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
2015/12/30 825 832 815 819 45,000
2015/12/29 820 829 811 828 27,400
2015/12/28 810 825 804 820 61,100
2015/12/25 814 817 809 811 91,200
2015/12/24 826 832 811 814 76,700
2015/12/22 834 837 825 826 68,200
2015/12/21 842 842 826 834 75,300
2015/12/18 843 850 826 831 58,300
2015/12/17 835 845 834 837 63,400
2015/12/16 826 832 822 828 35,600
2015/12/15 850 850 822 822 37,500
2015/12/14 835 845 825 843 55,900
2015/12/11 846 854 842 847 61,900
2015/12/10 862 862 838 840 48,400
2015/12/09 856 864 853 863 34,300
2015/12/08 872 872 855 861 37,500
2015/12/07 876 885 873 873 28,300
2015/12/04 875 877 866 870 53,300
2015/12/03 882 887 880 887 67,800
2015/12/02 883 886 883 883 28,800
2015/12/01 882 890 881 889 38,500
2015/11/30 875 884 874 883 48,400
2015/11/27 881 886 880 882 27,500
2015/11/26 882 889 882 882 42,800
2015/11/25 888 891 883 884 58,000
2015/11/24 894 894 885 887 44,800
2015/11/20 893 893 880 892 47,600
2015/11/19 894 894 884 888 53,700
2015/11/18 888 892 878 884 55,400
2015/11/17 879 893 879 889 82,700
2015/11/16 850 877 850 875 48,200
2015/11/13 861 879 841 876 105,900
2015/11/12 866 878 866 876 30,000
2015/11/11 865 876 861 874 45,400
2015/11/10 856 868 852 866 60,300
2015/11/09 860 872 853 871 91,700
2015/11/06 854 863 845 859 63,300
2015/11/05 836 854 836 850 69,300
2015/11/04 839 858 837 839 72,300
2015/11/02 853 853 840 844 45,200
2015/10/30 858 863 850 854 73,000
2015/10/29 851 860 845 858 133,500
2015/10/28 850 850 836 846 31,600
2015/10/27 857 859 848 848 26,300
2015/10/26 857 861 852 857 36,700
2015/10/23 845 860 843 851 44,300
2015/10/22 840 857 838 839 34,500
2015/10/21 831 854 831 854 37,600
2015/10/20 838 847 829 835 29,700
2015/10/19 864 864 840 846 61,800
2015/10/16 860 865 854 863 48,700
2015/10/15 840 866 840 855 46,900
2015/10/14 850 855 844 846 30,200
2015/10/13 856 864 851 853 52,200
2015/10/09 827 857 827 857 73,900
2015/10/08 831 834 822 834 29,200
2015/10/07 827 834 814 832 42,200
2015/10/06 827 835 817 822 69,200
2015/10/05 805 812 800 812 45,400
2015/10/02 792 806 786 806 31,500
2015/10/01 787 808 785 805 49,300
2015/09/30 776 782 767 776 33,200
2015/09/29 790 805 765 766 60,700
2015/09/28 810 814 794 808 43,700
2015/09/25 777 815 771 810 174,800
2015/09/24 776 780 760 762 84,900
2015/09/18 778 778 764 777 58,700
2015/09/17 780 782 776 782 54,100
2015/09/16 777 784 767 773 60,700
2015/09/15 765 779 762 766 37,600
2015/09/14 771 777 762 762 47,100
2015/09/11 755 778 755 771 95,200
2015/09/10 737 757 734 753 43,200
2015/09/09 744 749 731 749 76,800
2015/09/08 716 731 713 714 40,300
2015/09/07 719 737 712 720 57,300
2015/09/04 750 754 722 734 74,300
2015/09/03 754 767 743 746 85,100
2015/09/02 750 766 741 744 82,800
2015/09/01 793 806 765 766 94,100
2015/08/31 830 830 802 809 103,300
2015/08/28 788 817 788 807 114,600
2015/08/27 767 793 767 771 70,000
2015/08/26 734 765 733 763 72,800
2015/08/25 712 779 710 734 179,400
2015/08/24 801 816 765 768 190,700
2015/08/21 848 861 826 831 133,700
2015/08/20 883 889 875 875 43,900
2015/08/19 896 900 884 885 40,300
2015/08/18 889 908 888 896 68,800
2015/08/17 889 890 876 889 66,000
2015/08/14 895 895 878 888 43,500
2015/08/13 888 899 888 899 54,100
2015/08/12 906 912 890 896 115,900
2015/08/11 909 915 901 912 116,900
2015/08/10 905 913 896 906 76,600
2015/08/07 894 907 894 902 92,900
2015/08/06 899 908 899 901 92,500
2015/08/05 888 899 879 897 82,300
2015/08/04 891 891 871 886 123,700
2015/08/03 894 900 890 896 76,000
2015/07/31 895 900 873 892 106,400
2015/07/30 866 880 862 880 83,700
2015/07/29 859 876 855 865 91,700
2015/07/28 861 873 848 863 83,100
2015/07/27 888 898 869 873 94,600
2015/07/24 886 886 879 884 57,700
2015/07/23 890 890 882 889 36,300
2015/07/22 901 901 888 889 94,800
2015/07/21 896 909 896 904 107,000
2015/07/17 897 898 892 892 51,700
2015/07/16 887 897 883 896 67,600
2015/07/15 880 886 868 886 70,200
2015/07/14 880 880 871 878 70,300
2015/07/13 885 885 855 865 80,900
2015/07/10 843 856 837 847 97,300
2015/07/09 830 845 807 843 229,900
2015/07/08 895 895 856 859 166,600
2015/07/07 895 899 892 897 51,000
2015/07/06 900 901 891 891 99,200
2015/07/03 905 906 901 903 53,100
2015/07/02 915 915 901 903 77,300
2015/07/01 911 913 905 908 62,800
2015/06/30 902 910 902 910 98,000
2015/06/29 907 911 898 907 142,600
2015/06/26 917 927 911 927 158,700
2015/06/25 920 922 912 915 75,200
2015/06/24 910 922 909 918 118,400
2015/06/23 912 914 900 904 128,700
2015/06/22 893 909 893 909 105,500
2015/06/19 922 923 893 893 294,500
2015/06/18 899 927 898 922 228,700
2015/06/17 920 920 900 904 230,400
2015/06/16 928 928 917 917 134,200
2015/06/15 930 930 919 922 138,900
2015/06/12 936 936 924 925 147,500
2015/06/11 937 937 924 929 144,100
2015/06/10 921 928 921 927 99,800
2015/06/09 928 930 921 923 93,800
2015/06/08 932 935 925 931 120,400
2015/06/05 924 932 921 926 106,000
2015/06/04 929 933 925 926 94,300
2015/06/03 934 938 925 928 152,900
2015/06/02 936 945 934 934 86,500
2015/06/01 939 941 935 936 89,700
2015/05/29 938 939 931 931 84,300
2015/05/28 934 944 933 939 116,700
2015/05/27 933 936 931 934 63,600
2015/05/26 940 944 933 933 87,700
2015/05/25 950 950 940 944 57,000
2015/05/22 933 946 933 946 86,600
2015/05/21 945 948 931 935 106,600
2015/05/20 947 957 941 943 93,200
2015/05/19 934 944 931 944 107,800
2015/05/18 931 942 928 931 114,400
2015/05/15 935 948 932 936 99,400
2015/05/14 935 943 929 932 125,200
2015/05/13 956 960 924 936 315,900
2015/05/12 978 981 955 956 209,200
2015/05/11 965 978 962 972 141,600
2015/05/08 951 959 948 958 77,200
2015/05/07 949 961 949 954 94,800
2015/05/01 960 966 949 958 171,100
2015/04/30 960 975 957 966 249,400
2015/04/28 966 973 960 960 335,500
2015/04/27 970 970 962 966 70,900
2015/04/24 981 981 964 964 125,500
2015/04/23 970 983 967 978 199,800
2015/04/22 960 967 954 967 191,000
2015/04/21 955 959 949 950 135,600
2015/04/20 960 962 953 953 148,000
2015/04/17 960 973 955 973 182,200
2015/04/16 963 966 957 966 131,200
2015/04/15 965 972 963 964 96,800
2015/04/14 961 972 959 971 158,600
2015/04/13 972 975 963 963 135,700
2015/04/10 965 973 958 972 153,800
2015/04/09 977 977 960 965 145,000
2015/04/08 965 983 963 974 219,900
2015/04/07 962 968 954 963 152,600
2015/04/06 972 972 960 960 103,800
2015/04/03 969 982 969 975 115,500
2015/04/02 958 978 953 963 139,600
2015/04/01 977 980 960 960 164,600
2015/03/31 970 985 966 977 227,200
2015/03/30 971 973 959 965 191,600
2015/03/27 965 980 953 956 168,600
2015/03/26 980 989 972 977 146,400
2015/03/25 1,007 1,010 986 990 212,100
2015/03/24 981 1,000 975 1,000 271,100
2015/03/23 971 982 965 981 180,600
2015/03/20 962 971 957 962 145,500
2015/03/19 970 970 954 966 212,600
2015/03/18 958 980 954 977 199,600
2015/03/17 961 964 956 958 215,000
2015/03/16 967 969 958 961 166,200
2015/03/13 965 969 955 960 206,900
2015/03/12 954 969 952 965 106,400
2015/03/11 950 978 948 951 600,100
2015/03/10 955 959 952 953 94,800
2015/03/09 960 963 953 953 133,800
2015/03/06 959 966 957 962 91,900
2015/03/05 953 972 953 956 106,800
2015/03/04 965 968 952 952 450,600
2015/03/03 963 995 963 975 312,300
2015/03/02 966 971 963 967 145,600
2015/02/27 979 991 971 972 174,000
2015/02/26 990 992 979 981 168,400
2015/02/25 1,005 1,009 992 994 172,500
2015/02/24 978 1,018 975 999 372,300
2015/02/23 1,062 1,062 1,043 1,053 69,300
2015/02/20 1,067 1,067 1,054 1,062 67,700
2015/02/19 1,043 1,060 1,036 1,057 72,600
2015/02/18 1,039 1,052 1,029 1,030 74,900
2015/02/17 1,010 1,027 996 1,023 106,400
2015/02/16 1,033 1,034 1,008 1,011 89,600
2015/02/13 1,055 1,060 1,016 1,022 186,000
2015/02/12 1,080 1,080 1,048 1,051 61,800
2015/02/10 1,078 1,080 1,051 1,056 54,000
2015/02/09 1,077 1,094 1,076 1,088 67,700
2015/02/06 1,087 1,091 1,053 1,060 71,000
2015/02/05 1,084 1,091 1,066 1,071 53,700
2015/02/04 1,065 1,115 1,065 1,099 113,800
2015/02/03 1,086 1,094 1,060 1,066 126,100
2015/02/02 1,084 1,119 1,077 1,085 257,900
2015/01/30 1,015 1,083 1,007 1,077 306,300
2015/01/29 1,027 1,027 1,000 1,003 104,000
2015/01/28 1,030 1,032 1,015 1,027 74,400
2015/01/27 1,010 1,032 1,001 1,027 138,500
2015/01/26 995 1,018 984 998 180,300
2015/01/23 984 988 972 973 117,900
2015/01/22 968 990 967 984 78,600
2015/01/21 975 980 968 970 113,800
2015/01/20 985 985 975 982 60,800
2015/01/19 990 990 975 978 81,900
2015/01/16 981 984 952 971 209,100
2015/01/15 990 1,005 990 999 95,800
2015/01/14 1,018 1,018 980 981 93,600
2015/01/13 1,016 1,023 1,005 1,020 116,900
2015/01/09 1,053 1,054 1,015 1,027 186,700
2015/01/08 1,060 1,100 1,039 1,042 154,100
2015/01/07 1,085 1,096 1,048 1,050 237,700
2015/01/06 1,102 1,106 1,088 1,088 113,300
2015/01/05 1,085 1,138 1,085 1,120 161,300

このページの先頭へ