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
2020/12/30 615 640 602 602 217,100
2020/12/29 599 609 596 598 54,400
2020/12/28 617 623 587 594 151,700
2020/12/25 590 631 590 627 159,300
2020/12/24 586 606 586 593 75,600
2020/12/23 562 595 562 590 192,400
2020/12/22 594 596 559 562 212,300
2020/12/21 600 607 583 588 186,800
2020/12/18 610 621 596 603 123,000
2020/12/17 617 632 611 612 97,200
2020/12/16 645 650 620 626 138,500
2020/12/15 655 672 639 647 175,300
2020/12/14 650 672 636 663 226,900
2020/12/11 651 662 636 644 160,300
2020/12/10 653 674 639 654 206,800
2020/12/09 648 677 640 657 315,300
2020/12/08 601 682 591 632 518,900
2020/12/07 649 667 611 611 331,000
2020/12/04 624 716 619 667 746,400
2020/12/03 622 646 607 634 230,400
2020/12/02 597 627 595 618 137,500
2020/12/01 584 611 578 600 152,200
2020/11/30 599 599 581 582 115,600
2020/11/27 577 592 573 592 96,600
2020/11/26 572 594 565 582 249,300
2020/11/25 565 580 557 562 171,000
2020/11/24 550 558 541 557 118,800
2020/11/20 530 545 529 540 92,900
2020/11/19 559 563 523 528 288,500
2020/11/18 556 570 551 569 107,300
2020/11/17 579 583 560 563 131,900
2020/11/16 591 592 582 586 76,900
2020/11/13 580 595 571 591 143,600
2020/11/12 584 584 568 576 103,100
2020/11/11 570 592 557 584 172,500
2020/11/10 565 589 555 564 266,300
2020/11/09 595 606 565 565 569,500
2020/11/06 637 673 623 665 238,600
2020/11/05 628 643 616 627 174,300
2020/11/04 614 627 600 627 119,200
2020/11/02 592 608 589 604 88,300
2020/10/30 616 630 581 583 149,700
2020/10/29 626 637 617 625 101,400
2020/10/28 638 647 625 636 134,800
2020/10/27 625 641 616 637 88,500
2020/10/26 660 665 632 637 118,000
2020/10/23 640 662 611 658 277,300
2020/10/22 658 660 624 640 160,900
2020/10/21 688 701 658 665 141,400
2020/10/20 670 688 665 672 139,000
2020/10/19 669 681 652 660 124,000
2020/10/16 684 686 652 669 183,200
2020/10/15 701 707 675 693 168,700
2020/10/14 722 737 703 707 209,900
2020/10/13 700 736 688 722 307,800
2020/10/12 679 710 669 702 306,200
2020/10/09 665 666 641 663 123,000
2020/10/08 670 682 661 665 165,800
2020/10/07 648 683 635 678 393,900
2020/10/06 635 645 616 645 125,900
2020/10/05 617 635 615 630 91,400
2020/10/02 643 643 593 601 302,300
2020/09/30 650 663 630 633 202,700
2020/09/29 635 665 616 659 344,600
2020/09/28 628 638 611 625 160,100
2020/09/25 610 641 610 629 228,400
2020/09/24 639 653 593 600 404,500
2020/09/23 607 649 590 642 617,100
2020/09/18 536 635 535 627 1,281,900
2020/09/17 537 539 528 539 55,200
2020/09/16 545 556 535 539 58,500
2020/09/15 546 554 539 548 52,000
2020/09/14 528 557 528 553 147,000
2020/09/11 576 609 514 526 907,700
2020/09/10 574 574 550 556 206,300
2020/09/09 549 575 540 575 540,400
2020/09/08 527 547 522 545 164,200
2020/09/07 515 530 506 522 96,000
2020/09/04 515 527 515 521 64,000
2020/09/03 520 535 516 533 78,100
2020/09/02 530 537 513 519 73,800
2020/09/01 513 527 511 525 63,100
2020/08/31 510 521 507 518 96,600
2020/08/28 518 531 494 499 217,800
2020/08/27 528 534 518 520 129,500
2020/08/26 535 549 528 530 223,300
2020/08/25 516 542 513 535 335,600
2020/08/24 509 513 495 512 133,500
2020/08/21 508 519 498 506 230,400
2020/08/20 546 550 503 512 1,159,300
2020/08/19 472 490 467 490 333,600
2020/08/18 466 469 446 464 174,000
2020/08/17 445 461 445 461 74,900
2020/08/14 437 450 434 450 33,300
2020/08/13 432 438 431 438 17,700
2020/08/12 432 435 425 430 14,900
2020/08/11 423 431 423 429 24,000
2020/08/07 435 444 427 431 23,800
2020/08/06 444 444 436 437 15,100
2020/08/05 443 443 436 437 13,700
2020/08/04 425 444 425 443 36,400
2020/08/03 418 425 418 422 39,000
2020/07/31 443 443 418 418 81,100
2020/07/30 443 443 436 441 37,700
2020/07/29 449 451 440 443 40,400
2020/07/28 452 454 447 453 26,900
2020/07/27 450 454 445 452 50,600
2020/07/22 461 464 452 458 40,000
2020/07/21 465 469 459 464 61,500
2020/07/20 459 459 448 455 54,600
2020/07/17 472 476 450 454 164,700
2020/07/16 488 500 463 478 572,700
2020/07/15 462 470 458 463 67,900
2020/07/14 450 468 446 461 76,000
2020/07/13 443 455 441 453 33,300
2020/07/10 446 455 440 441 68,500
2020/07/09 470 473 452 453 94,600
2020/07/08 463 476 458 476 64,600
2020/07/07 462 479 456 462 160,800
2020/07/06 442 457 439 456 96,600
2020/07/03 441 447 431 444 51,900
2020/07/02 445 458 430 433 162,000
2020/07/01 433 444 432 436 90,900
2020/06/30 433 433 413 428 97,900
2020/06/29 418 443 418 425 67,600
2020/06/26 445 448 423 430 123,200
2020/06/25 440 452 432 433 90,400
2020/06/24 442 462 439 450 195,700
2020/06/23 438 450 420 438 170,400
2020/06/22 428 451 420 440 228,800
2020/06/19 432 444 421 433 203,800
2020/06/18 432 449 421 436 374,900
2020/06/17 380 442 380 433 750,900
2020/06/16 373 388 373 386 28,000
2020/06/15 390 394 366 367 55,100
2020/06/12 392 398 376 388 112,700
2020/06/11 414 419 408 408 80,100
2020/06/10 408 414 408 411 13,900
2020/06/09 419 419 409 410 22,500
2020/06/08 411 420 409 420 58,400
2020/06/05 397 412 393 411 51,200
2020/06/04 421 421 401 403 71,200
2020/06/03 421 424 411 413 35,100
2020/06/02 416 427 415 421 54,300
2020/06/01 422 424 414 418 47,900
2020/05/29 412 435 412 423 102,400
2020/05/28 429 431 407 418 122,000
2020/05/27 402 430 399 424 138,300
2020/05/26 415 416 401 403 59,700
2020/05/25 416 419 411 416 62,900
2020/05/22 416 425 411 415 126,100
2020/05/21 398 420 393 420 256,400
2020/05/20 399 399 385 398 45,200
2020/05/19 401 407 393 394 114,200
2020/05/18 387 396 376 393 68,900
2020/05/15 377 385 365 384 89,000
2020/05/14 392 402 376 376 102,000
2020/05/13 365 404 365 400 173,500
2020/05/12 383 385 365 373 157,200
2020/05/11 345 359 340 359 44,100
2020/05/08 352 357 341 346 24,500
2020/05/07 329 357 327 346 55,600
2020/05/01 345 345 328 328 23,500
2020/04/30 355 355 339 345 44,700
2020/04/28 312 351 312 349 106,600
2020/04/27 312 319 311 314 14,200
2020/04/24 321 321 310 313 5,700
2020/04/23 301 315 301 315 16,800
2020/04/22 317 317 301 303 36,800
2020/04/21 330 337 320 321 33,900
2020/04/20 339 341 330 333 26,000
2020/04/17 338 341 334 337 27,000
2020/04/16 341 341 329 340 24,200
2020/04/15 340 345 330 341 37,700
2020/04/14 324 338 323 338 31,600
2020/04/13 330 331 317 326 41,000
2020/04/10 331 338 326 330 39,000
2020/04/09 320 336 320 334 36,000
2020/04/08 320 330 306 321 23,200
2020/04/07 319 320 308 320 30,800
2020/04/06 294 309 284 308 38,100
2020/04/03 292 305 288 288 28,500
2020/04/02 294 302 291 292 20,300
2020/04/01 327 327 303 303 52,600
2020/03/31 340 340 327 331 25,300
2020/03/30 315 335 315 335 39,700
2020/03/27 328 340 318 327 41,200
2020/03/26 327 340 326 327 19,300
2020/03/25 345 360 335 343 50,700
2020/03/24 328 338 318 330 73,200
2020/03/23 306 322 301 321 36,400
2020/03/19 300 306 296 298 28,000
2020/03/18 302 321 300 302 55,400
2020/03/17 277 304 270 302 107,400
2020/03/16 280 306 279 285 76,400
2020/03/13 250 286 248 272 112,400
2020/03/12 300 316 289 289 161,600
2020/03/11 324 335 301 301 112,500
2020/03/10 301 333 287 333 252,800
2020/03/09 353 356 320 323 143,200
2020/03/06 376 386 366 369 92,800
2020/03/05 414 418 389 389 173,200
2020/03/04 396 411 392 406 60,900
2020/03/03 409 421 401 413 169,000
2020/03/02 348 403 348 385 92,400
2020/02/28 390 395 354 356 185,700
2020/02/27 427 431 394 395 142,600
2020/02/26 418 419 401 419 61,100
2020/02/25 402 424 400 418 72,500
2020/02/21 428 443 428 437 57,200
2020/02/20 415 441 415 429 166,000
2020/02/19 398 412 398 409 35,100
2020/02/18 400 407 393 398 77,900
2020/02/17 418 419 405 407 81,800
2020/02/14 425 434 423 427 25,400
2020/02/13 440 440 430 431 22,600
2020/02/12 423 443 423 437 63,400
2020/02/10 419 429 417 425 109,400
2020/02/07 468 468 447 448 97,000
2020/02/06 468 473 461 472 70,600
2020/02/05 465 465 451 452 60,200
2020/02/04 439 455 432 445 47,200
2020/02/03 422 447 422 441 81,300
2020/01/31 435 452 435 445 67,700
2020/01/30 462 466 435 438 132,200
2020/01/29 478 485 465 465 63,500
2020/01/28 467 481 467 480 75,400
2020/01/27 485 495 477 483 97,300
2020/01/24 497 506 474 503 205,700
2020/01/23 492 515 492 496 148,500
2020/01/22 510 512 494 496 236,400
2020/01/21 525 528 512 520 97,400
2020/01/20 520 536 511 522 153,100
2020/01/17 508 518 498 513 83,800
2020/01/16 520 524 503 505 152,600
2020/01/15 485 516 485 513 150,000
2020/01/14 504 507 485 489 141,400
2020/01/10 515 525 495 505 201,300
2020/01/09 515 559 501 507 670,100
2020/01/08 508 509 464 501 385,800
2020/01/07 480 498 471 492 143,300
2020/01/06 480 485 468 475 109,700

このページの先頭へ