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
2021/12/30 1,007 1,014 1,001 1,007 4,800
2021/12/29 992 1,015 991 1,015 12,900
2021/12/28 976 992 970 992 15,600
2021/12/27 992 992 969 970 19,600
2021/12/24 992 992 982 982 3,800
2021/12/23 993 993 978 979 16,600
2021/12/22 985 988 974 982 18,200
2021/12/21 975 991 975 984 19,400
2021/12/20 1,000 1,000 974 974 42,300
2021/12/17 1,001 1,004 993 999 23,400
2021/12/16 1,007 1,012 1,000 1,009 27,100
2021/12/15 997 1,008 997 997 16,300
2021/12/14 1,013 1,013 993 996 13,700
2021/12/13 1,005 1,014 1,000 1,013 14,100
2021/12/10 1,009 1,017 1,001 1,005 40,700
2021/12/09 1,017 1,017 997 1,009 15,200
2021/12/08 1,018 1,018 1,006 1,017 20,800
2021/12/07 995 1,015 995 1,009 30,300
2021/12/06 1,000 1,007 985 985 28,600
2021/12/03 975 999 975 998 16,400
2021/12/02 949 985 949 968 34,500
2021/12/01 946 969 946 955 24,900
2021/11/30 960 974 946 946 32,800
2021/11/29 965 974 950 950 25,100
2021/11/26 994 994 976 977 19,600
2021/11/25 976 998 976 994 21,100
2021/11/24 997 1,004 988 989 13,200
2021/11/22 997 1,013 990 994 14,800
2021/11/19 989 1,003 984 996 22,000
2021/11/18 984 1,002 984 993 26,200
2021/11/17 984 1,000 984 995 46,100
2021/11/16 996 1,010 989 989 40,300
2021/11/15 1,005 1,006 996 1,001 37,600
2021/11/12 995 998 989 998 34,500
2021/11/11 995 1,004 991 995 62,000
2021/11/10 993 1,000 988 995 21,800
2021/11/09 998 998 983 993 33,000
2021/11/08 984 1,014 972 1,001 85,900
2021/11/05 1,000 1,000 961 964 33,400
2021/11/04 978 1,027 971 1,027 66,900
2021/11/02 960 977 960 975 23,200
2021/11/01 970 979 945 969 43,900
2021/10/29 940 974 932 968 60,700
2021/10/28 949 951 929 950 173,100
2021/10/27 938 945 929 941 23,800
2021/10/26 932 943 929 939 39,700
2021/10/25 936 937 928 932 17,000
2021/10/22 922 937 920 932 18,400
2021/10/21 942 945 922 922 14,300
2021/10/20 947 951 940 944 28,700
2021/10/19 947 949 935 944 14,500
2021/10/18 956 956 938 947 21,200
2021/10/15 915 944 915 944 33,000
2021/10/14 920 922 909 915 36,000
2021/10/13 937 937 922 924 23,500
2021/10/12 949 949 936 943 36,100
2021/10/11 950 956 943 947 28,800
2021/10/08 949 958 945 950 36,900
2021/10/07 952 954 947 951 26,600
2021/10/06 953 971 950 952 16,800
2021/10/05 961 964 947 952 30,500
2021/10/04 995 998 962 963 23,900
2021/10/01 997 997 984 984 31,000
2021/09/30 1,010 1,010 1,000 1,000 26,300
2021/09/29 1,030 1,032 1,002 1,012 54,000
2021/09/28 1,050 1,056 1,028 1,052 39,300
2021/09/27 1,044 1,051 1,039 1,050 45,600
2021/09/24 1,035 1,046 1,030 1,046 39,100
2021/09/22 1,037 1,037 1,021 1,023 25,400
2021/09/21 1,050 1,052 1,036 1,037 33,900
2021/09/17 1,045 1,052 1,037 1,052 37,900
2021/09/16 1,029 1,047 1,027 1,047 34,700
2021/09/15 1,028 1,029 1,024 1,028 20,300
2021/09/14 1,033 1,048 1,022 1,048 42,600
2021/09/13 1,036 1,036 1,024 1,032 26,800
2021/09/10 1,030 1,048 1,025 1,048 52,000
2021/09/09 1,055 1,055 1,031 1,031 33,100
2021/09/08 1,047 1,064 1,033 1,064 32,700
2021/09/07 1,074 1,074 1,039 1,047 49,700
2021/09/06 1,072 1,079 1,060 1,065 18,500
2021/09/03 1,059 1,080 1,056 1,076 29,300
2021/09/02 1,087 1,092 1,055 1,057 24,100
2021/09/01 1,067 1,087 1,067 1,087 11,500
2021/08/31 1,078 1,089 1,069 1,069 16,900
2021/08/30 1,085 1,090 1,078 1,090 11,400
2021/08/27 1,071 1,071 1,056 1,063 11,900
2021/08/26 1,062 1,071 1,057 1,071 12,800
2021/08/25 1,089 1,089 1,058 1,062 16,900
2021/08/24 1,080 1,088 1,072 1,080 19,600
2021/08/23 1,076 1,091 1,066 1,080 22,500
2021/08/20 1,057 1,074 1,057 1,067 26,000
2021/08/19 1,067 1,070 1,059 1,060 13,000
2021/08/18 1,058 1,077 1,055 1,070 12,800
2021/08/17 1,068 1,091 1,050 1,050 13,600
2021/08/16 1,099 1,099 1,071 1,074 23,800
2021/08/13 1,099 1,106 1,089 1,099 16,100
2021/08/12 1,107 1,112 1,088 1,100 18,900
2021/08/11 1,089 1,101 1,085 1,101 20,900
2021/08/10 1,073 1,098 1,073 1,087 24,500
2021/08/06 1,069 1,092 1,068 1,075 20,800
2021/08/05 1,079 1,087 1,068 1,068 6,300
2021/08/04 1,102 1,104 1,084 1,084 4,900
2021/08/03 1,119 1,121 1,103 1,103 9,400
2021/08/02 1,107 1,123 1,107 1,112 23,800
2021/07/30 1,078 1,100 1,078 1,093 22,200
2021/07/29 1,106 1,106 1,084 1,104 6,800
2021/07/28 1,105 1,109 1,099 1,106 5,700
2021/07/27 1,125 1,128 1,099 1,105 12,800
2021/07/26 1,109 1,122 1,107 1,122 26,200
2021/07/21 1,088 1,088 1,069 1,079 14,700
2021/07/20 1,051 1,093 1,051 1,085 42,800
2021/07/19 1,060 1,060 1,051 1,051 15,700
2021/07/16 1,059 1,068 1,059 1,059 8,400
2021/07/15 1,084 1,090 1,070 1,070 15,200
2021/07/14 1,088 1,100 1,085 1,096 6,800
2021/07/13 1,080 1,096 1,080 1,094 26,600
2021/07/12 1,081 1,093 1,077 1,085 38,400
2021/07/09 1,072 1,090 1,066 1,078 54,500
2021/07/08 1,111 1,125 1,093 1,093 22,400
2021/07/07 1,108 1,130 1,108 1,113 18,900
2021/07/06 1,109 1,130 1,103 1,130 14,300
2021/07/05 1,138 1,138 1,114 1,114 9,800
2021/07/02 1,136 1,148 1,132 1,142 33,600
2021/07/01 1,135 1,140 1,125 1,135 27,400
2021/06/30 1,135 1,147 1,122 1,128 17,800
2021/06/29 1,131 1,135 1,122 1,133 26,200
2021/06/28 1,145 1,151 1,137 1,145 15,300
2021/06/25 1,122 1,143 1,104 1,134 23,900
2021/06/24 1,142 1,142 1,112 1,115 14,200
2021/06/23 1,129 1,153 1,128 1,150 18,100
2021/06/22 1,141 1,149 1,114 1,129 29,500
2021/06/21 1,125 1,139 1,120 1,122 31,200
2021/06/18 1,145 1,145 1,126 1,126 16,200
2021/06/17 1,127 1,152 1,124 1,144 30,800
2021/06/16 1,133 1,133 1,113 1,133 34,200
2021/06/15 1,120 1,138 1,114 1,125 24,500
2021/06/14 1,125 1,125 1,108 1,120 17,600
2021/06/11 1,160 1,164 1,108 1,108 41,700
2021/06/10 1,162 1,173 1,154 1,166 32,300
2021/06/09 1,169 1,171 1,161 1,166 34,500
2021/06/08 1,165 1,172 1,152 1,169 27,000
2021/06/07 1,170 1,178 1,165 1,168 38,400
2021/06/04 1,168 1,178 1,163 1,170 41,900
2021/06/03 1,144 1,175 1,144 1,174 35,400
2021/06/02 1,143 1,169 1,143 1,151 48,500
2021/06/01 1,140 1,157 1,130 1,152 32,200
2021/05/31 1,150 1,152 1,131 1,131 26,600
2021/05/28 1,140 1,161 1,137 1,161 90,700
2021/05/27 1,140 1,150 1,134 1,134 27,600
2021/05/26 1,130 1,145 1,124 1,138 29,400
2021/05/25 1,155 1,157 1,120 1,120 22,200
2021/05/24 1,137 1,157 1,137 1,152 12,800
2021/05/21 1,133 1,149 1,122 1,142 22,500
2021/05/20 1,114 1,133 1,114 1,120 26,600
2021/05/19 1,109 1,122 1,104 1,114 22,000
2021/05/18 1,090 1,125 1,090 1,125 23,100
2021/05/17 1,095 1,109 1,093 1,098 17,300
2021/05/14 1,098 1,111 1,088 1,088 23,700
2021/05/13 1,088 1,103 1,083 1,083 28,000
2021/05/12 1,115 1,120 1,092 1,095 20,500
2021/05/11 1,105 1,146 1,104 1,125 29,400
2021/05/10 1,089 1,118 1,089 1,109 30,700
2021/05/07 1,074 1,098 1,074 1,084 14,100
2021/05/06 1,058 1,083 1,058 1,074 10,400
2021/04/30 1,037 1,063 1,037 1,060 27,500
2021/04/28 1,049 1,053 1,038 1,046 26,300
2021/04/27 1,051 1,058 1,042 1,047 27,300
2021/04/26 1,077 1,077 1,051 1,055 12,900
2021/04/23 1,071 1,085 1,062 1,062 15,800
2021/04/22 1,075 1,084 1,071 1,076 10,400
2021/04/21 1,077 1,080 1,053 1,053 30,000
2021/04/20 1,081 1,099 1,068 1,083 31,800
2021/04/19 1,088 1,093 1,073 1,081 24,200
2021/04/16 1,116 1,116 1,087 1,089 17,400
2021/04/15 1,093 1,115 1,087 1,112 20,800
2021/04/14 1,098 1,104 1,083 1,103 10,800
2021/04/13 1,079 1,106 1,079 1,098 17,000
2021/04/12 1,087 1,097 1,078 1,078 29,000
2021/04/09 1,065 1,092 1,064 1,086 22,500
2021/04/08 1,088 1,100 1,067 1,073 25,400
2021/04/07 1,077 1,106 1,077 1,105 27,800
2021/04/06 1,095 1,099 1,080 1,087 19,800
2021/04/05 1,103 1,107 1,092 1,104 27,400
2021/04/02 1,097 1,103 1,093 1,101 8,300
2021/04/01 1,088 1,155 1,088 1,092 30,400
2021/03/31 1,090 1,117 1,083 1,084 30,600
2021/03/30 1,121 1,134 1,088 1,104 52,900
2021/03/29 1,132 1,153 1,114 1,125 69,000
2021/03/26 1,131 1,133 1,101 1,117 89,400
2021/03/25 1,156 1,156 1,116 1,121 39,000
2021/03/24 1,154 1,170 1,126 1,126 76,700
2021/03/23 1,180 1,185 1,154 1,160 54,300
2021/03/22 1,184 1,201 1,173 1,180 65,700
2021/03/19 1,180 1,205 1,160 1,191 56,900
2021/03/18 1,143 1,180 1,137 1,180 72,200
2021/03/17 1,127 1,150 1,112 1,148 41,700
2021/03/16 1,107 1,129 1,096 1,127 33,700
2021/03/15 1,085 1,105 1,085 1,100 40,100
2021/03/12 1,087 1,096 1,070 1,083 48,300
2021/03/11 1,086 1,089 1,067 1,088 32,500
2021/03/10 1,097 1,108 1,076 1,089 34,300
2021/03/09 1,095 1,115 1,069 1,100 43,100
2021/03/08 1,107 1,107 1,060 1,086 36,300
2021/03/05 1,084 1,084 1,022 1,081 77,600
2021/03/04 1,100 1,100 1,056 1,096 39,900
2021/03/03 1,117 1,117 1,074 1,102 28,800
2021/03/02 1,131 1,131 1,082 1,109 24,500
2021/03/01 1,106 1,131 1,098 1,131 17,300
2021/02/26 1,116 1,116 1,089 1,093 19,100
2021/02/25 1,108 1,124 1,097 1,111 24,500
2021/02/24 1,125 1,126 1,085 1,093 23,000
2021/02/22 1,111 1,119 1,106 1,118 18,900
2021/02/19 1,105 1,116 1,099 1,110 17,000
2021/02/18 1,105 1,111 1,096 1,110 18,400
2021/02/17 1,110 1,112 1,098 1,105 14,000
2021/02/16 1,114 1,119 1,095 1,119 21,500
2021/02/15 1,097 1,120 1,079 1,120 22,000
2021/02/12 1,090 1,105 1,088 1,094 15,000
2021/02/10 1,095 1,105 1,056 1,089 53,200
2021/02/09 1,101 1,130 1,069 1,125 21,200
2021/02/08 1,061 1,110 1,038 1,101 42,700
2021/02/05 1,039 1,124 1,039 1,121 49,500
2021/02/04 1,045 1,072 1,044 1,061 11,800
2021/02/03 1,034 1,053 1,031 1,045 22,500
2021/02/02 1,020 1,032 1,013 1,031 13,900
2021/02/01 1,024 1,030 1,015 1,024 19,400
2021/01/29 1,052 1,058 1,036 1,038 18,000
2021/01/28 1,066 1,066 1,038 1,052 29,200
2021/01/27 1,058 1,079 1,046 1,071 15,800
2021/01/26 1,039 1,055 1,039 1,054 10,400
2021/01/25 1,050 1,050 1,039 1,044 11,800
2021/01/22 1,032 1,041 1,031 1,031 11,400
2021/01/21 1,058 1,058 1,040 1,048 10,200
2021/01/20 1,059 1,059 1,039 1,045 10,100
2021/01/19 1,077 1,084 1,050 1,050 22,500
2021/01/18 1,059 1,086 1,059 1,083 8,800
2021/01/15 1,060 1,094 1,049 1,070 32,000
2021/01/14 1,075 1,095 1,060 1,071 20,500
2021/01/13 1,095 1,095 1,068 1,080 23,100
2021/01/12 1,091 1,100 1,077 1,100 12,900
2021/01/08 1,077 1,091 1,076 1,091 19,700
2021/01/07 1,077 1,091 1,057 1,077 22,100
2021/01/06 1,085 1,085 1,063 1,069 10,400
2021/01/05 1,070 1,080 1,064 1,079 12,500
2021/01/04 1,051 1,074 1,050 1,072 17,000

このページの先頭へ