北越工業(6364)の株価時系列情報
北越工業(6364)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 |
---|---|---|---|---|---|
2024/03/28 | 1,992 | 2,010 | 1,961 | 1,975 | 53,300 |
2024/03/27 | 2,001 | 2,029 | 1,986 | 2,012 | 57,100 |
2024/03/26 | 1,970 | 2,001 | 1,965 | 1,993 | 46,700 |
2024/03/25 | 1,983 | 2,016 | 1,980 | 1,980 | 48,100 |
2024/03/22 | 2,002 | 2,008 | 1,971 | 1,993 | 73,900 |
2024/03/21 | 2,022 | 2,030 | 2,000 | 2,002 | 56,000 |
2024/03/19 | 2,012 | 2,048 | 1,987 | 2,004 | 77,300 |
2024/03/18 | 2,020 | 2,051 | 2,010 | 2,041 | 100,200 |
2024/03/15 | 1,961 | 2,117 | 1,961 | 2,008 | 723,200 |
2024/03/14 | 1,941 | 1,977 | 1,896 | 1,971 | 95,100 |
2024/03/13 | 1,984 | 1,985 | 1,915 | 1,925 | 130,100 |
2024/03/12 | 1,928 | 1,984 | 1,873 | 1,967 | 143,900 |
2024/03/11 | 2,025 | 2,039 | 1,932 | 1,952 | 124,400 |
2024/03/08 | 2,062 | 2,114 | 2,051 | 2,075 | 168,700 |
2024/03/07 | 2,238 | 2,238 | 2,108 | 2,108 | 120,400 |
2024/03/06 | 2,246 | 2,258 | 2,195 | 2,226 | 86,000 |
2024/03/05 | 2,240 | 2,265 | 2,213 | 2,234 | 100,800 |
2024/03/04 | 2,280 | 2,286 | 2,211 | 2,249 | 93,800 |
2024/03/01 | 2,353 | 2,353 | 2,269 | 2,298 | 84,600 |
2024/02/29 | 2,358 | 2,403 | 2,358 | 2,388 | 73,100 |
2024/02/28 | 2,388 | 2,437 | 2,351 | 2,358 | 73,100 |
2024/02/27 | 2,359 | 2,413 | 2,356 | 2,388 | 54,700 |
2024/02/26 | 2,400 | 2,421 | 2,355 | 2,355 | 63,900 |
2024/02/22 | 2,470 | 2,478 | 2,391 | 2,403 | 56,600 |
2024/02/21 | 2,442 | 2,472 | 2,413 | 2,420 | 62,600 |
2024/02/20 | 2,493 | 2,528 | 2,450 | 2,455 | 63,400 |
2024/02/19 | 2,624 | 2,624 | 2,460 | 2,493 | 108,000 |
2024/02/16 | 2,608 | 2,645 | 2,568 | 2,619 | 95,000 |
2024/02/15 | 2,480 | 2,563 | 2,431 | 2,559 | 68,100 |
2024/02/14 | 2,517 | 2,530 | 2,414 | 2,455 | 86,300 |
2024/02/13 | 2,489 | 2,530 | 2,467 | 2,524 | 77,300 |
2024/02/09 | 2,452 | 2,511 | 2,450 | 2,463 | 46,200 |
2024/02/08 | 2,428 | 2,484 | 2,373 | 2,460 | 87,000 |
2024/02/07 | 2,493 | 2,504 | 2,419 | 2,453 | 48,700 |
2024/02/06 | 2,494 | 2,551 | 2,427 | 2,521 | 63,700 |
2024/02/05 | 2,592 | 2,597 | 2,522 | 2,522 | 57,100 |
2024/02/02 | 2,460 | 2,607 | 2,447 | 2,567 | 68,400 |
2024/02/01 | 2,600 | 2,600 | 2,473 | 2,480 | 133,100 |
2024/01/31 | 2,646 | 2,699 | 2,595 | 2,650 | 252,400 |
2024/01/30 | 2,660 | 2,660 | 2,590 | 2,624 | 59,000 |
2024/01/29 | 2,637 | 2,660 | 2,589 | 2,626 | 59,400 |
2024/01/26 | 2,684 | 2,684 | 2,609 | 2,637 | 71,000 |
2024/01/25 | 2,671 | 2,734 | 2,671 | 2,705 | 70,300 |
2024/01/24 | 2,675 | 2,689 | 2,645 | 2,671 | 42,000 |
2024/01/23 | 2,671 | 2,720 | 2,671 | 2,679 | 50,000 |
2024/01/22 | 2,665 | 2,689 | 2,633 | 2,671 | 44,300 |
2024/01/19 | 2,640 | 2,672 | 2,618 | 2,643 | 62,900 |
2024/01/18 | 2,575 | 2,628 | 2,534 | 2,610 | 97,300 |
2024/01/17 | 2,564 | 2,623 | 2,541 | 2,576 | 97,400 |
2024/01/16 | 2,582 | 2,587 | 2,503 | 2,515 | 93,200 |
2024/01/15 | 2,573 | 2,642 | 2,554 | 2,598 | 66,500 |
2024/01/12 | 2,629 | 2,640 | 2,550 | 2,589 | 69,800 |
2024/01/11 | 2,638 | 2,659 | 2,605 | 2,614 | 108,900 |
2024/01/10 | 2,600 | 2,640 | 2,587 | 2,618 | 67,400 |
2024/01/09 | 2,622 | 2,637 | 2,597 | 2,616 | 69,300 |
2024/01/05 | 2,591 | 2,627 | 2,545 | 2,618 | 91,900 |
2024/01/04 | 2,576 | 2,626 | 2,532 | 2,608 | 110,600 |
2023/12/29 | 2,509 | 2,538 | 2,490 | 2,526 | 46,300 |
2023/12/28 | 2,408 | 2,509 | 2,400 | 2,498 | 52,000 |
2023/12/27 | 2,301 | 2,425 | 2,301 | 2,417 | 57,500 |
2023/12/26 | 2,333 | 2,333 | 2,276 | 2,290 | 67,500 |
2023/12/25 | 2,510 | 2,520 | 2,344 | 2,346 | 55,700 |
2023/12/22 | 2,531 | 2,581 | 2,531 | 2,539 | 42,600 |
2023/12/21 | 2,560 | 2,563 | 2,497 | 2,542 | 72,400 |
2023/12/20 | 2,547 | 2,630 | 2,547 | 2,610 | 62,700 |
2023/12/19 | 2,437 | 2,535 | 2,431 | 2,532 | 57,800 |
2023/12/18 | 2,379 | 2,432 | 2,358 | 2,421 | 25,200 |
2023/12/15 | 2,408 | 2,446 | 2,376 | 2,404 | 47,000 |
2023/12/14 | 2,448 | 2,450 | 2,369 | 2,393 | 48,800 |
2023/12/13 | 2,354 | 2,439 | 2,354 | 2,433 | 60,900 |
2023/12/12 | 2,309 | 2,357 | 2,307 | 2,335 | 40,900 |
2023/12/11 | 2,107 | 2,304 | 2,107 | 2,301 | 91,600 |
2023/12/08 | 2,343 | 2,345 | 2,239 | 2,257 | 87,500 |
2023/12/07 | 2,397 | 2,427 | 2,342 | 2,393 | 39,700 |
2023/12/06 | 2,288 | 2,404 | 2,288 | 2,397 | 59,100 |
2023/12/05 | 2,323 | 2,327 | 2,282 | 2,298 | 66,200 |
2023/12/04 | 2,328 | 2,357 | 2,309 | 2,351 | 40,300 |
2023/12/01 | 2,269 | 2,330 | 2,265 | 2,328 | 52,100 |
2023/11/30 | 2,170 | 2,258 | 2,170 | 2,249 | 37,000 |
2023/11/29 | 2,179 | 2,212 | 2,165 | 2,173 | 37,900 |
2023/11/28 | 2,130 | 2,193 | 2,109 | 2,183 | 30,500 |
2023/11/27 | 2,122 | 2,179 | 2,101 | 2,130 | 56,000 |
2023/11/24 | 2,074 | 2,120 | 2,074 | 2,101 | 27,700 |
2023/11/22 | 2,048 | 2,117 | 2,043 | 2,074 | 25,000 |
2023/11/21 | 2,046 | 2,084 | 2,032 | 2,072 | 23,800 |
2023/11/20 | 2,055 | 2,115 | 2,046 | 2,046 | 51,500 |
2023/11/17 | 1,983 | 2,071 | 1,977 | 2,060 | 42,600 |
2023/11/16 | 2,001 | 2,008 | 1,960 | 1,989 | 30,600 |
2023/11/15 | 2,030 | 2,066 | 2,000 | 2,018 | 42,900 |
2023/11/14 | 1,946 | 2,040 | 1,946 | 2,028 | 43,100 |
2023/11/13 | 1,896 | 1,950 | 1,887 | 1,944 | 30,000 |
2023/11/10 | 1,878 | 1,909 | 1,869 | 1,878 | 28,200 |
2023/11/09 | 1,878 | 1,907 | 1,863 | 1,895 | 45,500 |
2023/11/08 | 1,917 | 1,928 | 1,877 | 1,878 | 39,100 |
2023/11/07 | 1,880 | 1,920 | 1,850 | 1,900 | 52,400 |
2023/11/06 | 2,037 | 2,105 | 1,757 | 1,906 | 223,800 |
2023/11/02 | 1,995 | 2,010 | 1,953 | 1,968 | 51,400 |
2023/11/01 | 1,988 | 2,000 | 1,941 | 1,955 | 54,400 |
2023/10/31 | 1,887 | 1,929 | 1,874 | 1,929 | 50,600 |
2023/10/30 | 1,904 | 1,904 | 1,858 | 1,885 | 66,600 |
2023/10/27 | 1,887 | 1,922 | 1,876 | 1,920 | 25,900 |
2023/10/26 | 1,866 | 1,892 | 1,850 | 1,859 | 34,900 |
2023/10/25 | 1,867 | 1,886 | 1,843 | 1,866 | 31,700 |
2023/10/24 | 1,834 | 1,867 | 1,788 | 1,835 | 60,400 |
2023/10/23 | 1,874 | 1,915 | 1,830 | 1,833 | 114,800 |
2023/10/20 | 1,868 | 1,886 | 1,847 | 1,876 | 29,300 |
2023/10/19 | 1,860 | 1,878 | 1,843 | 1,864 | 40,400 |
2023/10/18 | 1,920 | 1,925 | 1,880 | 1,900 | 30,900 |
2023/10/17 | 1,923 | 1,944 | 1,877 | 1,905 | 70,200 |
2023/10/16 | 1,923 | 1,923 | 1,887 | 1,906 | 56,200 |
2023/10/13 | 1,966 | 1,993 | 1,927 | 1,940 | 47,200 |
2023/10/12 | 1,972 | 1,986 | 1,939 | 1,975 | 49,400 |
2023/10/11 | 1,966 | 2,006 | 1,966 | 1,982 | 40,100 |
2023/10/10 | 1,939 | 1,997 | 1,939 | 1,994 | 48,200 |
2023/10/06 | 1,940 | 1,968 | 1,926 | 1,939 | 51,400 |
2023/10/05 | 1,956 | 1,985 | 1,933 | 1,938 | 53,700 |
2023/10/04 | 1,970 | 1,980 | 1,900 | 1,946 | 92,100 |
2023/10/03 | 2,055 | 2,055 | 1,998 | 2,000 | 33,900 |
2023/10/02 | 2,081 | 2,131 | 2,061 | 2,061 | 54,800 |
2023/09/29 | 2,126 | 2,129 | 2,068 | 2,080 | 33,700 |
2023/09/28 | 2,087 | 2,133 | 2,087 | 2,111 | 45,900 |
2023/09/27 | 2,135 | 2,135 | 2,072 | 2,125 | 44,000 |
2023/09/26 | 2,144 | 2,165 | 2,131 | 2,135 | 36,000 |
2023/09/25 | 2,130 | 2,140 | 2,118 | 2,137 | 20,200 |
2023/09/22 | 2,120 | 2,143 | 2,102 | 2,127 | 33,000 |
2023/09/21 | 2,166 | 2,181 | 2,137 | 2,141 | 25,300 |
2023/09/20 | 2,169 | 2,169 | 2,133 | 2,143 | 54,800 |
2023/09/19 | 2,137 | 2,181 | 2,130 | 2,169 | 52,000 |
2023/09/15 | 2,106 | 2,139 | 2,093 | 2,130 | 57,000 |
2023/09/14 | 2,130 | 2,157 | 2,124 | 2,128 | 30,300 |
2023/09/13 | 2,148 | 2,150 | 2,110 | 2,127 | 47,400 |
2023/09/12 | 2,165 | 2,188 | 2,135 | 2,150 | 27,200 |
2023/09/11 | 2,150 | 2,156 | 2,120 | 2,150 | 42,800 |
2023/09/08 | 2,177 | 2,203 | 2,127 | 2,129 | 63,600 |
2023/09/07 | 2,183 | 2,240 | 2,179 | 2,217 | 63,900 |
2023/09/06 | 2,140 | 2,196 | 2,133 | 2,191 | 59,900 |
2023/09/05 | 2,086 | 2,158 | 2,066 | 2,158 | 81,900 |
2023/09/04 | 2,002 | 2,104 | 2,000 | 2,103 | 129,100 |
2023/09/01 | 1,928 | 1,991 | 1,928 | 1,986 | 59,500 |
2023/08/31 | 1,896 | 1,932 | 1,882 | 1,929 | 51,500 |
2023/08/30 | 1,886 | 1,917 | 1,860 | 1,909 | 58,300 |
2023/08/29 | 1,889 | 1,912 | 1,866 | 1,867 | 31,800 |
2023/08/28 | 1,850 | 1,883 | 1,841 | 1,882 | 35,300 |
2023/08/25 | 1,828 | 1,835 | 1,805 | 1,816 | 25,200 |
2023/08/24 | 1,832 | 1,872 | 1,830 | 1,848 | 25,400 |
2023/08/23 | 1,782 | 1,836 | 1,778 | 1,836 | 26,600 |
2023/08/22 | 1,785 | 1,803 | 1,783 | 1,796 | 30,900 |
2023/08/21 | 1,773 | 1,789 | 1,754 | 1,754 | 34,900 |
2023/08/18 | 1,824 | 1,834 | 1,769 | 1,783 | 35,700 |
2023/08/17 | 1,834 | 1,850 | 1,814 | 1,839 | 41,000 |
2023/08/16 | 1,821 | 1,858 | 1,810 | 1,839 | 33,900 |
2023/08/15 | 1,854 | 1,876 | 1,840 | 1,848 | 30,300 |
2023/08/14 | 1,895 | 1,902 | 1,850 | 1,853 | 33,900 |
2023/08/10 | 1,866 | 1,908 | 1,862 | 1,907 | 25,600 |
2023/08/09 | 1,917 | 1,917 | 1,872 | 1,877 | 34,000 |
2023/08/08 | 1,892 | 1,929 | 1,891 | 1,917 | 29,600 |
2023/08/07 | 1,877 | 1,939 | 1,865 | 1,895 | 56,900 |
2023/08/04 | 1,850 | 1,895 | 1,842 | 1,891 | 51,100 |
2023/08/03 | 1,871 | 1,877 | 1,846 | 1,860 | 75,700 |
2023/08/02 | 1,886 | 1,912 | 1,857 | 1,862 | 116,600 |
2023/08/01 | 1,867 | 1,900 | 1,840 | 1,868 | 231,600 |
2023/07/31 | 1,869 | 1,885 | 1,764 | 1,874 | 592,300 |
2023/07/28 | 1,502 | 1,620 | 1,466 | 1,510 | 432,200 |
2023/07/27 | 1,520 | 1,537 | 1,509 | 1,533 | 41,400 |
2023/07/26 | 1,531 | 1,538 | 1,510 | 1,529 | 62,200 |
2023/07/25 | 1,550 | 1,553 | 1,519 | 1,531 | 51,900 |
2023/07/24 | 1,557 | 1,579 | 1,518 | 1,548 | 52,000 |
2023/07/21 | 1,529 | 1,561 | 1,524 | 1,532 | 45,100 |
2023/07/20 | 1,511 | 1,530 | 1,511 | 1,529 | 59,400 |
2023/07/19 | 1,495 | 1,513 | 1,486 | 1,513 | 46,400 |
2023/07/18 | 1,438 | 1,477 | 1,438 | 1,477 | 30,900 |
2023/07/14 | 1,449 | 1,454 | 1,428 | 1,446 | 24,300 |
2023/07/13 | 1,436 | 1,447 | 1,428 | 1,439 | 19,200 |
2023/07/12 | 1,449 | 1,449 | 1,424 | 1,428 | 19,300 |
2023/07/11 | 1,442 | 1,454 | 1,436 | 1,441 | 28,000 |
2023/07/10 | 1,453 | 1,473 | 1,438 | 1,442 | 30,100 |
2023/07/07 | 1,447 | 1,499 | 1,440 | 1,475 | 85,600 |
2023/07/06 | 1,447 | 1,466 | 1,443 | 1,452 | 40,200 |
2023/07/05 | 1,465 | 1,470 | 1,435 | 1,460 | 32,900 |
2023/07/04 | 1,439 | 1,479 | 1,439 | 1,470 | 39,900 |
2023/07/03 | 1,403 | 1,476 | 1,403 | 1,469 | 53,200 |
2023/06/30 | 1,418 | 1,436 | 1,394 | 1,403 | 45,600 |
2023/06/29 | 1,448 | 1,464 | 1,429 | 1,438 | 39,100 |
2023/06/28 | 1,398 | 1,450 | 1,398 | 1,448 | 72,100 |
2023/06/27 | 1,383 | 1,397 | 1,364 | 1,391 | 29,500 |
2023/06/26 | 1,400 | 1,417 | 1,389 | 1,394 | 37,400 |
2023/06/23 | 1,397 | 1,420 | 1,391 | 1,401 | 53,100 |
2023/06/22 | 1,404 | 1,410 | 1,386 | 1,393 | 59,700 |
2023/06/21 | 1,381 | 1,417 | 1,365 | 1,404 | 54,600 |
2023/06/20 | 1,365 | 1,384 | 1,351 | 1,381 | 105,000 |
2023/06/19 | 1,353 | 1,369 | 1,350 | 1,365 | 83,300 |
2023/06/16 | 1,343 | 1,348 | 1,319 | 1,348 | 43,100 |
2023/06/15 | 1,349 | 1,362 | 1,343 | 1,343 | 40,800 |
2023/06/14 | 1,330 | 1,345 | 1,328 | 1,339 | 35,400 |
2023/06/13 | 1,347 | 1,352 | 1,299 | 1,312 | 49,000 |
2023/06/12 | 1,310 | 1,350 | 1,308 | 1,345 | 50,400 |
2023/06/09 | 1,268 | 1,290 | 1,267 | 1,282 | 51,900 |
2023/06/08 | 1,272 | 1,279 | 1,258 | 1,262 | 58,200 |
2023/06/07 | 1,255 | 1,269 | 1,251 | 1,253 | 72,400 |
2023/06/06 | 1,234 | 1,251 | 1,212 | 1,244 | 70,800 |