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
2014/12/30 1,122 1,134 1,104 1,112 116,200
2014/12/29 1,137 1,144 1,104 1,125 154,800
2014/12/26 1,140 1,155 1,133 1,147 89,000
2014/12/25 1,130 1,157 1,125 1,144 71,300
2014/12/24 1,177 1,178 1,138 1,142 118,800
2014/12/22 1,225 1,225 1,153 1,170 147,400
2014/12/19 1,207 1,207 1,185 1,197 119,600
2014/12/18 1,185 1,207 1,162 1,167 126,500
2014/12/17 1,136 1,177 1,135 1,159 76,100
2014/12/16 1,180 1,183 1,142 1,147 115,600
2014/12/15 1,201 1,286 1,193 1,202 137,500
2014/12/12 1,194 1,218 1,189 1,200 206,400
2014/12/11 1,180 1,215 1,178 1,185 329,000
2014/12/10 1,170 1,228 1,170 1,206 356,600
2014/12/09 1,225 1,262 1,191 1,201 469,200
2014/12/08 1,291 1,292 1,214 1,228 233,400
2014/12/05 1,220 1,270 1,212 1,240 185,300
2014/12/04 1,237 1,263 1,221 1,222 168,700
2014/12/03 1,243 1,277 1,204 1,237 422,800
2014/12/02 1,231 1,244 1,219 1,235 126,400
2014/12/01 1,251 1,277 1,229 1,235 208,300
2014/11/28 1,250 1,291 1,242 1,264 472,000
2014/11/27 1,215 1,250 1,196 1,246 447,000
2014/11/26 1,151 1,215 1,147 1,204 835,000
2014/11/25 1,120 1,148 1,104 1,141 447,000
2014/11/21 1,116 1,120 1,086 1,101 319,000
2014/11/20 1,111 1,146 1,097 1,125 615,000
2014/11/19 1,136 1,136 1,083 1,086 497,000
2014/11/18 1,074 1,123 1,052 1,112 717,000
2014/11/17 1,090 1,092 1,046 1,050 752,000
2014/11/14 1,111 1,114 1,065 1,080 772,000
2014/11/13 1,087 1,117 1,072 1,101 442,000
2014/11/12 1,123 1,135 1,084 1,087 389,000
2014/11/11 1,045 1,129 1,045 1,127 993,000
2014/11/10 1,034 1,043 1,019 1,040 453,000
2014/11/07 1,001 1,033 984 1,026 304,000
2014/11/06 1,025 1,033 979 990 704,000
2014/11/05 1,013 1,040 1,001 1,013 317,000
2014/11/04 1,068 1,068 1,010 1,012 287,000
2014/10/31 1,025 1,049 998 1,031 304,000
2014/10/30 1,045 1,068 1,003 1,014 356,000
2014/10/29 1,011 1,079 1,006 1,061 498,000
2014/10/28 1,041 1,043 993 999 477,000
2014/10/27 1,050 1,061 1,032 1,034 291,000
2014/10/24 1,083 1,085 1,039 1,050 372,000
2014/10/23 1,040 1,069 1,036 1,060 345,000
2014/10/22 1,038 1,056 1,006 1,050 293,000
2014/10/21 1,036 1,036 993 1,001 206,000
2014/10/20 980 1,055 966 1,036 402,000
2014/10/17 931 955 926 930 327,000
2014/10/16 952 975 927 931 445,000
2014/10/15 952 992 952 978 409,000
2014/10/14 952 977 948 962 270,000
2014/10/10 1,005 1,016 971 982 498,000
2014/10/09 1,041 1,069 1,032 1,034 297,000
2014/10/08 1,049 1,063 1,031 1,047 205,000
2014/10/07 1,118 1,131 1,072 1,073 155,000
2014/10/06 1,160 1,179 1,115 1,123 226,000
2014/10/03 1,105 1,150 1,105 1,132 260,000
2014/10/02 1,154 1,175 1,109 1,118 432,000
2014/10/01 1,100 1,193 1,100 1,184 597,000
2014/09/30 1,051 1,125 1,045 1,120 736,000
2014/09/29 1,040 1,066 1,024 1,066 305,000
2014/09/26 984 1,022 980 1,016 390,000
2014/09/25 1,005 1,005 982 996 162,000
2014/09/24 1,007 1,015 991 992 325,000
2014/09/22 999 1,015 990 1,013 224,000
2014/09/19 974 999 974 994 247,000
2014/09/18 961 978 961 973 146,000
2014/09/17 955 980 945 972 283,000
2014/09/16 953 954 937 950 183,000
2014/09/12 926 960 926 944 289,000
2014/09/11 951 957 922 926 409,000
2014/09/10 948 959 916 957 479,000
2014/09/09 986 991 948 956 265,000
2014/09/08 970 982 963 977 84,000
2014/09/05 1,002 1,008 943 957 268,000
2014/09/04 945 994 943 986 329,000
2014/09/03 945 964 923 958 286,000
2014/09/02 920 970 914 946 455,000
2014/09/01 910 920 906 915 226,000
2014/08/29 902 921 897 914 280,000
2014/08/28 881 925 880 914 367,000
2014/08/27 875 885 868 881 358,000
2014/08/26 870 893 870 876 164,000
2014/08/25 853 877 853 873 68,000
2014/08/22 872 877 854 868 87,000
2014/08/21 897 900 868 872 137,000
2014/08/20 901 911 886 888 110,000
2014/08/19 926 928 910 916 83,000
2014/08/18 878 927 875 911 257,000
2014/08/15 863 877 855 868 116,000
2014/08/14 865 895 862 867 157,000
2014/08/13 901 918 873 876 154,000
2014/08/12 919 930 893 914 278,000
2014/08/11 865 930 863 925 390,000
2014/08/08 842 865 815 844 340,000
2014/08/07 900 905 850 860 489,000
2014/08/06 835 900 835 896 538,000
2014/08/05 827 870 826 849 366,000
2014/08/04 805 835 805 831 224,000
2014/08/01 800 825 800 819 272,000
2014/07/31 800 830 800 812 631,000
2014/07/30 729 797 729 795 649,000
2014/07/29 730 749 715 723 603,000
2014/07/28 656 693 649 690 203,000
2014/07/25 638 655 638 655 160,000
2014/07/24 638 638 629 634 47,000
2014/07/23 630 636 630 635 86,000
2014/07/22 633 644 625 640 195,000
2014/07/18 605 617 604 613 70,000
2014/07/17 624 624 611 619 146,000
2014/07/16 593 636 592 627 219,000
2014/07/15 588 592 587 590 47,000
2014/07/14 577 592 574 588 85,000
2014/07/11 576 576 566 568 76,000
2014/07/10 578 578 572 573 22,000
2014/07/09 575 578 571 573 18,000
2014/07/08 572 579 571 575 20,000
2014/07/07 579 579 571 574 26,000
2014/07/04 576 578 566 573 30,000
2014/07/03 581 581 571 573 26,000
2014/07/02 581 583 573 575 89,000
2014/07/01 580 590 579 585 109,000
2014/06/30 579 585 575 584 31,000
2014/06/27 567 576 567 576 65,000
2014/06/26 581 581 574 574 17,000
2014/06/25 578 579 577 578 21,000
2014/06/24 583 583 578 581 18,000
2014/06/23 583 583 576 579 31,000
2014/06/20 580 580 574 579 39,000
2014/06/19 564 580 561 580 67,000
2014/06/18 566 567 563 564 19,000
2014/06/17 566 570 564 570 35,000
2014/06/16 572 576 560 560 52,000
2014/06/13 559 565 554 562 55,000
2014/06/12 554 560 551 559 19,000
2014/06/11 557 558 549 555 29,000
2014/06/10 550 556 546 552 34,000
2014/06/09 544 550 544 549 23,000
2014/06/06 554 555 548 548 30,000
2014/06/05 556 556 544 548 22,000
2014/06/04 552 555 546 551 49,000
2014/06/03 565 565 555 557 34,000
2014/06/02 559 563 554 559 31,000
2014/05/30 561 563 550 557 28,000
2014/05/29 553 556 550 556 59,000
2014/05/28 547 553 545 553 35,000
2014/05/27 549 549 541 543 17,000
2014/05/26 544 545 537 541 54,000
2014/05/23 540 544 530 534 131,000
2014/05/22 534 564 534 540 50,000
2014/05/21 531 531 522 527 69,000
2014/05/20 545 545 537 540 36,000
2014/05/19 563 563 542 543 99,000
2014/05/16 566 566 557 561 59,000
2014/05/15 561 573 558 571 66,000
2014/05/14 560 565 554 564 67,000
2014/05/13 582 582 562 570 109,000
2014/05/12 598 612 552 573 588,000
2014/05/09 554 594 554 586 186,000
2014/05/08 556 563 549 561 83,000
2014/05/07 562 562 545 552 122,000
2014/05/02 555 567 555 565 113,000
2014/05/01 550 564 549 555 104,000
2014/04/30 553 559 548 553 352,000
2014/04/28 558 561 542 549 711,000
2014/04/25 550 550 531 548 186,000
2014/04/24 553 555 537 543 134,000
2014/04/23 569 569 549 551 91,000
2014/04/22 576 576 562 570 68,000
2014/04/21 570 579 560 574 116,000
2014/04/18 584 584 572 579 86,000
2014/04/17 589 590 576 584 142,000
2014/04/16 552 591 551 589 292,000
2014/04/15 547 553 546 550 148,000
2014/04/14 519 543 517 541 265,000
2014/04/11 494 515 493 509 263,000
2014/04/10 509 510 501 502 119,000
2014/04/09 513 517 505 506 205,000
2014/04/08 532 534 508 522 247,000
2014/04/07 537 537 527 532 116,000
2014/04/04 535 545 532 539 93,000
2014/04/03 560 560 537 537 151,000
2014/04/02 557 559 550 555 91,000
2014/04/01 555 558 547 553 95,000
2014/03/31 545 555 544 553 168,000
2014/03/28 548 550 527 541 200,000
2014/03/27 532 550 525 550 155,000
2014/03/26 567 587 554 558 128,000
2014/03/25 567 569 559 565 74,000
2014/03/24 579 580 555 557 124,000
2014/03/20 618 619 574 575 269,000
2014/03/19 583 614 583 609 200,000
2014/03/18 561 579 560 579 120,000
2014/03/17 565 565 551 553 142,000
2014/03/14 547 579 544 571 308,000
2014/03/13 592 595 561 563 236,000
2014/03/12 594 603 591 592 167,000
2014/03/11 623 627 606 607 245,000
2014/03/10 630 633 610 624 250,000
2014/03/07 625 643 624 627 329,000
2014/03/06 596 622 596 619 449,000
2014/03/05 590 597 585 595 450,000
2014/03/04 547 590 542 586 515,000
2014/03/03 534 600 528 567 399,000
2014/02/28 569 573 546 553 265,000
2014/02/27 534 567 531 561 440,000
2014/02/26 533 542 528 533 766,000
2014/02/25 496 496 486 495 82,000
2014/02/24 480 504 474 489 275,000
2014/02/21 464 480 464 477 121,000
2014/02/20 481 481 462 468 135,000
2014/02/19 460 490 456 485 264,000
2014/02/18 442 466 441 466 215,000
2014/02/17 443 443 435 439 74,000
2014/02/14 451 457 437 437 189,000
2014/02/13 435 456 434 451 311,000
2014/02/12 436 436 428 433 73,000
2014/02/10 437 437 425 430 56,000
2014/02/07 432 439 421 427 97,000
2014/02/06 419 426 419 425 38,000
2014/02/05 438 440 410 417 105,000
2014/02/04 415 434 410 431 168,000
2014/02/03 436 452 430 439 291,000
2014/01/31 469 469 425 434 1,047,000
2014/01/30 385 393 370 389 88,000
2014/01/29 380 391 380 387 85,000
2014/01/28 365 380 364 380 45,000
2014/01/27 358 366 357 361 53,000
2014/01/24 367 374 366 369 38,000
2014/01/23 371 375 361 373 81,000
2014/01/22 388 390 375 379 56,000
2014/01/21 384 396 380 390 151,000
2014/01/20 372 380 368 379 77,000
2014/01/17 351 365 351 365 103,000
2014/01/16 343 354 343 351 67,000
2014/01/15 341 343 338 340 35,000
2014/01/14 335 337 334 335 24,000
2014/01/10 338 340 333 338 52,000
2014/01/09 336 341 335 337 62,000
2014/01/08 334 336 333 334 28,000
2014/01/07 331 334 331 331 35,000
2014/01/06 330 332 327 331 61,000

このページの先頭へ