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
2023/12/29 2,509 2,538 2,490 2,526 46,300
2023/12/28 2,408 2,509 2,400 2,498 52,000
2023/12/27 2,301 2,425 2,301 2,417 57,500
2023/12/26 2,333 2,333 2,276 2,290 67,500
2023/12/25 2,510 2,520 2,344 2,346 55,700
2023/12/22 2,531 2,581 2,531 2,539 42,600
2023/12/21 2,560 2,563 2,497 2,542 72,400
2023/12/20 2,547 2,630 2,547 2,610 62,700
2023/12/19 2,437 2,535 2,431 2,532 57,800
2023/12/18 2,379 2,432 2,358 2,421 25,200
2023/12/15 2,408 2,446 2,376 2,404 47,000
2023/12/14 2,448 2,450 2,369 2,393 48,800
2023/12/13 2,354 2,439 2,354 2,433 60,900
2023/12/12 2,309 2,357 2,307 2,335 40,900
2023/12/11 2,107 2,304 2,107 2,301 91,600
2023/12/08 2,343 2,345 2,239 2,257 87,500
2023/12/07 2,397 2,427 2,342 2,393 39,700
2023/12/06 2,288 2,404 2,288 2,397 59,100
2023/12/05 2,323 2,327 2,282 2,298 66,200
2023/12/04 2,328 2,357 2,309 2,351 40,300
2023/12/01 2,269 2,330 2,265 2,328 52,100
2023/11/30 2,170 2,258 2,170 2,249 37,000
2023/11/29 2,179 2,212 2,165 2,173 37,900
2023/11/28 2,130 2,193 2,109 2,183 30,500
2023/11/27 2,122 2,179 2,101 2,130 56,000
2023/11/24 2,074 2,120 2,074 2,101 27,700
2023/11/22 2,048 2,117 2,043 2,074 25,000
2023/11/21 2,046 2,084 2,032 2,072 23,800
2023/11/20 2,055 2,115 2,046 2,046 51,500
2023/11/17 1,983 2,071 1,977 2,060 42,600
2023/11/16 2,001 2,008 1,960 1,989 30,600
2023/11/15 2,030 2,066 2,000 2,018 42,900
2023/11/14 1,946 2,040 1,946 2,028 43,100
2023/11/13 1,896 1,950 1,887 1,944 30,000
2023/11/10 1,878 1,909 1,869 1,878 28,200
2023/11/09 1,878 1,907 1,863 1,895 45,500
2023/11/08 1,917 1,928 1,877 1,878 39,100
2023/11/07 1,880 1,920 1,850 1,900 52,400
2023/11/06 2,037 2,105 1,757 1,906 223,800
2023/11/02 1,995 2,010 1,953 1,968 51,400
2023/11/01 1,988 2,000 1,941 1,955 54,400
2023/10/31 1,887 1,929 1,874 1,929 50,600
2023/10/30 1,904 1,904 1,858 1,885 66,600
2023/10/27 1,887 1,922 1,876 1,920 25,900
2023/10/26 1,866 1,892 1,850 1,859 34,900
2023/10/25 1,867 1,886 1,843 1,866 31,700
2023/10/24 1,834 1,867 1,788 1,835 60,400
2023/10/23 1,874 1,915 1,830 1,833 114,800
2023/10/20 1,868 1,886 1,847 1,876 29,300
2023/10/19 1,860 1,878 1,843 1,864 40,400
2023/10/18 1,920 1,925 1,880 1,900 30,900
2023/10/17 1,923 1,944 1,877 1,905 70,200
2023/10/16 1,923 1,923 1,887 1,906 56,200
2023/10/13 1,966 1,993 1,927 1,940 47,200
2023/10/12 1,972 1,986 1,939 1,975 49,400
2023/10/11 1,966 2,006 1,966 1,982 40,100
2023/10/10 1,939 1,997 1,939 1,994 48,200
2023/10/06 1,940 1,968 1,926 1,939 51,400
2023/10/05 1,956 1,985 1,933 1,938 53,700
2023/10/04 1,970 1,980 1,900 1,946 92,100
2023/10/03 2,055 2,055 1,998 2,000 33,900
2023/10/02 2,081 2,131 2,061 2,061 54,800
2023/09/29 2,126 2,129 2,068 2,080 33,700
2023/09/28 2,087 2,133 2,087 2,111 45,900
2023/09/27 2,135 2,135 2,072 2,125 44,000
2023/09/26 2,144 2,165 2,131 2,135 36,000
2023/09/25 2,130 2,140 2,118 2,137 20,200
2023/09/22 2,120 2,143 2,102 2,127 33,000
2023/09/21 2,166 2,181 2,137 2,141 25,300
2023/09/20 2,169 2,169 2,133 2,143 54,800
2023/09/19 2,137 2,181 2,130 2,169 52,000
2023/09/15 2,106 2,139 2,093 2,130 57,000
2023/09/14 2,130 2,157 2,124 2,128 30,300
2023/09/13 2,148 2,150 2,110 2,127 47,400
2023/09/12 2,165 2,188 2,135 2,150 27,200
2023/09/11 2,150 2,156 2,120 2,150 42,800
2023/09/08 2,177 2,203 2,127 2,129 63,600
2023/09/07 2,183 2,240 2,179 2,217 63,900
2023/09/06 2,140 2,196 2,133 2,191 59,900
2023/09/05 2,086 2,158 2,066 2,158 81,900
2023/09/04 2,002 2,104 2,000 2,103 129,100
2023/09/01 1,928 1,991 1,928 1,986 59,500
2023/08/31 1,896 1,932 1,882 1,929 51,500
2023/08/30 1,886 1,917 1,860 1,909 58,300
2023/08/29 1,889 1,912 1,866 1,867 31,800
2023/08/28 1,850 1,883 1,841 1,882 35,300
2023/08/25 1,828 1,835 1,805 1,816 25,200
2023/08/24 1,832 1,872 1,830 1,848 25,400
2023/08/23 1,782 1,836 1,778 1,836 26,600
2023/08/22 1,785 1,803 1,783 1,796 30,900
2023/08/21 1,773 1,789 1,754 1,754 34,900
2023/08/18 1,824 1,834 1,769 1,783 35,700
2023/08/17 1,834 1,850 1,814 1,839 41,000
2023/08/16 1,821 1,858 1,810 1,839 33,900
2023/08/15 1,854 1,876 1,840 1,848 30,300
2023/08/14 1,895 1,902 1,850 1,853 33,900
2023/08/10 1,866 1,908 1,862 1,907 25,600
2023/08/09 1,917 1,917 1,872 1,877 34,000
2023/08/08 1,892 1,929 1,891 1,917 29,600
2023/08/07 1,877 1,939 1,865 1,895 56,900
2023/08/04 1,850 1,895 1,842 1,891 51,100
2023/08/03 1,871 1,877 1,846 1,860 75,700
2023/08/02 1,886 1,912 1,857 1,862 116,600
2023/08/01 1,867 1,900 1,840 1,868 231,600
2023/07/31 1,869 1,885 1,764 1,874 592,300
2023/07/28 1,502 1,620 1,466 1,510 432,200
2023/07/27 1,520 1,537 1,509 1,533 41,400
2023/07/26 1,531 1,538 1,510 1,529 62,200
2023/07/25 1,550 1,553 1,519 1,531 51,900
2023/07/24 1,557 1,579 1,518 1,548 52,000
2023/07/21 1,529 1,561 1,524 1,532 45,100
2023/07/20 1,511 1,530 1,511 1,529 59,400
2023/07/19 1,495 1,513 1,486 1,513 46,400
2023/07/18 1,438 1,477 1,438 1,477 30,900
2023/07/14 1,449 1,454 1,428 1,446 24,300
2023/07/13 1,436 1,447 1,428 1,439 19,200
2023/07/12 1,449 1,449 1,424 1,428 19,300
2023/07/11 1,442 1,454 1,436 1,441 28,000
2023/07/10 1,453 1,473 1,438 1,442 30,100
2023/07/07 1,447 1,499 1,440 1,475 85,600
2023/07/06 1,447 1,466 1,443 1,452 40,200
2023/07/05 1,465 1,470 1,435 1,460 32,900
2023/07/04 1,439 1,479 1,439 1,470 39,900
2023/07/03 1,403 1,476 1,403 1,469 53,200
2023/06/30 1,418 1,436 1,394 1,403 45,600
2023/06/29 1,448 1,464 1,429 1,438 39,100
2023/06/28 1,398 1,450 1,398 1,448 72,100
2023/06/27 1,383 1,397 1,364 1,391 29,500
2023/06/26 1,400 1,417 1,389 1,394 37,400
2023/06/23 1,397 1,420 1,391 1,401 53,100
2023/06/22 1,404 1,410 1,386 1,393 59,700
2023/06/21 1,381 1,417 1,365 1,404 54,600
2023/06/20 1,365 1,384 1,351 1,381 105,000
2023/06/19 1,353 1,369 1,350 1,365 83,300
2023/06/16 1,343 1,348 1,319 1,348 43,100
2023/06/15 1,349 1,362 1,343 1,343 40,800
2023/06/14 1,330 1,345 1,328 1,339 35,400
2023/06/13 1,347 1,352 1,299 1,312 49,000
2023/06/12 1,310 1,350 1,308 1,345 50,400
2023/06/09 1,268 1,290 1,267 1,282 51,900
2023/06/08 1,272 1,279 1,258 1,262 58,200
2023/06/07 1,255 1,269 1,251 1,253 72,400
2023/06/06 1,234 1,251 1,212 1,244 70,800
2023/06/05 1,250 1,255 1,239 1,252 41,300
2023/06/02 1,212 1,231 1,212 1,222 40,400
2023/06/01 1,238 1,252 1,206 1,206 62,100
2023/05/31 1,255 1,272 1,240 1,240 106,700
2023/05/30 1,256 1,277 1,249 1,270 63,300
2023/05/29 1,309 1,330 1,261 1,265 142,100
2023/05/26 1,330 1,334 1,291 1,294 33,600
2023/05/25 1,364 1,378 1,332 1,332 44,700
2023/05/24 1,370 1,394 1,370 1,378 22,800
2023/05/23 1,414 1,428 1,371 1,378 59,000
2023/05/22 1,369 1,410 1,363 1,410 55,600
2023/05/19 1,355 1,362 1,345 1,362 29,900
2023/05/18 1,337 1,342 1,314 1,341 40,900
2023/05/17 1,331 1,334 1,314 1,324 73,900
2023/05/16 1,310 1,319 1,298 1,319 54,100
2023/05/15 1,310 1,315 1,296 1,304 85,700
2023/05/12 1,307 1,313 1,278 1,309 232,400
2023/05/11 1,300 1,323 1,276 1,291 113,300
2023/05/10 1,372 1,400 1,222 1,300 199,300
2023/05/09 1,376 1,386 1,369 1,385 34,500
2023/05/08 1,395 1,400 1,383 1,387 21,900
2023/05/02 1,416 1,416 1,385 1,388 24,100
2023/05/01 1,403 1,414 1,390 1,414 22,400
2023/04/28 1,359 1,389 1,348 1,389 38,400
2023/04/27 1,339 1,350 1,322 1,329 25,100
2023/04/26 1,368 1,368 1,349 1,349 22,200
2023/04/25 1,376 1,404 1,364 1,388 46,200
2023/04/24 1,346 1,371 1,341 1,367 21,100
2023/04/21 1,326 1,346 1,324 1,336 14,600
2023/04/20 1,330 1,349 1,330 1,333 11,500
2023/04/19 1,326 1,339 1,322 1,338 11,100
2023/04/18 1,337 1,356 1,325 1,329 31,100
2023/04/17 1,344 1,344 1,326 1,326 12,700
2023/04/14 1,344 1,346 1,326 1,344 26,900
2023/04/13 1,329 1,335 1,319 1,335 17,800
2023/04/12 1,324 1,341 1,324 1,337 21,900
2023/04/11 1,298 1,310 1,292 1,310 19,200
2023/04/10 1,280 1,288 1,260 1,280 23,600
2023/04/07 1,297 1,304 1,274 1,279 34,600
2023/04/06 1,330 1,331 1,283 1,283 43,500
2023/04/05 1,360 1,364 1,345 1,345 28,200
2023/04/04 1,417 1,417 1,386 1,390 31,400
2023/04/03 1,419 1,419 1,389 1,416 24,100
2023/03/31 1,379 1,407 1,379 1,398 22,400
2023/03/30 1,374 1,383 1,364 1,377 26,300
2023/03/29 1,368 1,404 1,361 1,399 57,900
2023/03/28 1,366 1,369 1,356 1,360 16,600
2023/03/27 1,347 1,360 1,339 1,358 21,300
2023/03/24 1,345 1,347 1,323 1,336 23,100
2023/03/23 1,320 1,354 1,309 1,347 34,200
2023/03/22 1,280 1,348 1,272 1,333 68,700
2023/03/20 1,307 1,307 1,237 1,241 85,200
2023/03/17 1,340 1,342 1,320 1,327 29,800
2023/03/16 1,341 1,341 1,314 1,325 57,300
2023/03/15 1,360 1,387 1,360 1,377 32,400
2023/03/14 1,384 1,385 1,338 1,351 53,500
2023/03/13 1,419 1,439 1,380 1,408 42,200
2023/03/10 1,493 1,494 1,442 1,443 58,400
2023/03/09 1,475 1,508 1,475 1,504 56,400
2023/03/08 1,490 1,494 1,461 1,479 42,400
2023/03/07 1,499 1,508 1,483 1,496 42,600
2023/03/06 1,498 1,500 1,474 1,499 34,900
2023/03/03 1,463 1,489 1,460 1,488 49,400
2023/03/02 1,459 1,474 1,454 1,465 33,600
2023/03/01 1,430 1,454 1,423 1,450 27,200
2023/02/28 1,458 1,482 1,433 1,438 59,800
2023/02/27 1,404 1,419 1,383 1,413 35,900
2023/02/24 1,379 1,405 1,379 1,405 29,100
2023/02/22 1,373 1,385 1,370 1,379 28,800
2023/02/21 1,387 1,398 1,381 1,382 26,300
2023/02/20 1,426 1,434 1,381 1,385 41,400
2023/02/17 1,410 1,430 1,410 1,426 27,300
2023/02/16 1,403 1,430 1,395 1,419 32,100
2023/02/15 1,400 1,405 1,384 1,396 15,100
2023/02/14 1,382 1,400 1,381 1,398 16,600
2023/02/13 1,397 1,397 1,372 1,384 26,400
2023/02/10 1,359 1,400 1,359 1,389 28,300
2023/02/09 1,351 1,375 1,347 1,373 19,900
2023/02/08 1,378 1,378 1,346 1,360 38,100
2023/02/07 1,395 1,408 1,374 1,378 30,600
2023/02/06 1,360 1,392 1,360 1,389 33,200
2023/02/03 1,395 1,396 1,353 1,361 61,600
2023/02/02 1,411 1,431 1,398 1,408 42,800
2023/02/01 1,500 1,502 1,386 1,411 116,600
2023/01/31 1,372 1,443 1,372 1,433 131,300
2023/01/30 1,355 1,382 1,355 1,380 46,600
2023/01/27 1,373 1,377 1,356 1,357 37,000
2023/01/26 1,373 1,376 1,361 1,373 37,700
2023/01/25 1,351 1,374 1,348 1,366 59,100
2023/01/24 1,315 1,355 1,315 1,340 51,900
2023/01/23 1,290 1,315 1,290 1,315 40,900
2023/01/20 1,294 1,300 1,286 1,289 25,800
2023/01/19 1,308 1,312 1,292 1,294 22,500
2023/01/18 1,314 1,327 1,301 1,320 50,300
2023/01/17 1,285 1,308 1,283 1,304 55,900
2023/01/16 1,320 1,323 1,288 1,289 41,100
2023/01/13 1,320 1,333 1,316 1,322 40,800
2023/01/12 1,299 1,322 1,295 1,322 45,500
2023/01/11 1,300 1,311 1,280 1,299 115,800
2023/01/10 1,319 1,330 1,310 1,312 54,200
2023/01/06 1,296 1,308 1,293 1,307 51,300
2023/01/05 1,295 1,309 1,278 1,296 80,600
2023/01/04 1,320 1,320 1,288 1,299 53,800

このページの先頭へ