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
2017/12/29 1,273 1,289 1,272 1,278 30,800
2017/12/28 1,279 1,295 1,255 1,273 43,000
2017/12/27 1,274 1,286 1,270 1,277 37,600
2017/12/26 1,288 1,291 1,265 1,271 24,600
2017/12/25 1,282 1,295 1,280 1,287 29,400
2017/12/22 1,258 1,281 1,258 1,280 53,800
2017/12/21 1,241 1,264 1,241 1,262 27,000
2017/12/20 1,260 1,260 1,230 1,251 51,500
2017/12/19 1,250 1,254 1,223 1,230 44,700
2017/12/18 1,236 1,256 1,230 1,254 40,200
2017/12/15 1,230 1,253 1,214 1,231 46,900
2017/12/14 1,230 1,245 1,223 1,243 31,300
2017/12/13 1,241 1,241 1,205 1,224 74,800
2017/12/12 1,310 1,336 1,236 1,242 110,200
2017/12/11 1,287 1,315 1,277 1,305 204,800
2017/12/08 1,191 1,271 1,191 1,271 193,800
2017/12/07 1,204 1,242 1,204 1,233 70,900
2017/12/06 1,212 1,223 1,197 1,204 55,500
2017/12/05 1,233 1,236 1,211 1,231 53,000
2017/12/04 1,226 1,244 1,218 1,240 56,400
2017/12/01 1,199 1,229 1,179 1,226 69,800
2017/11/30 1,198 1,198 1,172 1,191 52,900
2017/11/29 1,200 1,207 1,189 1,200 33,800
2017/11/28 1,214 1,214 1,190 1,194 22,100
2017/11/27 1,204 1,215 1,196 1,214 46,700
2017/11/24 1,194 1,211 1,186 1,204 33,600
2017/11/22 1,186 1,211 1,174 1,205 48,600
2017/11/21 1,213 1,218 1,184 1,186 93,900
2017/11/20 1,221 1,221 1,165 1,196 130,700
2017/11/17 1,250 1,250 1,213 1,217 42,100
2017/11/16 1,230 1,257 1,225 1,241 91,100
2017/11/15 1,203 1,251 1,201 1,222 190,700
2017/11/14 1,206 1,222 1,201 1,206 28,400
2017/11/13 1,201 1,213 1,197 1,210 39,400
2017/11/10 1,205 1,225 1,203 1,204 27,400
2017/11/09 1,222 1,224 1,196 1,220 79,900
2017/11/08 1,181 1,228 1,174 1,226 164,800
2017/11/07 1,178 1,196 1,149 1,193 125,700
2017/11/06 1,123 1,176 1,113 1,169 141,700
2017/11/02 1,122 1,124 1,107 1,120 38,500
2017/11/01 1,115 1,122 1,108 1,116 55,100
2017/10/31 1,114 1,123 1,109 1,114 40,900
2017/10/30 1,106 1,116 1,102 1,112 63,900
2017/10/27 1,105 1,116 1,102 1,110 28,700
2017/10/26 1,109 1,109 1,098 1,102 26,500
2017/10/25 1,108 1,112 1,096 1,102 37,400
2017/10/24 1,112 1,112 1,090 1,106 27,700
2017/10/23 1,099 1,112 1,082 1,106 54,100
2017/10/20 1,065 1,085 1,065 1,075 40,700
2017/10/19 1,096 1,096 1,070 1,080 63,100
2017/10/18 1,112 1,114 1,102 1,104 22,700
2017/10/17 1,100 1,118 1,088 1,118 42,300
2017/10/16 1,096 1,109 1,086 1,098 34,300
2017/10/13 1,102 1,103 1,089 1,096 43,000
2017/10/12 1,101 1,107 1,094 1,104 17,500
2017/10/11 1,130 1,130 1,098 1,099 41,000
2017/10/10 1,120 1,129 1,116 1,122 30,300
2017/10/06 1,110 1,124 1,109 1,120 29,600
2017/10/05 1,122 1,122 1,110 1,115 41,200
2017/10/04 1,111 1,122 1,102 1,122 45,900
2017/10/03 1,130 1,130 1,107 1,111 42,900
2017/10/02 1,130 1,130 1,106 1,124 100,900
2017/09/29 1,136 1,136 1,116 1,121 33,200
2017/09/28 1,140 1,140 1,125 1,131 57,200
2017/09/27 1,112 1,141 1,108 1,140 41,800
2017/09/26 1,132 1,139 1,115 1,123 66,600
2017/09/25 1,130 1,156 1,130 1,144 89,700
2017/09/22 1,149 1,149 1,119 1,137 82,100
2017/09/21 1,108 1,153 1,108 1,140 128,200
2017/09/20 1,090 1,114 1,084 1,108 84,100
2017/09/19 1,056 1,085 1,056 1,085 97,500
2017/09/15 1,025 1,040 1,025 1,036 35,400
2017/09/14 1,039 1,039 1,021 1,025 36,900
2017/09/13 1,035 1,047 1,033 1,041 40,300
2017/09/12 1,045 1,045 1,026 1,034 74,400
2017/09/11 1,042 1,045 1,030 1,033 32,900
2017/09/08 1,034 1,044 1,025 1,031 74,700
2017/09/07 1,028 1,035 1,023 1,035 56,800
2017/09/06 1,010 1,028 998 1,023 63,500
2017/09/05 1,023 1,038 1,013 1,015 93,500
2017/09/04 1,018 1,031 1,009 1,020 51,100
2017/09/01 1,014 1,031 996 1,027 85,400
2017/08/31 1,005 1,014 1,002 1,008 60,500
2017/08/30 1,010 1,012 996 1,004 56,700
2017/08/29 1,000 1,011 997 1,009 79,300
2017/08/28 990 999 985 996 67,500
2017/08/25 988 989 979 985 47,000
2017/08/24 980 991 980 986 60,600
2017/08/23 985 990 975 981 43,600
2017/08/22 970 983 967 982 49,800
2017/08/21 976 976 965 970 42,400
2017/08/18 955 967 950 966 90,100
2017/08/17 976 976 964 970 45,900
2017/08/16 966 981 966 972 68,500
2017/08/15 956 987 954 966 89,500
2017/08/14 963 963 929 944 148,100
2017/08/10 977 980 967 977 64,800
2017/08/09 984 984 966 975 133,800
2017/08/08 970 976 967 975 52,400
2017/08/07 972 979 969 971 58,600
2017/08/04 968 977 958 975 113,000
2017/08/03 965 973 960 971 86,800
2017/08/02 960 969 955 965 91,700
2017/08/01 961 973 952 960 196,300
2017/07/31 1,033 1,047 957 960 413,400
2017/07/28 1,155 1,192 1,068 1,074 290,600
2017/07/27 1,178 1,194 1,163 1,163 81,000
2017/07/26 1,178 1,189 1,165 1,175 83,700
2017/07/25 1,198 1,199 1,172 1,184 101,600
2017/07/24 1,163 1,195 1,156 1,193 182,400
2017/07/21 1,130 1,153 1,128 1,145 143,400
2017/07/20 1,129 1,137 1,124 1,132 165,400
2017/07/19 1,112 1,129 1,111 1,125 78,700
2017/07/18 1,103 1,127 1,103 1,122 93,200
2017/07/14 1,106 1,134 1,105 1,116 170,000
2017/07/13 1,100 1,109 1,097 1,098 136,900
2017/07/12 1,082 1,099 1,082 1,094 89,000
2017/07/11 1,075 1,090 1,074 1,088 111,300
2017/07/10 1,070 1,081 1,066 1,073 67,000
2017/07/07 1,045 1,064 1,043 1,064 128,900
2017/07/06 1,039 1,050 1,036 1,043 106,600
2017/07/05 1,028 1,043 1,028 1,040 80,400
2017/07/04 1,039 1,043 1,027 1,036 132,900
2017/07/03 1,020 1,042 1,020 1,037 132,800
2017/06/30 1,028 1,034 1,011 1,025 101,700
2017/06/29 1,045 1,048 1,032 1,032 61,700
2017/06/28 1,030 1,043 1,029 1,034 100,700
2017/06/27 1,030 1,036 1,012 1,030 256,400
2017/06/26 971 981 968 969 42,000
2017/06/23 970 979 968 970 44,800
2017/06/22 948 980 946 974 90,400
2017/06/21 948 959 946 948 27,300
2017/06/20 940 964 936 953 88,800
2017/06/19 929 938 927 933 40,900
2017/06/16 914 929 913 929 100,400
2017/06/15 915 915 903 906 54,600
2017/06/14 919 922 911 911 40,500
2017/06/13 917 921 912 919 42,800
2017/06/12 915 933 913 919 39,100
2017/06/09 912 927 912 916 73,100
2017/06/08 935 937 922 923 49,500
2017/06/07 917 934 917 931 66,000
2017/06/06 931 931 922 923 73,600
2017/06/05 929 938 921 928 74,300
2017/06/02 917 936 917 932 63,000
2017/06/01 908 927 908 917 86,800
2017/05/31 920 934 913 915 97,800
2017/05/30 923 931 922 928 80,700
2017/05/29 926 937 920 923 115,100
2017/05/26 956 956 925 927 109,700
2017/05/25 960 967 956 958 80,100
2017/05/24 973 973 954 959 68,000
2017/05/23 965 966 956 964 52,100
2017/05/22 968 971 961 963 65,300
2017/05/19 963 965 945 957 71,400
2017/05/18 974 977 960 963 70,500
2017/05/17 983 989 973 989 40,300
2017/05/16 969 989 962 987 99,500
2017/05/15 963 968 958 964 95,500
2017/05/12 951 963 951 963 93,500
2017/05/11 950 968 945 960 111,700
2017/05/10 1,016 1,021 945 951 181,900
2017/05/09 1,030 1,030 1,003 1,009 50,000
2017/05/08 1,000 1,026 1,000 1,024 86,400
2017/05/02 970 992 970 986 71,400
2017/05/01 969 976 964 970 56,900
2017/04/28 969 977 968 974 62,000
2017/04/27 973 988 963 975 89,300
2017/04/26 962 977 962 973 102,300
2017/04/25 960 965 952 958 31,200
2017/04/24 949 960 943 953 36,100
2017/04/21 945 948 938 944 51,200
2017/04/20 957 957 937 939 44,900
2017/04/19 938 954 938 947 40,400
2017/04/18 943 959 932 938 39,600
2017/04/17 923 934 919 928 62,800
2017/04/14 942 948 928 929 53,400
2017/04/13 960 965 927 946 45,100
2017/04/12 972 975 964 967 64,900
2017/04/11 956 979 956 976 63,600
2017/04/10 963 983 943 975 76,100
2017/04/07 986 989 966 973 40,100
2017/04/06 994 998 960 974 96,000
2017/04/05 1,013 1,025 997 1,005 77,400
2017/04/04 1,020 1,025 952 1,016 97,700
2017/04/03 1,020 1,028 1,012 1,020 56,800
2017/03/31 1,049 1,049 1,020 1,020 67,700
2017/03/30 1,044 1,048 1,036 1,041 32,700
2017/03/29 1,016 1,053 1,016 1,050 73,700
2017/03/28 1,044 1,058 1,034 1,058 68,900
2017/03/27 1,049 1,049 1,035 1,038 75,200
2017/03/24 1,037 1,054 1,025 1,051 62,500
2017/03/23 1,039 1,049 1,026 1,029 74,100
2017/03/22 1,050 1,050 1,029 1,029 62,400
2017/03/21 1,061 1,072 1,052 1,065 54,400
2017/03/17 1,066 1,073 1,051 1,063 51,300
2017/03/16 1,064 1,070 1,056 1,066 53,500
2017/03/15 1,059 1,072 1,051 1,067 61,600
2017/03/14 1,065 1,070 1,056 1,061 74,100
2017/03/13 1,073 1,073 1,013 1,064 137,200
2017/03/10 1,065 1,085 1,038 1,068 140,500
2017/03/09 1,094 1,099 1,057 1,065 125,600
2017/03/08 1,080 1,100 1,075 1,094 188,800
2017/03/07 1,075 1,087 1,063 1,078 93,100
2017/03/06 1,070 1,080 1,055 1,078 105,000
2017/03/03 1,050 1,079 1,047 1,074 143,800
2017/03/02 1,047 1,057 1,028 1,056 161,200
2017/03/01 1,000 1,045 991 1,044 264,100
2017/02/28 990 1,006 990 997 138,500
2017/02/27 994 994 979 988 72,800
2017/02/24 991 1,000 988 995 119,800
2017/02/23 993 996 978 993 83,100
2017/02/22 972 1,000 969 999 201,600
2017/02/21 972 975 968 970 59,800
2017/02/20 969 976 954 975 101,700
2017/02/17 944 969 940 968 124,600
2017/02/16 923 955 919 952 142,400
2017/02/15 911 920 908 918 114,800
2017/02/14 913 915 903 906 73,100
2017/02/13 905 912 892 911 149,200
2017/02/10 905 908 899 903 44,700
2017/02/09 902 907 894 895 40,200
2017/02/08 887 905 887 902 42,600
2017/02/07 886 894 883 886 31,000
2017/02/06 905 910 895 895 77,400
2017/02/03 893 903 888 896 76,100
2017/02/02 875 905 875 903 272,300
2017/02/01 848 878 841 873 210,100
2017/01/31 814 870 812 860 341,000
2017/01/30 804 804 798 800 21,700
2017/01/27 811 814 804 804 28,100
2017/01/26 812 814 809 811 17,300
2017/01/25 809 811 802 807 38,000
2017/01/24 796 804 794 799 14,700
2017/01/23 799 806 794 799 24,300
2017/01/20 800 803 795 802 28,200
2017/01/19 791 798 787 797 14,700
2017/01/18 782 786 767 783 34,500
2017/01/17 785 792 780 782 25,900
2017/01/16 798 798 786 788 34,100
2017/01/13 800 805 789 796 44,100
2017/01/12 802 811 802 806 35,700
2017/01/11 801 809 801 806 19,400
2017/01/10 805 813 799 804 27,600
2017/01/06 807 808 799 806 35,900
2017/01/05 815 815 806 811 22,400
2017/01/04 800 814 800 813 54,000

このページの先頭へ