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
2020/12/30 1,074 1,074 1,044 1,049 16,700
2020/12/29 1,073 1,074 1,053 1,074 13,900
2020/12/28 1,092 1,092 1,036 1,066 24,900
2020/12/25 1,073 1,086 1,051 1,086 17,000
2020/12/24 1,061 1,062 1,042 1,062 17,800
2020/12/23 1,042 1,054 1,030 1,053 7,600
2020/12/22 1,050 1,055 1,022 1,028 11,700
2020/12/21 1,070 1,073 1,058 1,059 19,300
2020/12/18 1,070 1,070 1,052 1,061 14,300
2020/12/17 1,091 1,093 1,065 1,071 15,000
2020/12/16 1,079 1,098 1,063 1,091 17,500
2020/12/15 1,070 1,072 1,061 1,064 5,600
2020/12/14 1,079 1,091 1,061 1,064 17,200
2020/12/11 1,047 1,070 1,047 1,070 21,400
2020/12/10 1,055 1,057 1,039 1,048 19,400
2020/12/09 1,033 1,060 1,031 1,043 10,800
2020/12/08 1,033 1,036 1,022 1,033 17,200
2020/12/07 1,049 1,079 1,023 1,033 20,900
2020/12/04 1,050 1,056 1,037 1,048 12,800
2020/12/03 1,039 1,062 1,025 1,036 44,900
2020/12/02 1,058 1,065 1,032 1,035 42,800
2020/12/01 1,044 1,080 1,044 1,049 29,600
2020/11/30 1,064 1,103 1,041 1,041 36,300
2020/11/27 1,091 1,119 1,047 1,047 46,400
2020/11/26 1,082 1,098 1,077 1,095 11,700
2020/11/25 1,133 1,133 1,081 1,082 18,600
2020/11/24 1,096 1,122 1,096 1,114 36,800
2020/11/20 1,063 1,069 1,047 1,066 13,800
2020/11/19 1,099 1,099 1,053 1,060 19,800
2020/11/18 1,118 1,119 1,098 1,104 23,400
2020/11/17 1,150 1,150 1,122 1,132 44,600
2020/11/16 1,119 1,139 1,109 1,134 57,500
2020/11/13 1,116 1,129 1,100 1,114 45,500
2020/11/12 1,085 1,117 1,074 1,117 32,100
2020/11/11 1,072 1,088 1,057 1,085 43,000
2020/11/10 1,087 1,095 1,041 1,063 60,500
2020/11/09 1,072 1,084 1,046 1,080 41,300
2020/11/06 1,014 1,069 1,007 1,067 31,400
2020/11/05 1,038 1,079 1,014 1,014 109,000
2020/11/04 1,052 1,052 1,032 1,044 18,100
2020/11/02 1,014 1,062 1,014 1,041 45,500
2020/10/30 1,004 1,019 999 1,009 26,400
2020/10/29 1,000 1,003 986 997 35,600
2020/10/28 1,008 1,008 986 1,000 30,300
2020/10/27 1,005 1,018 990 1,014 15,900
2020/10/26 995 1,015 995 1,003 12,500
2020/10/23 990 1,028 990 1,014 30,600
2020/10/22 1,017 1,022 999 999 31,500
2020/10/21 1,029 1,050 1,020 1,028 11,100
2020/10/20 1,052 1,078 1,018 1,018 37,200
2020/10/19 1,037 1,061 1,037 1,052 29,400
2020/10/16 1,032 1,040 1,011 1,011 15,200
2020/10/15 1,037 1,047 1,025 1,033 19,100
2020/10/14 1,033 1,044 1,026 1,040 11,600
2020/10/13 1,040 1,045 1,025 1,040 16,400
2020/10/12 1,055 1,085 1,029 1,029 18,600
2020/10/09 1,087 1,087 1,052 1,055 32,300
2020/10/08 1,070 1,097 1,055 1,081 45,500
2020/10/07 1,065 1,069 1,042 1,069 16,700
2020/10/06 1,066 1,075 1,060 1,072 19,200
2020/10/05 1,055 1,067 1,042 1,066 37,400
2020/10/02 1,116 1,116 1,010 1,025 103,700
2020/09/30 1,156 1,167 1,112 1,116 48,800
2020/09/29 1,178 1,183 1,154 1,159 65,800
2020/09/28 1,133 1,190 1,122 1,190 80,500
2020/09/25 1,110 1,119 1,097 1,108 44,200
2020/09/24 1,098 1,102 1,079 1,096 28,800
2020/09/23 1,075 1,101 1,072 1,095 34,100
2020/09/18 1,074 1,094 1,066 1,092 29,600
2020/09/17 1,063 1,071 1,054 1,071 22,500
2020/09/16 1,054 1,070 1,050 1,064 30,700
2020/09/15 1,053 1,054 1,032 1,053 20,400
2020/09/14 1,054 1,064 1,050 1,059 30,600
2020/09/11 1,052 1,061 1,029 1,042 53,500
2020/09/10 1,045 1,062 1,041 1,051 48,700
2020/09/09 1,031 1,052 1,031 1,045 45,500
2020/09/08 1,042 1,056 1,035 1,049 46,400
2020/09/07 1,026 1,056 1,026 1,037 21,200
2020/09/04 1,035 1,039 1,012 1,025 36,500
2020/09/03 1,016 1,072 1,007 1,048 43,500
2020/09/02 1,003 1,017 993 1,000 53,800
2020/09/01 1,024 1,028 1,001 1,003 39,500
2020/08/31 1,041 1,062 1,030 1,034 37,100
2020/08/28 1,049 1,062 1,030 1,046 41,200
2020/08/27 1,045 1,051 1,035 1,049 21,200
2020/08/26 1,042 1,050 1,030 1,045 23,300
2020/08/25 1,046 1,047 1,035 1,042 33,500
2020/08/24 1,066 1,067 1,027 1,032 29,200
2020/08/21 1,084 1,089 1,061 1,066 13,100
2020/08/20 1,117 1,135 1,083 1,083 29,300
2020/08/19 1,152 1,154 1,106 1,117 42,400
2020/08/18 1,108 1,164 1,108 1,159 60,600
2020/08/17 1,066 1,107 1,062 1,101 24,800
2020/08/14 1,058 1,075 1,056 1,069 40,900
2020/08/13 1,065 1,065 1,033 1,049 41,000
2020/08/12 1,024 1,057 1,024 1,049 30,400
2020/08/11 1,014 1,032 1,004 1,018 90,400
2020/08/07 1,100 1,105 1,007 1,019 47,900
2020/08/06 1,113 1,116 1,088 1,100 14,400
2020/08/05 1,105 1,122 1,076 1,113 34,600
2020/08/04 1,100 1,114 1,062 1,105 19,800
2020/08/03 1,071 1,097 1,065 1,089 15,700
2020/07/31 1,130 1,130 1,064 1,071 26,400
2020/07/30 1,141 1,141 1,070 1,131 22,500
2020/07/29 1,176 1,176 1,119 1,127 30,400
2020/07/28 1,194 1,194 1,167 1,177 22,800
2020/07/27 1,155 1,195 1,152 1,195 34,700
2020/07/22 1,183 1,185 1,148 1,150 21,900
2020/07/21 1,171 1,186 1,158 1,186 21,300
2020/07/20 1,166 1,178 1,147 1,172 46,500
2020/07/17 1,131 1,144 1,110 1,144 16,900
2020/07/16 1,150 1,150 1,113 1,113 24,000
2020/07/15 1,122 1,155 1,120 1,143 31,300
2020/07/14 1,100 1,121 1,090 1,114 31,700
2020/07/13 1,044 1,094 1,044 1,091 35,800
2020/07/10 1,038 1,048 1,030 1,030 27,500
2020/07/09 1,036 1,064 1,036 1,043 17,100
2020/07/08 1,049 1,060 1,033 1,033 16,900
2020/07/07 1,070 1,070 1,043 1,054 15,500
2020/07/06 1,043 1,068 1,036 1,059 26,100
2020/07/03 1,023 1,040 1,023 1,039 19,900
2020/07/02 1,031 1,048 1,016 1,019 36,200
2020/07/01 1,041 1,051 1,022 1,026 33,100
2020/06/30 1,071 1,074 1,027 1,028 25,800
2020/06/29 1,071 1,074 1,049 1,053 26,800
2020/06/26 1,072 1,093 1,072 1,088 25,500
2020/06/25 1,086 1,089 1,063 1,064 19,100
2020/06/24 1,122 1,122 1,086 1,086 8,700
2020/06/23 1,113 1,119 1,090 1,116 34,000
2020/06/22 1,079 1,112 1,079 1,102 25,600
2020/06/19 1,091 1,098 1,073 1,079 47,500
2020/06/18 1,089 1,098 1,071 1,093 28,000
2020/06/17 1,093 1,096 1,077 1,088 22,500
2020/06/16 1,092 1,094 1,068 1,089 34,900
2020/06/15 1,057 1,073 1,050 1,064 55,700
2020/06/12 1,063 1,063 1,002 1,050 42,900
2020/06/11 1,104 1,104 1,076 1,078 27,600
2020/06/10 1,110 1,110 1,080 1,104 18,500
2020/06/09 1,120 1,120 1,071 1,104 26,800
2020/06/08 1,109 1,131 1,109 1,115 36,000
2020/06/05 1,084 1,102 1,084 1,090 40,000
2020/06/04 1,076 1,099 1,069 1,095 27,400
2020/06/03 1,062 1,069 1,055 1,067 26,300
2020/06/02 1,036 1,052 1,026 1,049 30,800
2020/06/01 1,030 1,041 1,011 1,039 33,900
2020/05/29 1,051 1,057 1,021 1,025 45,800
2020/05/28 1,064 1,088 1,039 1,051 55,800
2020/05/27 1,016 1,060 1,004 1,055 43,900
2020/05/26 1,003 1,012 993 1,012 65,100
2020/05/25 991 999 990 998 44,300
2020/05/22 997 1,002 972 985 39,200
2020/05/21 1,019 1,019 976 1,001 81,600
2020/05/20 1,000 1,008 993 1,007 51,000
2020/05/19 1,006 1,010 989 1,002 43,300
2020/05/18 996 999 990 995 27,000
2020/05/15 998 1,000 985 995 27,600
2020/05/14 999 1,000 986 995 25,000
2020/05/13 1,012 1,012 998 999 27,000
2020/05/12 1,027 1,028 1,015 1,019 26,000
2020/05/11 1,006 1,026 1,006 1,026 42,700
2020/05/08 1,004 1,013 999 1,010 41,800
2020/05/07 976 1,006 976 1,005 37,400
2020/05/01 988 988 968 986 53,700
2020/04/30 995 1,008 991 1,000 113,300
2020/04/28 985 993 970 992 84,800
2020/04/27 992 994 983 993 81,100
2020/04/24 993 995 981 994 113,000
2020/04/23 973 994 971 994 83,200
2020/04/22 996 998 968 976 42,700
2020/04/21 999 1,004 986 1,002 59,400
2020/04/20 1,008 1,011 996 1,007 61,200
2020/04/17 1,012 1,023 997 1,008 62,400
2020/04/16 1,003 1,013 991 1,012 93,100
2020/04/15 1,000 1,007 983 1,003 85,500
2020/04/14 1,017 1,020 987 1,004 94,300
2020/04/13 1,035 1,035 1,002 1,017 34,000
2020/04/10 1,022 1,042 1,005 1,035 58,400
2020/04/09 1,040 1,044 1,014 1,022 78,300
2020/04/08 1,027 1,052 1,000 1,049 91,700
2020/04/07 1,024 1,038 1,003 1,026 62,700
2020/04/06 1,018 1,027 1,000 1,015 58,200
2020/04/03 1,035 1,058 1,012 1,018 31,700
2020/04/02 1,036 1,063 1,015 1,032 36,700
2020/04/01 1,080 1,082 1,031 1,043 59,000
2020/03/31 1,115 1,115 1,045 1,083 34,000
2020/03/30 1,090 1,095 1,046 1,090 67,600
2020/03/27 1,131 1,140 1,050 1,119 100,300
2020/03/26 1,047 1,101 991 1,101 89,300
2020/03/25 1,050 1,050 992 1,028 52,000
2020/03/24 964 1,032 964 1,009 40,800
2020/03/23 934 961 900 949 63,200
2020/03/19 915 938 910 934 37,000
2020/03/18 950 951 888 888 90,300
2020/03/17 858 961 855 948 58,900
2020/03/16 880 929 871 899 57,500
2020/03/13 875 906 851 889 73,300
2020/03/12 988 1,000 945 945 59,400
2020/03/11 1,015 1,049 1,009 1,011 37,500
2020/03/10 1,015 1,040 984 1,027 44,800
2020/03/09 1,080 1,110 1,019 1,036 52,100
2020/03/06 1,086 1,121 1,084 1,094 47,600
2020/03/05 1,128 1,133 1,111 1,116 35,300
2020/03/04 1,079 1,130 1,078 1,107 25,700
2020/03/03 1,133 1,154 1,106 1,106 51,800
2020/03/02 1,090 1,171 1,090 1,132 40,000
2020/02/28 1,148 1,150 1,108 1,112 39,800
2020/02/27 1,208 1,210 1,177 1,178 44,300
2020/02/26 1,221 1,236 1,212 1,223 39,500
2020/02/25 1,243 1,261 1,230 1,243 65,500
2020/02/21 1,298 1,316 1,288 1,295 90,700
2020/02/20 1,300 1,307 1,293 1,297 29,000
2020/02/19 1,282 1,288 1,269 1,271 29,000
2020/02/18 1,293 1,301 1,266 1,272 27,500
2020/02/17 1,312 1,317 1,289 1,294 18,500
2020/02/14 1,307 1,320 1,297 1,320 28,100
2020/02/13 1,310 1,313 1,295 1,312 15,500
2020/02/12 1,320 1,323 1,301 1,307 14,700
2020/02/10 1,317 1,330 1,311 1,316 9,600
2020/02/07 1,328 1,330 1,323 1,326 8,400
2020/02/06 1,333 1,341 1,325 1,330 28,300
2020/02/05 1,319 1,330 1,311 1,312 38,500
2020/02/04 1,286 1,318 1,286 1,316 20,900
2020/02/03 1,261 1,305 1,261 1,300 20,000
2020/01/31 1,277 1,289 1,273 1,277 30,400
2020/01/30 1,306 1,318 1,267 1,279 40,600
2020/01/29 1,321 1,321 1,301 1,315 15,200
2020/01/28 1,295 1,329 1,290 1,317 34,300
2020/01/27 1,309 1,318 1,299 1,305 28,200
2020/01/24 1,327 1,342 1,324 1,326 15,800
2020/01/23 1,346 1,353 1,323 1,323 12,700
2020/01/22 1,339 1,355 1,336 1,351 17,600
2020/01/21 1,340 1,356 1,337 1,339 32,900
2020/01/20 1,340 1,353 1,337 1,340 15,200
2020/01/17 1,336 1,336 1,323 1,330 16,800
2020/01/16 1,324 1,347 1,322 1,327 30,700
2020/01/15 1,321 1,335 1,315 1,330 17,000
2020/01/14 1,333 1,337 1,315 1,327 15,300
2020/01/10 1,317 1,325 1,315 1,324 7,000
2020/01/09 1,335 1,336 1,308 1,310 21,000
2020/01/08 1,302 1,325 1,289 1,304 24,700
2020/01/07 1,291 1,325 1,291 1,321 20,900
2020/01/06 1,299 1,303 1,282 1,292 30,400

このページの先頭へ