 650 648 648 13,500
2025/07/10 648 649 644 648 16,100
2025/07/09 639 644 639 644 12,500
2025/07/08 632 639 632 636 5,700
2025/07/07 629 634 629 631 15,600
2025/07/04 623 626 623 624 6,900
2025/07/03 616 622 616 621 6,000
2025/07/02 616 617 615 615 14,700
2025/07/01 619 621 615 617 6,700
2025/06/30 618 622 616 619 7,900
2025/06/27 624 625 621 622 14,000
2025/06/26 622 627 621 624 5,400
2025/06/25 628 630 627 627 6,400
2025/06/24 636 638 626 631 7,300
2025/06/23 626 631 623 630 5,900
2025/06/20 647 647 635 635 6,000
2025/06/19 641 651 641 643 9,500
2025/06/18 643 647 639 641 6,700
2025/06/17 636 644 634 638 14,700
2025/06/16 633 639 627 636 9,600
2025/06/13 638 644 630 636 13,300
2025/06/12 639 648 639 642 9,800
2025/06/11 645 649 639 641 10,600
2025/06/10 655 660 645 647 35,500
2025/06/09 636 654 635 654 38,000
2025/06/06 625 632 620 626 7,700
2025/06/05 635 635 625 625 9,500
2025/06/04 618 635 614 635 24,200
2025/06/03 611 618 608 611 21,700

このページの先頭へ