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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 617 | 617 | 609 | 613 | 17,700 |
| 2025/05/30 | 604 | 620 | 604 | 613 | 14,300 |
| 2025/05/29 | 608 | 615 | 608 | 610 | 7,200 |
| 2025/05/28 | 604 | 618 | 604 | 607 | 14,100 |
| 2025/05/27 | 609 | 610 | 604 | 604 | 12,900 |
| 2025/05/26 | 608 | 611 | 603 | 609 | 15,500 |
| 2025/05/23 | 608 | 609 | 603 | 605 | 2,300 |
| 2025/05/22 | 607 | 610 | 607 | 608 | 900 |
| 2025/05/21 | 618 | 618 | 609 | 609 | 19,000 |
| 2025/05/20 | 621 | 624 | 617 | 621 | 3,100 |
| 2025/05/19 | 621 | 627 | 617 | 622 | 7,600 |
| 2025/05/16 | 621 | 627 | 620 | 621 | 4,100 |
| 2025/05/15 | 639 | 640 | 623 | 625 | 3,700 |
| 2025/05/14 | 625 | 639 | 623 | 636 | 17,900 |
| 2025/05/13 | 620 | 625 | 616 | 625 | 8,900 |
| 2025/05/12 | 610 | 627 | 606 | 615 | 44,900 |
| 2025/05/09 | 613 | 624 | 611 | 620 | 18,100 |
| 2025/05/08 | 607 | 616 | 606 | 616 | 7,700 |
| 2025/05/07 | 606 | 612 | 606 | 607 | 5,600 |
| 2025/05/02 | 613 | 613 | 605 | 607 | 7,500 |
| 2025/05/01 | 609 | 619 | 608 | 608 | 10,700 |
| 2025/04/30 | 618 | 619 | 604 | 619 | 12,300 |
| 2025/04/28 | 609 | 615 | 605 | 612 | 8,900 |
| 2025/04/25 | 607 | 614 | 602 | 603 | 10,900 |
| 2025/04/24 | 618 | 618 | 607 | 607 | 7,400 |
| 2025/04/23 | 615 | 617 | 612 | 617 | 2,300 |
| 2025/04/22 | 618 | 618 | 610 | 612 | 1,900 |
| 2025/04/21 | 616 | 618 | 609 | 617 | 21,500 |
| 2025/04/18 | 610 | 618 | 610 | 618 | 5,100 |
| 2025/04/17 | 585 | 610 | 585 | 604 | 13,200 |
| 2025/04/16 | 595 | 595 | 589 | 590 | 6,600 |
| 2025/04/15 | 601 | 606 | 595 | 595 | 6,400 |
| 2025/04/14 | 597 | 605 | 597 | 601 | 6,100 |
| 2025/04/11 | 585 | 600 | 576 | 589 | 10,200 |
| 2025/04/10 | 559 | 595 | 559 | 585 | 26,600 |
| 2025/04/09 | 520 | 557 | 520 | 549 | 41,400 |
| 2025/04/08 | 536 | 560 | 536 | 553 | 16,200 |
| 2025/04/07 | 545 | 545 | 484 | 526 | 68,500 |
| 2025/04/04 | 594 | 604 | 571 | 584 | 71,000 |
| 2025/04/03 | 595 | 613 | 595 | 599 | 20,900 |
| 2025/04/02 | 625 | 629 | 614 | 621 | 16,500 |
| 2025/04/01 | 620 | 626 | 614 | 624 | 13,300 |
| 2025/03/31 | 600 | 617 | 595 | 611 | 35,100 |
| 2025/03/28 | 621 | 625 | 612 | 614 | 19,900 |
| 2025/03/27 | 622 | 628 | 621 | 623 | 9,400 |
| 2025/03/26 | 616 | 630 | 616 | 621 | 15,500 |
| 2025/03/25 | 617 | 622 | 611 | 617 | 16,700 |
| 2025/03/24 | 621 | 623 | 617 | 618 | 9,600 |
| 2025/03/21 | 640 | 640 | 621 | 621 | 19,800 |
| 2025/03/19 | 640 | 640 | 629 | 629 | 21,100 |
| 2025/03/18 | 671 | 671 | 645 | 645 | 54,100 |
| 2025/03/17 | 624 | 650 | 624 | 650 | 100,700 |
| 2025/03/14 | 614 | 614 | 609 | 609 | 10,000 |
| 2025/03/13 | 617 | 623 | 607 | 609 | 33,900 |
| 2025/03/12 | 607 | 618 | 604 | 611 | 12,600 |
| 2025/03/11 | 607 | 614 | 603 | 609 | 25,900 |
| 2025/03/10 | 604 | 617 | 600 | 615 | 33,700 |
| 2025/03/07 | 586 | 600 | 582 | 600 | 25,100 |
| 2025/03/06 | 586 | 596 | 580 | 591 | 29,200 |
| 2025/03/05 | 564 | 581 | 564 | 579 | 21,200 |
| 2025/03/04 | 574 | 575 | 569 | 570 | 11,400 |
| 2025/03/03 | 583 | 587 | 575 | 575 | 13,100 |
| 2025/02/28 | 591 | 591 | 573 | 583 | 15,100 |
| 2025/02/27 | 570 | 601 | 570 | 588 | 19,800 |
| 2025/02/26 | 581 | 581 | 567 | 573 | 23,400 |
| 2025/02/25 | 580 | 587 | 580 | 586 | 20,100 |
| 2025/02/21 | 595 | 595 | 584 | 586 | 18,300 |
| 2025/02/20 | 586 | 595 | 586 | 593 | 17,200 |
| 2025/02/19 | 594 | 598 | 592 | 595 | 14,200 |
| 2025/02/18 | 585 | 604 | 585 | 597 | 38,400 |
| 2025/02/17 | 583 | 589 | 579 | 587 | 38,700 |
| 2025/02/14 | 585 | 585 | 574 | 578 | 14,700 |
| 2025/02/13 | 587 | 595 | 585 | 585 | 18,200 |
| 2025/02/12 | 577 | 592 | 574 | 592 | 22,700 |
| 2025/02/10 | 579 | 580 | 571 | 577 | 22,200 |
| 2025/02/07 | 573 | 580 | 570 | 571 | 16,900 |
| 2025/02/06 | 568 | 576 | 568 | 576 | 11,000 |
| 2025/02/05 | 580 | 580 | 568 | 568 | 18,300 |
| 2025/02/04 | 563 | 581 | 563 | 578 | 25,900 |
| 2025/02/03 | 570 | 575 | 560 | 560 | 55,600 |
| 2025/01/31 | 592 | 593 | 576 | 576 | 39,300 |
| 2025/01/30 | 607 | 613 | 591 | 592 | 47,500 |
| 2025/01/29 | 616 | 618 | 602 | 605 | 64,500 |
| 2025/01/28 | 590 | 621 | 587 | 615 | 124,700 |
| 2025/01/27 | 588 | 599 | 581 | 593 | 94,300 |
| 2025/01/24 | 600 | 600 | 581 | 581 | 95,900 |
| 2025/01/23 | 616 | 622 | 590 | 600 | 258,600 |
| 2025/01/22 | 646 | 646 | 636 | 646 | 346,200 |
| 2025/01/21 | 555 | 555 | 546 | 546 | 12,300 |
| 2025/01/20 | 554 | 556 | 545 | 555 | 17,100 |
| 2025/01/17 | 541 | 551 | 541 | 551 | 8,400 |
| 2025/01/16 | 542 | 550 | 538 | 541 | 13,500 |
| 2025/01/15 | 528 | 539 | 528 | 536 | 10,500 |
| 2025/01/14 | 535 | 535 | 522 | 526 | 26,600 |
| 2025/01/10 | 529 | 532 | 523 | 529 | 41,500 |
| 2025/01/09 | 533 | 533 | 522 | 522 | 34,300 |
| 2025/01/08 | 529 | 532 | 526 | 526 | 4,800 |
| 2025/01/07 | 528 | 530 | 517 | 527 | 42,600 |
| 2025/01/06 | 523 | 533 | 521 | 527 | 21,500 |
| 2024/12/30 | 528 | 537 | 525 | 526 | 17,900 |
| 2024/12/27 | 532 | 537 | 524 | 528 | 20,400 |
| 2024/12/26 | 519 | 532 | 519 | 522 | 67,600 |
| 2024/12/25 | 516 | 529 | 512 | 518 | 52,400 |
| 2024/12/24 | 522 | 522 | 515 | 519 | 27,700 |
| 2024/12/23 | 537 | 537 | 518 | 524 | 126,700 |
| 2024/12/20 | 540 | 545 | 532 | 534 | 17,100 |
| 2024/12/19 | 532 | 549 | 528 | 533 | 21,300 |
| 2024/12/18 | 539 | 549 | 539 | 542 | 12,700 |
| 2024/12/17 | 525 | 555 | 525 | 534 | 56,000 |
| 2024/12/16 | 541 | 541 | 525 | 525 | 31,800 |
| 2024/12/13 | 550 | 552 | 541 | 541 | 25,300 |
| 2024/12/12 | 557 | 558 | 550 | 551 | 22,600 |
| 2024/12/11 | 559 | 564 | 551 | 555 | 36,300 |
| 2024/12/10 | 573 | 578 | 560 | 560 | 45,400 |
| 2024/12/09 | 580 | 584 | 572 | 574 | 31,000 |
| 2024/12/06 | 593 | 594 | 580 | 582 | 19,900 |
| 2024/12/05 | 600 | 600 | 593 | 594 | 4,600 |
| 2024/12/04 | 603 | 608 | 595 | 595 | 22,200 |
| 2024/12/03 | 606 | 614 | 600 | 601 | 26,600 |
| 2024/12/02 | 619 | 626 | 609 | 609 | 15,900 |
| 2024/11/29 | 626 | 629 | 615 | 621 | 24,600 |
| 2024/11/28 | 601 | 618 | 600 | 618 | 41,900 |
| 2024/11/27 | 611 | 611 | 600 | 601 | 31,500 |
| 2024/11/26 | 630 | 633 | 603 | 608 | 46,200 |
| 2024/11/25 | 631 | 638 | 627 | 627 | 9,200 |
| 2024/11/22 | 634 | 634 | 628 | 632 | 5,700 |
| 2024/11/21 | 633 | 644 | 625 | 632 | 11,000 |
| 2024/11/20 | 650 | 650 | 626 | 632 | 39,500 |
| 2024/11/19 | 631 | 639 | 627 | 632 | 5,100 |
| 2024/11/18 | 638 | 641 | 630 | 630 | 13,100 |
| 2024/11/15 | 639 | 644 | 632 | 637 | 14,600 |
| 2024/11/14 | 653 | 657 | 642 | 644 | 21,400 |
| 2024/11/13 | 644 | 658 | 644 | 653 | 24,800 |
| 2024/11/12 | 633 | 659 | 633 | 644 | 33,100 |
| 2024/11/11 | 621 | 635 | 621 | 634 | 27,600 |
| 2024/11/08 | 644 | 645 | 631 | 631 | 26,700 |
| 2024/11/07 | 634 | 645 | 631 | 644 | 23,800 |
| 2024/11/06 | 632 | 634 | 613 | 629 | 19,300 |
| 2024/11/05 | 622 | 626 | 615 | 622 | 8,800 |
| 2024/11/01 | 637 | 648 | 620 | 625 | 28,600 |
| 2024/10/31 | 649 | 649 | 626 | 644 | 47,200 |
| 2024/10/30 | 607 | 619 | 606 | 619 | 19,200 |
| 2024/10/29 | 592 | 606 | 592 | 605 | 15,100 |
| 2024/10/28 | 584 | 593 | 584 | 590 | 11,800 |
| 2024/10/25 | 601 | 601 | 579 | 587 | 18,200 |
| 2024/10/24 | 601 | 602 | 594 | 598 | 19,400 |
| 2024/10/23 | 603 | 613 | 602 | 607 | 9,700 |
| 2024/10/22 | 611 | 611 | 601 | 602 | 12,800 |
| 2024/10/21 | 610 | 615 | 606 | 611 | 35,000 |
| 2024/10/18 | 613 | 613 | 603 | 608 | 18,800 |
| 2024/10/17 | 621 | 621 | 611 | 611 | 23,400 |
| 2024/10/16 | 611 | 633 | 611 | 621 | 30,700 |
| 2024/10/15 | 611 | 619 | 605 | 614 | 36,200 |
| 2024/10/11 | 620 | 626 | 610 | 611 | 40,000 |
| 2024/10/10 | 641 | 646 | 622 | 622 | 46,200 |
| 2024/10/09 | 630 | 646 | 630 | 644 | 36,400 |
| 2024/10/08 | 650 | 651 | 630 | 630 | 39,300 |
| 2024/10/07 | 665 | 665 | 653 | 655 | 21,500 |
| 2024/10/04 | 659 | 662 | 655 | 655 | 31,600 |
| 2024/10/03 | 675 | 678 | 661 | 662 | 27,200 |
| 2024/10/02 | 691 | 691 | 673 | 673 | 18,800 |
| 2024/10/01 | 688 | 698 | 688 | 692 | 5,900 |
| 2024/09/30 | 690 | 699 | 685 | 685 | 35,000 |
| 2024/09/27 | 695 | 707 | 695 | 705 | 34,600 |
| 2024/09/26 | 693 | 703 | 693 | 699 | 37,700 |
| 2024/09/25 | 692 | 704 | 692 | 693 | 30,100 |
| 2024/09/24 | 687 | 701 | 685 | 701 | 26,600 |
| 2024/09/20 | 685 | 704 | 684 | 702 | 24,700 |
| 2024/09/19 | 660 | 684 | 659 | 680 | 24,800 |
| 2024/09/18 | 661 | 664 | 647 | 653 | 38,400 |
| 2024/09/17 | 668 | 680 | 657 | 658 | 26,000 |
| 2024/09/13 | 675 | 685 | 667 | 668 | 29,400 |
| 2024/09/12 | 674 | 685 | 668 | 678 | 46,700 |
| 2024/09/11 | 701 | 702 | 660 | 672 | 90,900 |
| 2024/09/10 | 707 | 722 | 701 | 701 | 65,800 |
| 2024/09/09 | 703 | 720 | 691 | 696 | 63,800 |
| 2024/09/06 | 694 | 718 | 691 | 718 | 37,600 |
| 2024/09/05 | 684 | 719 | 684 | 698 | 90,500 |
| 2024/09/04 | 684 | 699 | 681 | 682 | 58,500 |
| 2024/09/03 | 712 | 716 | 702 | 709 | 31,500 |
| 2024/09/02 | 705 | 711 | 697 | 709 | 39,700 |
| 2024/08/30 | 693 | 703 | 693 | 701 | 20,000 |
| 2024/08/29 | 677 | 691 | 673 | 686 | 39,900 |
| 2024/08/28 | 690 | 692 | 671 | 678 | 53,000 |
| 2024/08/27 | 695 | 709 | 695 | 698 | 23,000 |
| 2024/08/26 | 707 | 707 | 691 | 696 | 40,900 |
| 2024/08/23 | 713 | 720 | 707 | 711 | 31,500 |
| 2024/08/22 | 719 | 737 | 713 | 718 | 48,700 |
| 2024/08/21 | 720 | 727 | 697 | 720 | 127,100 |
| 2024/08/20 | 711 | 750 | 703 | 723 | 291,900 |
| 2024/08/19 | 794 | 799 | 764 | 771 | 117,600 |