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
2022/12/30 435 435 419 425 16,700
2022/12/29 421 428 415 428 26,200
2022/12/28 422 428 420 422 9,700
2022/12/27 416 424 416 421 24,300
2022/12/26 415 417 410 412 13,700
2022/12/23 421 421 411 414 17,500
2022/12/22 427 429 417 419 23,000
2022/12/21 430 432 424 425 23,300
2022/12/20 441 441 427 434 23,400
2022/12/19 444 446 437 440 19,500
2022/12/16 445 448 444 444 10,500
2022/12/15 445 448 445 447 9,400
2022/12/14 444 446 441 446 23,200
2022/12/13 445 446 440 440 10,300
2022/12/12 445 447 440 442 18,900
2022/12/09 441 444 440 443 4,700
2022/12/08 442 443 440 440 2,700
2022/12/07 441 444 440 440 15,300
2022/12/06 443 444 441 442 6,100
2022/12/05 444 445 440 445 5,500
2022/12/02 446 448 435 444 30,400
2022/12/01 448 452 448 448 12,400
2022/11/30 455 455 444 452 15,400
2022/11/29 454 455 451 451 12,300
2022/11/28 461 461 450 454 22,900
2022/11/25 452 459 448 459 19,700
2022/11/24 448 453 443 453 57,500
2022/11/22 461 461 435 440 190,300
2022/11/21 471 473 455 460 58,700
2022/11/18 470 471 464 469 19,200
2022/11/17 466 469 466 469 5,700
2022/11/16 464 466 464 465 4,100
2022/11/15 465 468 464 465 5,100
2022/11/14 468 468 464 466 5,300
2022/11/11 465 469 465 465 9,300
2022/11/10 465 468 465 467 3,900
2022/11/09 472 472 467 469 7,100
2022/11/08 468 472 468 472 6,500
2022/11/07 467 475 461 471 66,900
2022/11/04 489 505 488 501 52,400
2022/11/02 478 488 478 488 8,100
2022/11/01 486 487 482 485 10,400
2022/10/31 489 489 482 483 18,900
2022/10/28 467 477 467 477 7,900
2022/10/27 476 477 467 467 11,100
2022/10/26 479 479 468 476 8,000
2022/10/25 478 479 475 479 3,200
2022/10/24 478 478 474 478 1,700
2022/10/21 475 476 473 474 1,500
2022/10/20 482 482 470 477 12,000
2022/10/19 473 477 473 477 3,000
2022/10/18 473 478 469 473 9,100
2022/10/17 469 474 469 471 2,800
2022/10/14 472 473 467 469 2,800
2022/10/13 466 472 466 468 4,600
2022/10/12 470 470 467 467 3,100
2022/10/11 461 472 461 470 6,300
2022/10/07 470 471 464 469 4,600
2022/10/06 464 473 464 470 6,900
2022/10/05 470 475 469 469 12,200
2022/10/04 466 470 464 465 8,500
2022/10/03 450 465 449 461 12,200
2022/09/30 473 480 447 450 35,100
2022/09/29 471 474 470 471 5,700
2022/09/28 475 478 469 471 8,800
2022/09/27 485 485 474 474 4,700
2022/09/26 473 475 470 473 9,600
2022/09/22 475 477 473 477 9,200
2022/09/21 479 482 477 477 4,300
2022/09/20 479 483 479 480 4,900
2022/09/16 479 480 477 479 6,900
2022/09/15 481 481 479 479 4,400
2022/09/14 480 482 478 481 8,100
2022/09/13 485 487 484 485 7,200
2022/09/12 489 489 482 484 17,900
2022/09/09 481 483 479 483 15,900
2022/09/08 473 478 473 477 9,200
2022/09/07 475 475 473 473 4,500
2022/09/06 476 479 474 475 4,800
2022/09/05 472 478 472 475 7,200
2022/09/02 482 482 474 478 12,600
2022/09/01 475 482 472 476 39,800
2022/08/31 479 479 473 476 15,700
2022/08/30 476 481 473 477 14,800
2022/08/29 473 476 472 473 22,600
2022/08/26 484 484 478 480 19,700
2022/08/25 480 482 478 479 21,000
2022/08/24 481 484 480 481 13,000
2022/08/23 489 489 473 481 44,400
2022/08/22 499 500 480 489 139,900
2022/08/19 550 553 512 527 168,700
2022/08/18 530 541 526 540 72,800
2022/08/17 528 530 519 528 42,400
2022/08/16 510 544 506 528 86,900
2022/08/15 481 502 480 502 29,000
2022/08/12 475 485 471 475 29,600
2022/08/10 477 477 472 473 1,400
2022/08/09 475 476 469 473 11,700
2022/08/08 473 476 468 469 14,500
2022/08/05 471 480 471 476 5,300
2022/08/04 479 479 469 469 12,700
2022/08/03 481 482 475 478 6,500
2022/08/02 479 480 478 478 2,300
2022/08/01 479 484 478 481 7,400
2022/07/29 472 481 464 479 20,600
2022/07/28 471 471 466 467 4,400
2022/07/27 468 473 465 470 11,700
2022/07/26 470 472 468 470 3,800
2022/07/25 469 470 467 470 3,100
2022/07/22 473 474 462 472 8,200
2022/07/21 468 476 464 473 15,100
2022/07/20 480 480 460 474 28,800
2022/07/19 483 483 478 479 3,600
2022/07/15 482 485 476 479 16,300
2022/07/14 484 486 481 481 6,400
2022/07/13 482 485 482 485 3,500
2022/07/12 488 489 482 482 3,800
2022/07/11 499 499 488 488 4,800
2022/07/08 481 486 481 484 3,000
2022/07/07 485 485 478 484 3,200
2022/07/06 487 487 480 482 4,300
2022/07/05 484 485 484 485 1,400
2022/07/04 481 488 480 482 3,900
2022/07/01 490 490 484 484 3,500
2022/06/30 497 497 486 487 5,700
2022/06/29 487 496 487 496 7,100
2022/06/28 492 492 488 492 2,900
2022/06/27 496 496 491 493 1,600
2022/06/24 483 492 483 492 5,200
2022/06/23 482 486 482 482 1,900
2022/06/22 487 487 483 484 1,000
2022/06/21 477 485 477 485 4,200
2022/06/20 490 490 477 478 10,900
2022/06/17 485 490 484 486 9,300
2022/06/16 492 494 487 492 4,300
2022/06/15 490 492 489 492 6,400
2022/06/14 489 489 486 489 6,500
2022/06/13 502 503 481 489 15,900
2022/06/10 512 512 506 506 3,200
2022/06/09 505 515 505 514 6,000
2022/06/08 508 511 504 505 10,700
2022/06/07 505 510 504 508 6,100
2022/06/06 504 507 501 501 7,800
2022/06/03 500 503 500 501 4,300
2022/06/02 503 505 499 499 6,500
2022/06/01 498 504 498 500 16,400
2022/05/31 500 500 493 493 10,700
2022/05/30 494 501 484 499 22,000
2022/05/27 490 495 490 491 3,300
2022/05/26 487 491 487 491 5,700
2022/05/25 485 491 484 491 7,500
2022/05/24 490 492 484 485 9,700
2022/05/23 495 498 489 492 12,400
2022/05/20 501 501 494 494 9,200
2022/05/19 496 500 491 497 7,500
2022/05/18 497 503 496 500 6,400
2022/05/17 500 503 496 503 6,300
2022/05/16 494 502 493 501 10,700
2022/05/13 488 499 487 494 6,300
2022/05/12 498 500 488 489 9,500
2022/05/11 482 498 480 494 12,100
2022/05/10 488 496 475 482 76,300
2022/05/09 524 532 511 516 51,800
2022/05/06 519 521 508 515 21,600
2022/05/02 507 512 505 509 12,400
2022/04/28 500 502 495 502 10,200
2022/04/27 495 502 490 495 18,200
2022/04/26 492 500 492 497 11,100
2022/04/25 487 497 486 493 9,100
2022/04/22 498 498 491 493 10,900
2022/04/21 501 504 500 502 3,500
2022/04/20 500 503 498 503 14,100
2022/04/19 497 499 493 497 6,400
2022/04/18 499 500 492 497 4,200
2022/04/15 498 501 498 500 2,900
2022/04/14 495 501 495 499 3,500
2022/04/13 494 500 494 496 10,100
2022/04/12 491 498 490 490 11,200
2022/04/11 505 505 498 500 6,100
2022/04/08 509 509 500 506 5,000
2022/04/07 507 509 500 502 7,200
2022/04/06 511 515 509 511 13,100
2022/04/05 515 525 514 521 18,900
2022/04/04 510 515 510 513 9,200
2022/04/01 511 512 501 510 11,800
2022/03/31 517 517 509 511 16,000
2022/03/30 505 514 500 514 23,800
2022/03/29 504 508 501 505 15,300
2022/03/28 512 512 499 500 5,200
2022/03/25 506 511 500 503 9,600
2022/03/24 491 510 487 506 21,900
2022/03/23 490 495 487 491 15,900
2022/03/22 505 505 485 490 21,100
2022/03/18 486 505 486 499 27,700
2022/03/17 486 492 479 491 21,100
2022/03/16 471 479 469 479 13,100
2022/03/15 467 480 467 473 8,300
2022/03/14 471 482 469 474 11,000
2022/03/11 476 480 469 471 11,500
2022/03/10 480 481 473 476 22,500
2022/03/09 452 470 452 464 19,100
2022/03/08 464 478 459 459 29,700
2022/03/07 492 492 475 480 25,200
2022/03/04 514 514 500 502 15,200
2022/03/03 526 526 513 514 20,600
2022/03/02 523 529 514 525 25,400
2022/03/01 524 525 516 523 15,300
2022/02/28 512 526 508 518 42,400
2022/02/25 484 506 480 504 45,400
2022/02/24 505 515 465 468 109,900
2022/02/22 508 531 502 515 56,200
2022/02/21 510 511 500 510 21,200
2022/02/18 505 513 503 512 28,500
2022/02/17 518 529 509 515 40,400
2022/02/16 505 521 505 519 26,600
2022/02/15 504 510 497 499 21,700
2022/02/14 503 511 502 509 27,300
2022/02/10 521 524 516 519 21,800
2022/02/09 510 521 503 515 29,200
2022/02/08 514 518 506 513 21,800
2022/02/07 522 529 512 512 42,800
2022/02/04 532 543 521 532 38,500
2022/02/03 544 544 530 536 21,600
2022/02/02 546 550 540 540 27,200
2022/02/01 541 559 535 541 69,300
2022/01/31 528 546 522 540 50,900
2022/01/28 495 530 495 528 69,600
2022/01/27 530 530 493 493 65,400
2022/01/26 510 525 510 524 21,900
2022/01/25 530 534 505 514 85,800
2022/01/24 525 538 516 536 83,200
2022/01/21 573 573 527 535 203,300
2022/01/20 601 601 570 580 149,600
2022/01/19 560 610 560 601 463,900
2022/01/18 572 578 541 555 325,000
2022/01/17 540 544 526 538 41,800
2022/01/14 541 544 530 530 55,800
2022/01/13 536 561 527 548 114,900
2022/01/12 500 538 500 537 98,100
2022/01/11 513 513 496 497 14,600
2022/01/07 491 503 486 495 29,300
2022/01/06 501 508 491 496 38,500
2022/01/05 526 532 507 508 103,000
2022/01/04 494 533 493 529 98,500

このページの先頭へ