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
2021/12/30 489 494 481 493 24,800
2021/12/29 476 495 474 487 50,500
2021/12/28 450 483 448 461 97,600
2021/12/27 468 468 440 449 29,100
2021/12/24 470 470 459 468 20,700
2021/12/23 454 463 451 462 32,100
2021/12/22 438 458 438 449 42,000
2021/12/21 433 445 430 440 46,100
2021/12/20 462 462 436 436 50,500
2021/12/17 463 469 458 460 32,800
2021/12/16 473 473 465 466 26,500
2021/12/15 464 473 463 467 19,200
2021/12/14 474 474 464 464 17,300
2021/12/13 483 485 475 478 15,100
2021/12/10 486 494 481 482 7,700
2021/12/09 488 494 486 486 15,000
2021/12/08 489 495 485 485 29,300
2021/12/07 471 485 471 483 40,500
2021/12/06 471 474 465 468 21,000
2021/12/03 461 474 458 471 31,500
2021/12/02 465 470 458 460 28,800
2021/12/01 468 468 451 468 44,900
2021/11/30 485 485 460 460 45,200
2021/11/29 476 490 465 471 82,400
2021/11/26 503 504 492 495 36,300
2021/11/25 512 518 504 504 22,400
2021/11/24 525 526 510 511 45,300
2021/11/22 527 527 520 525 36,600
2021/11/19 529 539 526 535 79,100
2021/11/18 542 543 525 530 194,000
2021/11/17 526 546 514 545 111,000
2021/11/16 517 527 514 518 83,900
2021/11/15 532 532 508 517 85,500
2021/11/12 485 505 483 502 108,700
2021/11/11 479 486 478 485 26,500
2021/11/10 479 490 475 479 29,600
2021/11/09 494 495 481 481 36,800
2021/11/08 512 512 490 490 65,600
2021/11/05 520 520 510 512 32,300
2021/11/04 520 520 516 517 20,600
2021/11/02 523 525 518 522 16,900
2021/11/01 519 530 519 521 33,900
2021/10/29 519 519 509 513 36,100
2021/10/28 515 515 505 509 36,700
2021/10/27 513 518 511 515 13,300
2021/10/26 514 521 512 513 17,200
2021/10/25 514 516 510 514 13,600
2021/10/22 510 519 509 514 15,000
2021/10/21 522 522 510 515 22,400
2021/10/20 526 528 520 524 28,100
2021/10/19 520 528 520 528 16,300
2021/10/18 522 530 520 520 25,000
2021/10/15 510 523 505 523 34,100
2021/10/14 506 510 501 504 26,900
2021/10/13 518 520 506 506 45,200
2021/10/12 525 529 516 517 28,300
2021/10/11 523 531 522 527 31,500
2021/10/08 520 535 520 526 46,100
2021/10/07 525 529 513 517 71,100
2021/10/06 526 539 521 525 63,200
2021/10/05 515 525 502 521 81,500
2021/10/04 550 550 505 516 196,000
2021/10/01 553 556 537 540 89,200
2021/09/30 570 570 553 553 55,800
2021/09/29 562 567 556 562 38,200
2021/09/28 565 570 551 570 60,900
2021/09/27 565 567 558 565 31,300
2021/09/24 564 574 561 570 49,000
2021/09/22 567 567 554 554 46,800
2021/09/21 552 562 549 557 49,300
2021/09/17 567 573 564 570 56,100
2021/09/16 592 596 570 572 102,800
2021/09/15 590 598 582 594 83,600
2021/09/14 596 602 589 590 66,400
2021/09/13 590 603 587 595 109,200
2021/09/10 578 582 572 580 44,200
2021/09/09 573 588 573 581 68,400
2021/09/08 566 577 564 575 93,200
2021/09/07 572 575 566 566 73,200
2021/09/06 567 572 560 570 42,600
2021/09/03 560 565 552 560 71,000
2021/09/02 569 575 557 558 98,700
2021/09/01 577 578 566 573 95,100
2021/08/31 585 587 572 577 101,400
2021/08/30 583 595 577 591 113,900
2021/08/27 580 595 571 586 88,100
2021/08/26 576 588 567 585 117,900
2021/08/25 553 575 549 566 185,200
2021/08/24 536 548 529 543 202,200
2021/08/23 563 563 524 538 324,100
2021/08/20 572 600 562 563 805,900
2021/08/19 615 662 610 662 628,900
2021/08/18 590 608 583 605 151,800
2021/08/17 599 600 586 592 80,700
2021/08/16 616 616 594 600 99,600
2021/08/13 612 616 610 615 27,000
2021/08/12 612 620 607 620 49,800
2021/08/11 609 610 601 607 30,100
2021/08/10 599 609 594 609 23,800
2021/08/06 582 597 579 597 49,000
2021/08/05 601 606 582 582 56,300
2021/08/04 615 615 597 597 53,900
2021/08/03 621 627 613 614 38,600
2021/08/02 615 621 612 621 30,400
2021/07/30 620 623 609 609 62,000
2021/07/29 614 625 609 623 35,800
2021/07/28 617 618 608 612 38,000
2021/07/27 626 627 620 621 29,600
2021/07/26 633 633 620 621 24,400
2021/07/21 610 628 610 623 62,800
2021/07/20 622 622 604 604 75,600
2021/07/19 635 635 620 622 41,000
2021/07/16 633 641 624 639 21,700
2021/07/15 645 645 631 635 36,400
2021/07/14 650 651 643 646 31,000
2021/07/13 640 649 640 645 44,400
2021/07/12 637 642 633 640 52,700
2021/07/09 620 630 609 628 77,100
2021/07/08 645 645 621 622 88,400
2021/07/07 649 650 642 648 43,800
2021/07/06 646 657 645 655 45,600
2021/07/05 673 673 641 646 116,900
2021/07/02 666 675 660 671 53,400
2021/07/01 677 680 666 667 49,900
2021/06/30 683 686 676 679 34,100
2021/06/29 687 689 673 688 43,100
2021/06/28 688 698 687 687 69,200
2021/06/25 670 687 670 687 26,800
2021/06/24 675 681 670 671 38,300
2021/06/23 694 694 678 678 61,600
2021/06/22 670 694 666 685 72,500
2021/06/21 670 670 655 661 130,700
2021/06/18 714 714 680 683 184,100
2021/06/17 734 734 707 713 111,200
2021/06/16 717 733 716 730 100,900
2021/06/15 700 721 700 714 114,300
2021/06/14 697 699 690 697 40,000
2021/06/11 706 706 695 699 52,000
2021/06/10 692 708 690 704 84,000
2021/06/09 714 715 691 692 128,700
2021/06/08 723 727 705 711 109,300
2021/06/07 742 746 723 723 82,400
2021/06/04 733 743 726 739 55,900
2021/06/03 733 737 727 733 50,200
2021/06/02 743 745 726 730 61,600
2021/06/01 745 748 736 741 64,700
2021/05/31 752 752 741 743 40,700
2021/05/28 740 756 740 753 55,400
2021/05/27 753 755 737 737 48,900
2021/05/26 746 755 742 747 36,100
2021/05/25 748 763 746 751 76,900
2021/05/24 750 753 740 745 43,700
2021/05/21 762 762 741 741 91,300
2021/05/20 728 761 728 754 124,600
2021/05/19 738 742 722 728 48,100
2021/05/18 727 740 727 738 60,800
2021/05/17 755 755 717 720 91,100
2021/05/14 752 764 749 750 80,700
2021/05/13 740 769 738 741 141,600
2021/05/12 785 790 739 761 189,300
2021/05/11 785 800 766 785 333,800
2021/05/10 864 868 835 842 137,500
2021/05/07 840 858 833 855 71,900
2021/05/06 846 846 835 843 44,000
2021/04/30 829 850 829 835 57,200
2021/04/28 850 851 827 831 104,300
2021/04/27 877 881 852 857 90,900
2021/04/26 853 876 852 876 97,900
2021/04/23 858 878 846 851 100,900
2021/04/22 886 894 858 861 92,800
2021/04/21 886 894 858 871 139,400
2021/04/20 910 910 878 890 142,900
2021/04/19 922 929 916 916 76,800
2021/04/16 914 938 901 934 145,700
2021/04/15 935 935 905 923 97,500
2021/04/14 958 958 914 929 196,600
2021/04/13 916 960 916 959 152,700
2021/04/12 955 989 913 917 287,800
2021/04/09 970 987 941 956 381,700
2021/04/08 996 1,024 954 991 887,100
2021/04/07 870 985 870 981 783,900
2021/04/06 859 935 847 877 713,200
2021/04/05 845 852 832 846 143,700
2021/04/02 816 835 812 831 101,500
2021/04/01 820 835 802 819 176,100
2021/03/31 795 826 783 809 227,100
2021/03/30 758 795 758 793 106,200
2021/03/29 787 788 750 766 169,800
2021/03/26 745 774 736 772 152,800
2021/03/25 735 744 705 724 217,300
2021/03/24 768 773 725 732 291,900
2021/03/23 753 805 742 789 375,000
2021/03/22 750 753 732 743 95,200
2021/03/19 732 759 730 751 144,900
2021/03/18 733 760 724 747 245,700
2021/03/17 724 745 719 733 176,300
2021/03/16 725 734 712 724 156,500
2021/03/15 714 730 705 718 136,200
2021/03/12 704 718 690 712 166,300
2021/03/11 677 704 675 700 139,500
2021/03/10 663 679 659 669 49,400
2021/03/09 655 683 646 659 133,200
2021/03/08 695 697 654 661 87,900
2021/03/05 675 684 648 673 148,700
2021/03/04 702 703 664 681 198,100
2021/03/03 711 721 702 714 165,300
2021/03/02 698 718 677 699 206,000
2021/03/01 674 699 655 679 213,500
2021/02/26 659 667 636 654 141,200
2021/02/25 669 674 660 666 51,900
2021/02/24 685 687 657 659 130,100
2021/02/22 659 681 659 673 88,900
2021/02/19 652 665 645 656 105,100
2021/02/18 681 684 657 657 149,800
2021/02/17 693 694 675 684 189,700
2021/02/16 709 715 694 696 185,000
2021/02/15 716 724 699 710 221,000
2021/02/12 711 715 681 701 266,800
2021/02/10 718 727 710 716 155,800
2021/02/09 744 744 708 733 312,800
2021/02/08 720 748 692 741 598,600
2021/02/05 710 721 681 701 281,700
2021/02/04 689 704 677 685 146,500
2021/02/03 678 712 675 704 452,900
2021/02/02 655 672 651 663 141,300
2021/02/01 620 650 616 646 73,200
2021/01/29 666 666 622 625 127,900
2021/01/28 645 674 645 661 99,300
2021/01/27 644 665 641 664 114,800
2021/01/26 665 670 642 643 128,700
2021/01/25 677 677 657 664 109,700
2021/01/22 662 677 656 671 225,200
2021/01/21 654 663 648 660 175,000
2021/01/20 654 657 643 650 122,500
2021/01/19 650 659 641 654 113,600
2021/01/18 643 644 623 643 100,100
2021/01/15 668 674 640 645 270,300
2021/01/14 640 667 624 660 616,000
2021/01/13 614 642 609 633 260,400
2021/01/12 593 614 586 607 105,400
2021/01/08 590 593 583 592 44,200
2021/01/07 579 594 576 584 55,900
2021/01/06 586 597 577 579 66,300
2021/01/05 583 597 580 589 76,700
2021/01/04 599 603 572 589 116,100

このページの先頭へ