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
2026/03/27 1,600 1,627 1,522 1,604 249,800
2026/03/26 1,670 1,731 1,619 1,624 271,900
2026/03/25 1,600 1,687 1,591 1,670 248,000
2026/03/24 1,595 1,602 1,495 1,560 280,000
2026/03/23 1,551 1,575 1,488 1,488 405,700
2026/03/19 1,730 1,765 1,625 1,657 417,900
2026/03/18 1,605 1,782 1,583 1,770 604,500
2026/03/17 1,754 1,819 1,575 1,593 574,600
2026/03/16 1,693 1,732 1,660 1,699 301,500
2026/03/13 1,600 1,755 1,564 1,733 478,600
2026/03/12 1,640 1,723 1,595 1,630 540,600
2026/03/11 1,664 1,748 1,631 1,678 552,200
2026/03/10 1,771 1,793 1,600 1,662 760,100
2026/03/09 1,771 1,841 1,652 1,745 649,100
2026/03/06 1,890 1,999 1,857 1,938 629,700
2026/03/05 1,884 2,030 1,830 1,905 890,900
2026/03/04 1,717 1,784 1,616 1,668 575,800
2026/03/03 1,735 1,948 1,701 1,837 959,300
2026/03/02 1,578 1,729 1,555 1,704 362,700
2026/02/27 1,537 1,663 1,530 1,652 346,700
2026/02/26 1,659 1,679 1,525 1,575 647,600
2026/02/25 1,710 1,744 1,611 1,699 690,000
2026/02/24 1,545 1,880 1,533 1,749 1,369,900
2026/02/20 1,473 1,605 1,441 1,519 784,900
2026/02/19 1,398 1,529 1,335 1,413 901,600
2026/02/18 1,368 1,421 1,300 1,375 686,000
2026/02/17 1,392 1,415 1,238 1,368 818,800
2026/02/16 1,398 1,434 1,315 1,332 1,194,600
2026/02/13 1,057 1,154 1,050 1,148 262,000
2026/02/12 1,012 1,057 1,000 1,057 99,200
2026/02/10 1,001 1,003 977 997 79,300
2026/02/09 1,010 1,017 963 1,004 139,300
2026/02/06 1,045 1,050 1,006 1,022 79,400
2026/02/05 1,032 1,072 1,032 1,049 58,300
2026/02/04 1,032 1,039 1,002 1,032 63,600
2026/02/03 1,043 1,048 1,029 1,038 43,500
2026/02/02 1,045 1,080 1,019 1,050 82,400
2026/01/30 1,032 1,056 1,028 1,045 59,300
2026/01/29 1,060 1,063 1,001 1,039 114,200
2026/01/28 1,108 1,108 1,051 1,059 117,100
2026/01/27 1,090 1,129 1,070 1,103 275,400
2026/01/26 1,010 1,068 991 1,060 208,100
2026/01/23 1,050 1,070 988 1,009 694,900
2026/01/22 925 958 925 954 35,700
2026/01/21 907 932 895 926 51,000
2026/01/20 943 943 918 934 46,700
2026/01/19 957 964 940 946 20,400
2026/01/16 951 960 934 957 36,100
2026/01/15 933 952 924 948 18,800
2026/01/14 961 961 930 933 49,700
2026/01/13 999 999 957 970 50,100
2026/01/09 955 984 955 981 49,300
2026/01/08 993 1,005 950 950 133,400
2026/01/07 952 1,040 952 1,020 179,700
2026/01/06 925 972 920 951 195,500
2026/01/05 905 914 893 903 32,800

このページの先頭へ