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 |
---|---|---|---|---|---|
2023/12/29 | 737 | 750 | 735 | 750 | 25,800 |
2023/12/28 | 731 | 736 | 718 | 733 | 25,700 |
2023/12/27 | 728 | 740 | 724 | 733 | 47,600 |
2023/12/26 | 722 | 731 | 719 | 724 | 39,900 |
2023/12/25 | 714 | 729 | 714 | 723 | 36,900 |
2023/12/22 | 714 | 725 | 710 | 716 | 43,000 |
2023/12/21 | 720 | 727 | 705 | 712 | 64,200 |
2023/12/20 | 747 | 747 | 725 | 735 | 64,200 |
2023/12/19 | 739 | 747 | 728 | 747 | 55,600 |
2023/12/18 | 743 | 748 | 733 | 739 | 35,400 |
2023/12/15 | 746 | 759 | 745 | 749 | 26,100 |
2023/12/14 | 766 | 768 | 744 | 746 | 49,800 |
2023/12/13 | 771 | 773 | 752 | 764 | 45,500 |
2023/12/12 | 779 | 781 | 766 | 767 | 22,400 |
2023/12/11 | 792 | 794 | 774 | 779 | 30,500 |
2023/12/08 | 796 | 802 | 773 | 777 | 94,100 |
2023/12/07 | 837 | 837 | 800 | 801 | 78,000 |
2023/12/06 | 845 | 852 | 839 | 843 | 49,000 |
2023/12/05 | 867 | 883 | 845 | 845 | 57,000 |
2023/12/04 | 865 | 876 | 862 | 868 | 35,900 |
2023/12/01 | 865 | 894 | 857 | 865 | 91,500 |
2023/11/30 | 862 | 869 | 847 | 861 | 21,300 |
2023/11/29 | 850 | 866 | 844 | 864 | 32,500 |
2023/11/28 | 875 | 875 | 845 | 850 | 36,600 |
2023/11/27 | 890 | 894 | 861 | 863 | 31,500 |
2023/11/24 | 868 | 891 | 867 | 875 | 41,300 |
2023/11/22 | 866 | 880 | 854 | 868 | 38,800 |
2023/11/21 | 864 | 905 | 864 | 871 | 90,300 |
2023/11/20 | 863 | 873 | 848 | 861 | 33,000 |
2023/11/17 | 837 | 867 | 837 | 864 | 73,300 |
2023/11/16 | 872 | 872 | 837 | 849 | 136,900 |
2023/11/15 | 866 | 890 | 852 | 878 | 129,100 |
2023/11/14 | 857 | 909 | 853 | 865 | 265,200 |
2023/11/13 | 820 | 904 | 819 | 858 | 810,300 |
2023/11/10 | 759 | 759 | 730 | 754 | 87,900 |
2023/11/09 | 731 | 759 | 724 | 759 | 38,600 |
2023/11/08 | 762 | 766 | 728 | 735 | 62,500 |
2023/11/07 | 799 | 799 | 760 | 761 | 69,400 |
2023/11/06 | 780 | 787 | 747 | 784 | 86,600 |
2023/11/02 | 716 | 756 | 716 | 750 | 80,000 |
2023/11/01 | 703 | 720 | 690 | 720 | 74,300 |
2023/10/31 | 671 | 683 | 661 | 683 | 41,300 |
2023/10/30 | 689 | 693 | 662 | 673 | 66,300 |
2023/10/27 | 689 | 699 | 679 | 699 | 57,600 |
2023/10/26 | 704 | 704 | 670 | 681 | 90,600 |
2023/10/25 | 741 | 747 | 715 | 715 | 47,000 |
2023/10/24 | 736 | 742 | 702 | 740 | 106,000 |
2023/10/23 | 760 | 763 | 736 | 736 | 45,500 |
2023/10/20 | 769 | 769 | 738 | 760 | 72,000 |
2023/10/19 | 805 | 811 | 745 | 769 | 99,900 |
2023/10/18 | 830 | 830 | 812 | 819 | 14,500 |
2023/10/17 | 824 | 841 | 816 | 830 | 28,000 |
2023/10/16 | 826 | 826 | 797 | 804 | 70,100 |
2023/10/13 | 860 | 867 | 837 | 842 | 59,300 |
2023/10/12 | 867 | 876 | 855 | 873 | 22,700 |
2023/10/11 | 912 | 912 | 859 | 859 | 53,200 |
2023/10/10 | 859 | 892 | 859 | 890 | 63,100 |
2023/10/06 | 854 | 860 | 837 | 853 | 30,400 |
2023/10/05 | 862 | 862 | 829 | 855 | 73,500 |
2023/10/04 | 838 | 887 | 838 | 847 | 150,200 |
2023/10/03 | 863 | 870 | 846 | 855 | 69,900 |
2023/10/02 | 900 | 928 | 888 | 888 | 52,800 |
2023/09/29 | 908 | 908 | 887 | 897 | 48,600 |
2023/09/28 | 917 | 934 | 895 | 905 | 69,100 |
2023/09/27 | 897 | 921 | 890 | 921 | 46,500 |
2023/09/26 | 938 | 938 | 891 | 898 | 67,900 |
2023/09/25 | 941 | 950 | 913 | 936 | 72,100 |
2023/09/22 | 875 | 919 | 870 | 919 | 94,400 |
2023/09/21 | 902 | 914 | 881 | 885 | 68,400 |
2023/09/20 | 924 | 927 | 894 | 911 | 85,300 |
2023/09/19 | 933 | 951 | 903 | 910 | 128,600 |
2023/09/15 | 945 | 970 | 940 | 946 | 160,600 |
2023/09/14 | 993 | 1,012 | 943 | 950 | 319,200 |
2023/09/13 | 1,051 | 1,102 | 973 | 985 | 743,400 |
2023/09/12 | 991 | 1,021 | 961 | 1,021 | 918,500 |
2023/09/11 | 840 | 898 | 840 | 871 | 181,500 |
2023/09/08 | 840 | 843 | 825 | 832 | 49,700 |
2023/09/07 | 844 | 854 | 839 | 841 | 58,000 |
2023/09/06 | 840 | 851 | 821 | 844 | 139,000 |
2023/09/05 | 825 | 842 | 813 | 839 | 82,500 |
2023/09/04 | 846 | 858 | 818 | 818 | 180,800 |
2023/09/01 | 835 | 883 | 824 | 854 | 290,900 |
2023/08/31 | 798 | 866 | 789 | 835 | 323,600 |
2023/08/30 | 740 | 794 | 740 | 794 | 170,600 |
2023/08/29 | 735 | 746 | 727 | 738 | 29,600 |
2023/08/28 | 730 | 753 | 730 | 730 | 24,000 |
2023/08/25 | 728 | 735 | 712 | 725 | 41,500 |
2023/08/24 | 756 | 772 | 734 | 734 | 62,300 |
2023/08/23 | 765 | 765 | 736 | 754 | 91,000 |
2023/08/22 | 735 | 773 | 733 | 765 | 212,800 |
2023/08/21 | 630 | 757 | 627 | 742 | 620,700 |
2023/08/18 | 661 | 673 | 644 | 660 | 155,500 |
2023/08/17 | 678 | 678 | 656 | 671 | 107,000 |
2023/08/16 | 677 | 685 | 673 | 675 | 74,800 |
2023/08/15 | 668 | 680 | 666 | 679 | 74,500 |
2023/08/14 | 696 | 697 | 667 | 670 | 63,700 |
2023/08/10 | 694 | 698 | 681 | 696 | 30,600 |
2023/08/09 | 690 | 691 | 683 | 689 | 24,200 |
2023/08/08 | 696 | 700 | 685 | 691 | 43,700 |
2023/08/07 | 700 | 700 | 678 | 696 | 51,500 |
2023/08/04 | 700 | 717 | 697 | 705 | 84,100 |
2023/08/03 | 714 | 721 | 703 | 707 | 61,700 |
2023/08/02 | 746 | 750 | 722 | 728 | 81,900 |
2023/08/01 | 761 | 765 | 750 | 756 | 44,500 |
2023/07/31 | 759 | 765 | 746 | 765 | 54,900 |
2023/07/28 | 752 | 764 | 746 | 756 | 53,100 |
2023/07/27 | 752 | 760 | 736 | 760 | 72,400 |
2023/07/26 | 770 | 770 | 753 | 762 | 53,100 |
2023/07/25 | 778 | 788 | 771 | 773 | 34,600 |
2023/07/24 | 800 | 800 | 781 | 785 | 67,300 |
2023/07/21 | 808 | 808 | 777 | 785 | 82,300 |
2023/07/20 | 799 | 815 | 792 | 812 | 106,300 |
2023/07/19 | 773 | 809 | 769 | 804 | 169,100 |
2023/07/18 | 744 | 790 | 744 | 780 | 95,400 |
2023/07/14 | 769 | 770 | 729 | 737 | 120,800 |
2023/07/13 | 755 | 763 | 740 | 762 | 53,300 |
2023/07/12 | 781 | 781 | 753 | 755 | 74,000 |
2023/07/11 | 794 | 795 | 775 | 784 | 61,400 |
2023/07/10 | 791 | 795 | 767 | 782 | 68,400 |
2023/07/07 | 761 | 792 | 761 | 789 | 73,700 |
2023/07/06 | 788 | 806 | 771 | 776 | 110,800 |
2023/07/05 | 833 | 833 | 780 | 794 | 305,800 |
2023/07/04 | 820 | 840 | 812 | 838 | 120,200 |
2023/07/03 | 806 | 842 | 802 | 827 | 194,000 |
2023/06/30 | 790 | 814 | 775 | 797 | 144,900 |
2023/06/29 | 759 | 835 | 755 | 783 | 328,600 |
2023/06/28 | 755 | 764 | 748 | 752 | 84,900 |
2023/06/27 | 760 | 767 | 737 | 746 | 102,500 |
2023/06/26 | 756 | 774 | 746 | 752 | 203,900 |
2023/06/23 | 794 | 799 | 735 | 747 | 331,300 |
2023/06/22 | 732 | 814 | 732 | 797 | 831,100 |
2023/06/21 | 693 | 725 | 685 | 720 | 160,400 |
2023/06/20 | 696 | 696 | 683 | 693 | 60,800 |
2023/06/19 | 690 | 704 | 687 | 696 | 59,100 |
2023/06/16 | 694 | 694 | 677 | 687 | 99,600 |
2023/06/15 | 708 | 719 | 689 | 690 | 116,800 |
2023/06/14 | 710 | 718 | 684 | 708 | 125,600 |
2023/06/13 | 730 | 733 | 701 | 705 | 104,500 |
2023/06/12 | 704 | 730 | 694 | 729 | 256,900 |
2023/06/09 | 672 | 693 | 672 | 690 | 96,500 |
2023/06/08 | 682 | 685 | 655 | 666 | 196,300 |
2023/06/07 | 694 | 703 | 680 | 686 | 143,700 |
2023/06/06 | 703 | 707 | 679 | 688 | 206,700 |
2023/06/05 | 735 | 735 | 704 | 710 | 200,300 |
2023/06/02 | 700 | 734 | 692 | 729 | 276,000 |
2023/06/01 | 684 | 697 | 674 | 696 | 177,100 |
2023/05/31 | 705 | 711 | 672 | 685 | 367,800 |
2023/05/30 | 690 | 724 | 687 | 720 | 425,700 |
2023/05/29 | 650 | 695 | 644 | 688 | 468,800 |
2023/05/26 | 644 | 667 | 636 | 650 | 253,800 |
2023/05/25 | 627 | 647 | 627 | 642 | 109,000 |
2023/05/24 | 612 | 650 | 611 | 637 | 227,900 |
2023/05/23 | 608 | 619 | 596 | 619 | 155,400 |
2023/05/22 | 577 | 604 | 577 | 603 | 118,900 |
2023/05/19 | 575 | 582 | 561 | 573 | 91,000 |
2023/05/18 | 593 | 593 | 576 | 579 | 100,700 |
2023/05/17 | 614 | 624 | 592 | 592 | 183,000 |
2023/05/16 | 619 | 620 | 607 | 617 | 83,000 |
2023/05/15 | 600 | 639 | 576 | 629 | 361,000 |
2023/05/12 | 599 | 602 | 581 | 590 | 80,400 |
2023/05/11 | 611 | 611 | 595 | 595 | 89,700 |
2023/05/10 | 590 | 618 | 589 | 613 | 198,200 |
2023/05/09 | 599 | 601 | 587 | 593 | 113,600 |
2023/05/08 | 590 | 604 | 586 | 593 | 219,500 |
2023/05/02 | 552 | 586 | 550 | 573 | 229,800 |
2023/05/01 | 530 | 553 | 527 | 552 | 91,200 |
2023/04/28 | 530 | 531 | 518 | 526 | 51,400 |
2023/04/27 | 528 | 537 | 527 | 528 | 39,800 |
2023/04/26 | 549 | 549 | 530 | 533 | 83,400 |
2023/04/25 | 561 | 561 | 551 | 554 | 53,400 |
2023/04/24 | 557 | 566 | 554 | 561 | 38,600 |
2023/04/21 | 573 | 573 | 549 | 554 | 180,600 |
2023/04/20 | 573 | 574 | 568 | 568 | 40,700 |
2023/04/19 | 580 | 580 | 564 | 573 | 88,400 |
2023/04/18 | 585 | 594 | 578 | 581 | 86,800 |
2023/04/17 | 583 | 584 | 575 | 584 | 65,100 |
2023/04/14 | 578 | 587 | 570 | 580 | 81,500 |
2023/04/13 | 580 | 583 | 561 | 575 | 196,000 |
2023/04/12 | 596 | 600 | 582 | 584 | 128,700 |
2023/04/11 | 594 | 625 | 590 | 598 | 369,900 |
2023/04/10 | 585 | 604 | 570 | 579 | 175,500 |
2023/04/07 | 589 | 591 | 565 | 575 | 100,000 |
2023/04/06 | 600 | 612 | 577 | 580 | 198,100 |
2023/04/05 | 613 | 626 | 592 | 598 | 271,800 |
2023/04/04 | 645 | 656 | 614 | 614 | 435,500 |
2023/04/03 | 584 | 668 | 583 | 641 | 966,600 |
2023/03/31 | 569 | 583 | 553 | 574 | 168,900 |
2023/03/30 | 542 | 569 | 542 | 568 | 171,300 |
2023/03/29 | 546 | 546 | 526 | 532 | 106,100 |
2023/03/28 | 556 | 562 | 537 | 546 | 137,900 |
2023/03/27 | 560 | 589 | 549 | 549 | 485,000 |
2023/03/24 | 570 | 577 | 537 | 540 | 362,300 |
2023/03/23 | 555 | 589 | 547 | 570 | 749,600 |
2023/03/22 | 539 | 609 | 531 | 545 | 2,925,100 |
2023/03/20 | 509 | 523 | 494 | 509 | 224,100 |
2023/03/17 | 516 | 517 | 493 | 505 | 150,500 |
2023/03/16 | 467 | 512 | 462 | 511 | 310,700 |
2023/03/15 | 465 | 472 | 461 | 470 | 17,600 |
2023/03/14 | 466 | 468 | 456 | 465 | 20,400 |
2023/03/13 | 470 | 477 | 453 | 475 | 63,800 |
2023/03/10 | 476 | 478 | 471 | 474 | 25,000 |
2023/03/09 | 474 | 477 | 471 | 477 | 23,300 |
2023/03/08 | 481 | 481 | 473 | 478 | 25,000 |
2023/03/07 | 470 | 483 | 469 | 481 | 30,900 |
2023/03/06 | 466 | 473 | 464 | 470 | 28,900 |
2023/03/03 | 467 | 468 | 462 | 464 | 16,800 |
2023/03/02 | 465 | 467 | 460 | 460 | 20,400 |
2023/03/01 | 461 | 463 | 454 | 460 | 20,300 |
2023/02/28 | 464 | 464 | 455 | 459 | 39,000 |
2023/02/27 | 450 | 467 | 440 | 462 | 99,300 |
2023/02/24 | 439 | 452 | 438 | 448 | 38,900 |
2023/02/22 | 423 | 439 | 422 | 438 | 34,100 |
2023/02/21 | 424 | 429 | 422 | 422 | 28,500 |
2023/02/20 | 422 | 425 | 420 | 421 | 13,600 |
2023/02/17 | 420 | 423 | 418 | 419 | 8,700 |
2023/02/16 | 422 | 425 | 416 | 425 | 13,500 |
2023/02/15 | 423 | 423 | 412 | 419 | 46,300 |
2023/02/14 | 430 | 433 | 420 | 427 | 39,800 |
2023/02/13 | 433 | 435 | 424 | 426 | 27,000 |
2023/02/10 | 443 | 443 | 428 | 433 | 51,000 |
2023/02/09 | 446 | 448 | 440 | 443 | 24,100 |
2023/02/08 | 445 | 451 | 441 | 449 | 10,600 |
2023/02/07 | 440 | 445 | 440 | 445 | 6,600 |
2023/02/06 | 449 | 450 | 440 | 440 | 29,500 |
2023/02/03 | 457 | 457 | 451 | 451 | 20,400 |
2023/02/02 | 455 | 456 | 452 | 456 | 9,900 |
2023/02/01 | 453 | 455 | 450 | 450 | 10,000 |
2023/01/31 | 452 | 453 | 448 | 448 | 8,700 |
2023/01/30 | 454 | 455 | 451 | 452 | 7,600 |
2023/01/27 | 452 | 453 | 450 | 452 | 8,900 |
2023/01/26 | 454 | 455 | 451 | 452 | 8,700 |
2023/01/25 | 453 | 456 | 449 | 452 | 19,700 |
2023/01/24 | 453 | 458 | 452 | 453 | 29,500 |
2023/01/23 | 449 | 451 | 445 | 451 | 41,500 |
2023/01/20 | 446 | 448 | 445 | 445 | 17,600 |
2023/01/19 | 442 | 447 | 442 | 445 | 9,900 |
2023/01/18 | 447 | 447 | 437 | 445 | 20,300 |
2023/01/17 | 466 | 466 | 439 | 447 | 214,500 |
2023/01/16 | 421 | 426 | 420 | 426 | 6,200 |
2023/01/13 | 424 | 427 | 422 | 422 | 2,600 |
2023/01/12 | 427 | 428 | 420 | 427 | 10,200 |
2023/01/11 | 426 | 428 | 425 | 426 | 7,000 |
2023/01/10 | 429 | 429 | 423 | 426 | 7,200 |
2023/01/06 | 420 | 425 | 420 | 425 | 1,800 |
2023/01/05 | 417 | 424 | 416 | 420 | 2,500 |
2023/01/04 | 425 | 428 | 414 | 417 | 12,400 |