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
2019/12/30 1,330 1,330 1,312 1,318 12,700
2019/12/27 1,340 1,347 1,336 1,337 23,500
2019/12/26 1,335 1,340 1,319 1,336 16,400
2019/12/25 1,336 1,336 1,322 1,335 18,600
2019/12/24 1,332 1,332 1,321 1,328 13,000
2019/12/23 1,351 1,351 1,328 1,334 17,300
2019/12/20 1,330 1,361 1,330 1,351 53,400
2019/12/19 1,314 1,321 1,311 1,316 29,200
2019/12/18 1,322 1,326 1,304 1,310 23,300
2019/12/17 1,300 1,334 1,297 1,332 47,000
2019/12/16 1,288 1,301 1,281 1,298 21,100
2019/12/13 1,281 1,310 1,272 1,276 78,300
2019/12/12 1,272 1,291 1,260 1,265 47,200
2019/12/11 1,290 1,303 1,283 1,285 34,900
2019/12/10 1,286 1,297 1,282 1,285 21,000
2019/12/09 1,287 1,291 1,283 1,291 12,100
2019/12/06 1,275 1,284 1,272 1,278 9,500
2019/12/05 1,284 1,290 1,275 1,277 14,900
2019/12/04 1,255 1,290 1,254 1,289 28,500
2019/12/03 1,273 1,274 1,254 1,264 30,900
2019/12/02 1,288 1,288 1,269 1,278 11,600
2019/11/29 1,275 1,283 1,269 1,281 10,400
2019/11/28 1,280 1,285 1,273 1,282 11,100
2019/11/27 1,272 1,281 1,269 1,280 6,200
2019/11/26 1,288 1,295 1,270 1,270 21,100
2019/11/25 1,298 1,298 1,280 1,286 12,800
2019/11/22 1,292 1,292 1,281 1,283 12,600
2019/11/21 1,272 1,295 1,259 1,292 16,700
2019/11/20 1,268 1,279 1,265 1,279 35,500
2019/11/19 1,286 1,292 1,265 1,268 20,500
2019/11/18 1,336 1,336 1,282 1,286 48,500
2019/11/15 1,288 1,315 1,277 1,310 75,000
2019/11/14 1,275 1,284 1,273 1,280 33,800
2019/11/13 1,288 1,291 1,273 1,276 22,300
2019/11/12 1,281 1,297 1,278 1,295 14,700
2019/11/11 1,286 1,292 1,271 1,285 9,900
2019/11/08 1,288 1,296 1,277 1,280 26,100
2019/11/07 1,300 1,300 1,278 1,280 16,700
2019/11/06 1,300 1,300 1,280 1,282 40,200
2019/11/05 1,267 1,300 1,264 1,300 54,400
2019/11/01 1,260 1,268 1,256 1,268 9,700
2019/10/31 1,275 1,285 1,266 1,279 11,200
2019/10/30 1,290 1,291 1,276 1,283 48,900
2019/10/29 1,264 1,300 1,260 1,299 66,500
2019/10/28 1,256 1,260 1,247 1,253 17,500
2019/10/25 1,260 1,260 1,249 1,257 15,900
2019/10/24 1,270 1,272 1,243 1,256 20,600
2019/10/23 1,242 1,269 1,230 1,269 26,500
2019/10/21 1,230 1,230 1,221 1,230 12,600
2019/10/18 1,230 1,243 1,225 1,226 26,700
2019/10/17 1,230 1,231 1,223 1,228 17,600
2019/10/16 1,245 1,252 1,225 1,232 40,700
2019/10/15 1,245 1,248 1,223 1,229 45,500
2019/10/11 1,201 1,225 1,198 1,225 41,400
2019/10/10 1,220 1,220 1,203 1,211 28,300
2019/10/09 1,196 1,211 1,186 1,210 29,100
2019/10/08 1,218 1,223 1,201 1,204 21,900
2019/10/07 1,212 1,218 1,202 1,218 17,500
2019/10/04 1,220 1,222 1,204 1,212 18,100
2019/10/03 1,216 1,228 1,215 1,228 33,100
2019/10/02 1,233 1,246 1,219 1,233 25,000
2019/10/01 1,253 1,255 1,199 1,248 78,000
2019/09/30 1,248 1,249 1,230 1,243 34,000
2019/09/27 1,270 1,270 1,254 1,259 26,500
2019/09/26 1,273 1,278 1,252 1,277 59,900
2019/09/25 1,268 1,268 1,247 1,260 32,200
2019/09/24 1,267 1,267 1,251 1,256 20,300
2019/09/20 1,270 1,273 1,252 1,257 36,100
2019/09/19 1,251 1,265 1,251 1,265 25,100
2019/09/18 1,264 1,269 1,248 1,254 16,300
2019/09/17 1,267 1,272 1,256 1,264 27,500
2019/09/13 1,265 1,275 1,260 1,267 61,100
2019/09/12 1,244 1,259 1,234 1,256 40,900
2019/09/11 1,221 1,237 1,220 1,235 31,000
2019/09/10 1,209 1,234 1,208 1,220 44,800
2019/09/09 1,214 1,214 1,203 1,209 25,500
2019/09/06 1,225 1,231 1,213 1,214 15,500
2019/09/05 1,199 1,229 1,199 1,213 36,400
2019/09/04 1,196 1,199 1,185 1,196 28,100
2019/09/03 1,205 1,210 1,196 1,196 46,600
2019/09/02 1,198 1,215 1,197 1,202 50,200
2019/08/30 1,190 1,221 1,190 1,218 65,900
2019/08/29 1,141 1,170 1,133 1,161 41,900
2019/08/28 1,133 1,145 1,130 1,140 20,800
2019/08/27 1,144 1,151 1,138 1,143 15,200
2019/08/26 1,157 1,157 1,134 1,138 42,200
2019/08/23 1,158 1,179 1,158 1,169 30,300
2019/08/22 1,166 1,169 1,154 1,157 22,400
2019/08/21 1,153 1,160 1,151 1,153 10,900
2019/08/20 1,165 1,173 1,165 1,171 16,400
2019/08/19 1,159 1,168 1,153 1,158 10,500
2019/08/16 1,150 1,155 1,144 1,149 14,400
2019/08/15 1,143 1,165 1,138 1,152 22,700
2019/08/14 1,178 1,178 1,160 1,168 16,700
2019/08/13 1,150 1,166 1,142 1,155 27,200
2019/08/09 1,173 1,176 1,161 1,165 28,800
2019/08/08 1,169 1,187 1,162 1,173 26,700
2019/08/07 1,153 1,177 1,146 1,174 30,700
2019/08/06 1,120 1,168 1,116 1,159 48,300
2019/08/05 1,169 1,169 1,128 1,150 42,100
2019/08/02 1,180 1,192 1,176 1,187 63,500
2019/08/01 1,174 1,213 1,171 1,193 28,100
2019/07/31 1,186 1,202 1,186 1,189 25,500
2019/07/30 1,212 1,260 1,192 1,199 31,300
2019/07/29 1,203 1,220 1,203 1,213 23,600
2019/07/26 1,219 1,219 1,199 1,207 36,000
2019/07/25 1,234 1,234 1,220 1,225 10,200
2019/07/24 1,210 1,219 1,204 1,219 14,000
2019/07/23 1,211 1,220 1,203 1,210 16,300
2019/07/22 1,236 1,250 1,215 1,217 47,600
2019/07/19 1,195 1,220 1,191 1,216 18,900
2019/07/18 1,220 1,228 1,190 1,195 48,500
2019/07/17 1,222 1,241 1,222 1,230 19,900
2019/07/16 1,226 1,243 1,226 1,232 18,600
2019/07/12 1,241 1,247 1,229 1,236 16,400
2019/07/11 1,220 1,251 1,215 1,247 23,700
2019/07/10 1,229 1,231 1,217 1,222 49,100
2019/07/09 1,265 1,265 1,233 1,234 36,100
2019/07/08 1,263 1,274 1,261 1,268 22,400
2019/07/05 1,271 1,277 1,260 1,274 33,600
2019/07/04 1,262 1,278 1,262 1,278 31,300
2019/07/03 1,243 1,257 1,238 1,256 39,700
2019/07/02 1,231 1,246 1,223 1,240 47,400
2019/07/01 1,230 1,239 1,208 1,238 48,800
2019/06/28 1,204 1,223 1,203 1,211 38,600
2019/06/27 1,188 1,214 1,188 1,212 20,100
2019/06/26 1,184 1,201 1,178 1,188 55,900
2019/06/25 1,200 1,206 1,178 1,191 44,000
2019/06/24 1,187 1,200 1,172 1,197 79,500
2019/06/21 1,178 1,205 1,158 1,180 197,400
2019/06/20 1,210 1,213 1,160 1,186 76,000
2019/06/19 1,178 1,205 1,173 1,198 54,900
2019/06/18 1,206 1,228 1,168 1,172 56,500
2019/06/17 1,197 1,225 1,192 1,214 51,200
2019/06/14 1,200 1,216 1,200 1,200 73,700
2019/06/13 1,231 1,235 1,208 1,226 66,300
2019/06/12 1,250 1,253 1,239 1,248 34,100
2019/06/11 1,249 1,262 1,248 1,259 53,000
2019/06/10 1,243 1,254 1,243 1,243 51,700
2019/06/07 1,232 1,245 1,225 1,241 24,000
2019/06/06 1,239 1,246 1,231 1,231 46,800
2019/06/05 1,211 1,238 1,202 1,237 37,400
2019/06/04 1,178 1,195 1,165 1,193 30,900
2019/06/03 1,185 1,185 1,174 1,180 32,000
2019/05/31 1,208 1,224 1,204 1,212 35,900
2019/05/30 1,231 1,236 1,213 1,220 31,300
2019/05/29 1,226 1,249 1,226 1,246 32,000
2019/05/28 1,256 1,257 1,234 1,234 23,000
2019/05/27 1,255 1,263 1,250 1,258 19,800
2019/05/24 1,218 1,252 1,215 1,249 52,100
2019/05/23 1,226 1,240 1,211 1,225 29,900
2019/05/22 1,243 1,243 1,216 1,216 28,200
2019/05/21 1,248 1,253 1,239 1,245 36,700
2019/05/20 1,266 1,271 1,249 1,250 41,300
2019/05/17 1,242 1,264 1,242 1,261 50,600
2019/05/16 1,210 1,241 1,205 1,241 94,300
2019/05/15 1,216 1,218 1,205 1,217 56,500
2019/05/14 1,198 1,217 1,179 1,216 43,400
2019/05/13 1,128 1,241 1,128 1,228 112,500
2019/05/10 1,149 1,180 1,133 1,158 64,500
2019/05/09 1,170 1,180 1,151 1,162 53,800
2019/05/08 1,200 1,209 1,188 1,196 44,300
2019/05/07 1,225 1,234 1,213 1,213 46,900
2019/04/26 1,200 1,212 1,193 1,205 34,400
2019/04/25 1,198 1,215 1,188 1,214 53,600
2019/04/24 1,211 1,219 1,200 1,200 49,000
2019/04/23 1,186 1,213 1,184 1,208 60,800
2019/04/22 1,190 1,193 1,171 1,186 52,200
2019/04/19 1,175 1,195 1,175 1,191 32,600
2019/04/18 1,184 1,190 1,171 1,175 33,600
2019/04/17 1,198 1,198 1,177 1,192 16,900
2019/04/16 1,197 1,202 1,191 1,201 22,000
2019/04/15 1,188 1,208 1,188 1,198 35,900
2019/04/12 1,187 1,187 1,161 1,163 27,500
2019/04/11 1,194 1,194 1,174 1,183 25,400
2019/04/10 1,196 1,198 1,180 1,195 26,800
2019/04/09 1,184 1,212 1,180 1,211 31,200
2019/04/08 1,230 1,230 1,188 1,194 22,500
2019/04/05 1,213 1,227 1,207 1,222 51,900
2019/04/04 1,205 1,213 1,195 1,210 41,000
2019/04/03 1,192 1,201 1,175 1,201 32,100
2019/04/02 1,193 1,198 1,174 1,183 23,500
2019/04/01 1,173 1,185 1,169 1,182 44,100
2019/03/29 1,150 1,157 1,143 1,153 47,100
2019/03/28 1,141 1,147 1,112 1,145 57,400
2019/03/27 1,153 1,169 1,139 1,152 45,900
2019/03/26 1,136 1,169 1,119 1,168 83,400
2019/03/25 1,134 1,134 1,105 1,120 50,200
2019/03/22 1,169 1,169 1,134 1,156 41,700
2019/03/20 1,165 1,180 1,155 1,162 37,400
2019/03/19 1,155 1,164 1,133 1,160 40,700
2019/03/18 1,135 1,163 1,126 1,163 58,500
2019/03/15 1,103 1,116 1,096 1,114 60,100
2019/03/14 1,140 1,149 1,111 1,113 44,100
2019/03/13 1,134 1,148 1,132 1,139 17,300
2019/03/12 1,125 1,153 1,125 1,145 31,200
2019/03/11 1,119 1,126 1,099 1,116 41,200
2019/03/08 1,129 1,145 1,125 1,128 74,100
2019/03/07 1,157 1,164 1,138 1,153 66,100
2019/03/06 1,170 1,174 1,151 1,159 51,200
2019/03/05 1,179 1,190 1,162 1,180 45,300
2019/03/04 1,178 1,184 1,169 1,175 39,700
2019/03/01 1,171 1,181 1,164 1,173 25,100
2019/02/28 1,175 1,188 1,168 1,171 34,800
2019/02/27 1,196 1,197 1,175 1,183 78,800
2019/02/26 1,221 1,221 1,183 1,195 52,900
2019/02/25 1,168 1,207 1,151 1,204 106,600
2019/02/22 1,168 1,168 1,144 1,157 34,900
2019/02/21 1,178 1,195 1,158 1,170 41,000
2019/02/20 1,204 1,212 1,172 1,172 25,800
2019/02/19 1,188 1,206 1,185 1,196 59,800
2019/02/18 1,201 1,204 1,190 1,196 37,800
2019/02/15 1,165 1,176 1,159 1,171 29,900
2019/02/14 1,187 1,222 1,172 1,177 64,000
2019/02/13 1,181 1,200 1,177 1,190 79,500
2019/02/12 1,176 1,180 1,157 1,165 45,200
2019/02/08 1,184 1,198 1,168 1,176 55,900
2019/02/07 1,186 1,211 1,176 1,200 82,300
2019/02/06 1,186 1,200 1,178 1,193 61,600
2019/02/05 1,157 1,185 1,157 1,185 55,900
2019/02/04 1,120 1,168 1,120 1,156 132,600
2019/02/01 1,113 1,153 1,108 1,127 99,100
2019/01/31 1,144 1,161 1,118 1,118 152,500
2019/01/30 1,047 1,152 1,042 1,144 193,300
2019/01/29 1,061 1,065 1,021 1,047 83,100
2019/01/28 1,095 1,112 1,073 1,073 39,900
2019/01/25 1,100 1,101 1,088 1,088 36,000
2019/01/24 1,074 1,079 1,062 1,072 31,700
2019/01/23 1,065 1,078 1,048 1,071 48,800
2019/01/22 1,081 1,095 1,075 1,085 23,100
2019/01/21 1,109 1,109 1,061 1,078 54,500
2019/01/18 1,071 1,081 1,070 1,079 42,800
2019/01/17 1,074 1,097 1,071 1,079 48,100
2019/01/16 1,083 1,094 1,061 1,065 29,300
2019/01/15 1,071 1,096 1,067 1,079 47,900
2019/01/11 1,095 1,102 1,078 1,086 72,800
2019/01/10 1,073 1,105 1,073 1,094 52,500
2019/01/09 1,059 1,095 1,058 1,092 80,900
2019/01/08 1,052 1,068 1,047 1,061 26,100
2019/01/07 1,026 1,067 1,026 1,052 58,900
2019/01/04 1,018 1,027 964 996 61,800

このページの先頭へ