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

湖北工業(6524)の株価時系列情報

湖北工業(6524)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
2025/07/30 2,587 2,612 2,530 2,580 157,700
2025/07/29 2,550 2,595 2,525 2,537 137,000
2025/07/28 2,600 2,615 2,555 2,560 153,000
2025/07/25 2,600 2,640 2,589 2,600 171,400
2025/07/24 2,646 2,650 2,595 2,600 140,300
2025/07/23 2,598 2,640 2,598 2,611 137,500
2025/07/22 2,585 2,614 2,561 2,574 155,900
2025/07/18 2,699 2,700 2,589 2,618 148,300
2025/07/17 2,590 2,700 2,561 2,650 280,100
2025/07/16 2,638 2,667 2,571 2,598 188,300
2025/07/15 2,663 2,692 2,632 2,688 137,200
2025/07/14 2,632 2,680 2,607 2,663 129,000
2025/07/11 2,714 2,740 2,642 2,662 197,400
2025/07/10 2,751 2,760 2,710 2,736 207,300
2025/07/09 2,745 2,764 2,662 2,730 491,200
2025/07/08 2,552 2,690 2,548 2,666 501,100
2025/07/07 2,490 2,531 2,437 2,452 143,600
2025/07/04 2,504 2,569 2,477 2,493 207,500
2025/07/03 2,480 2,555 2,480 2,508 121,500
2025/07/02 2,530 2,542 2,478 2,502 208,100
2025/07/01 2,530 2,627 2,493 2,542 348,200
2025/06/30 2,735 2,750 2,589 2,589 417,900
2025/06/27 2,763 2,763 2,531 2,685 596,100
2025/06/26 2,800 2,839 2,738 2,771 448,700
2025/06/25 2,684 2,839 2,675 2,797 586,600
2025/06/24 2,560 2,647 2,541 2,641 390,100
2025/06/23 2,513 2,560 2,467 2,549 281,200
2025/06/20 2,540 2,576 2,472 2,521 374,700
2025/06/19 2,468 2,564 2,461 2,520 413,400
2025/06/18 2,410 2,469 2,405 2,440 291,400
2025/06/17 2,350 2,448 2,330 2,430 436,000
2025/06/16 2,250 2,336 2,225 2,302 332,100
2025/06/13 2,206 2,250 2,204 2,233 197,100
2025/06/12 2,244 2,257 2,204 2,220 213,400
2025/06/11 2,211 2,270 2,191 2,220 321,200
2025/06/10 2,200 2,235 2,166 2,167 285,600
2025/06/09 2,136 2,182 2,108 2,166 227,100
2025/06/06 2,112 2,144 2,071 2,087 273,800
2025/06/05 2,053 2,061 2,010 2,030 189,300
2025/06/04 2,170 2,175 2,045 2,077 426,500
2025/06/03 2,093 2,183 2,071 2,157 340,600
2025/06/02 2,150 2,169 2,076 2,094 406,000
2025/05/30 2,022 2,083 2,010 2,050 319,700
2025/05/29 1,945 2,053 1,945 2,017 286,200
2025/05/28 1,977 1,980 1,905 1,905 217,600
2025/05/27 1,963 1,973 1,937 1,948 234,900
2025/05/26 1,847 1,937 1,845 1,925 361,600
2025/05/23 1,747 1,880 1,738 1,807 381,400
2025/05/22 1,728 1,779 1,720 1,747 91,600
2025/05/21 1,808 1,809 1,755 1,758 85,300
2025/05/20 1,807 1,810 1,761 1,768 140,400
2025/05/19 1,820 1,820 1,771 1,778 115,400
2025/05/16 1,811 1,870 1,811 1,842 107,500
2025/05/15 1,875 1,881 1,808 1,832 124,600
2025/05/14 1,913 1,925 1,832 1,881 113,500
2025/05/13 1,863 1,965 1,820 1,902 497,300
2025/05/12 1,861 1,918 1,840 1,892 222,300
2025/05/09 1,873 1,882 1,839 1,864 155,700
2025/05/08 1,865 1,879 1,837 1,864 133,900
2025/05/07 1,850 1,860 1,813 1,825 159,400
2025/05/02 1,852 1,892 1,848 1,880 116,000
2025/05/01 1,834 1,879 1,821 1,854 115,900
2025/04/30 1,891 1,906 1,820 1,838 178,800
2025/04/28 1,919 1,939 1,834 1,855 226,500
2025/04/25 1,805 1,862 1,786 1,816 217,700
2025/04/24 1,753 1,778 1,729 1,742 199,100
2025/04/23 1,826 1,829 1,700 1,738 408,900
2025/04/22 1,800 1,846 1,745 1,780 541,800
2025/04/21 1,671 1,725 1,658 1,668 170,500
2025/04/18 1,615 1,681 1,615 1,664 133,600
2025/04/17 1,588 1,610 1,585 1,604 80,800
2025/04/16 1,629 1,648 1,575 1,587 101,900
2025/04/15 1,640 1,672 1,621 1,634 110,500
2025/04/14 1,584 1,614 1,575 1,585 138,200
2025/04/11 1,578 1,578 1,521 1,569 128,400
2025/04/10 1,673 1,674 1,592 1,618 178,900
2025/04/09 1,558 1,573 1,485 1,513 193,100
2025/04/08 1,609 1,650 1,570 1,598 194,000
2025/04/07 1,495 1,533 1,458 1,499 356,300
2025/04/04 1,800 1,825 1,677 1,711 280,100
2025/04/03 1,862 1,909 1,834 1,860 176,700
2025/04/02 1,950 1,965 1,922 1,942 74,400
2025/04/01 1,960 1,966 1,916 1,921 116,100
2025/03/31 1,950 1,978 1,902 1,951 236,800
2025/03/28 2,125 2,126 2,071 2,080 121,700
2025/03/27 2,155 2,184 2,105 2,123 122,000
2025/03/26 2,140 2,169 2,131 2,150 95,100
2025/03/25 2,150 2,175 2,135 2,149 90,000
2025/03/24 2,211 2,224 2,141 2,150 137,300
2025/03/21 2,149 2,242 2,149 2,210 138,700
2025/03/19 2,136 2,163 2,117 2,127 135,500
2025/03/18 2,136 2,169 2,128 2,151 74,900
2025/03/17 2,143 2,152 2,117 2,123 93,000
2025/03/14 2,098 2,146 2,097 2,118 51,700
2025/03/13 2,114 2,155 2,099 2,109 91,800
2025/03/12 2,099 2,160 2,085 2,138 109,000
2025/03/11 2,062 2,111 2,038 2,111 121,200
2025/03/10 2,159 2,159 2,101 2,112 97,200
2025/03/07 2,192 2,202 2,156 2,156 114,900
2025/03/06 2,152 2,193 2,145 2,193 121,900
2025/03/05 2,200 2,213 2,151 2,170 143,400
2025/03/04 2,201 2,229 2,193 2,229 105,900
2025/03/03 2,249 2,270 2,211 2,225 128,300
2025/02/28 2,233 2,253 2,211 2,241 120,500
2025/02/27 2,333 2,337 2,260 2,283 129,000
2025/02/26 2,315 2,356 2,215 2,264 167,800
2025/02/25 2,310 2,310 2,256 2,260 112,000
2025/02/21 2,313 2,384 2,313 2,343 133,100
2025/02/20 2,300 2,335 2,277 2,306 75,500
2025/02/19 2,372 2,375 2,280 2,302 172,500
2025/02/18 2,398 2,424 2,353 2,371 164,700
2025/02/17 2,350 2,387 2,324 2,337 187,200
2025/02/14 2,481 2,481 2,347 2,352 431,800
2025/02/13 2,636 2,664 2,470 2,487 726,500
2025/02/12 2,785 2,823 2,739 2,748 279,500
2025/02/10 2,799 2,800 2,730 2,751 90,600
2025/02/07 2,750 2,792 2,740 2,760 99,900
2025/02/06 2,725 2,783 2,699 2,758 181,600
2025/02/05 2,702 2,723 2,685 2,723 59,000
2025/02/04 2,678 2,698 2,650 2,652 49,600
2025/02/03 2,707 2,730 2,641 2,644 82,800
2025/01/31 2,708 2,733 2,703 2,730 74,100
2025/01/30 2,718 2,736 2,681 2,719 146,600
2025/01/29 2,736 2,808 2,710 2,778 123,400
2025/01/28 2,655 2,766 2,628 2,750 155,800
2025/01/27 2,755 2,796 2,696 2,696 147,500
2025/01/24 2,770 2,777 2,723 2,753 109,700
2025/01/23 2,782 2,808 2,746 2,746 131,400
2025/01/22 2,762 2,804 2,743 2,750 161,700
2025/01/21 2,742 2,752 2,687 2,712 168,400
2025/01/20 2,581 2,644 2,560 2,620 103,700
2025/01/17 2,565 2,616 2,543 2,578 138,100
2025/01/16 2,550 2,578 2,535 2,561 135,000
2025/01/15 2,636 2,658 2,559 2,572 176,100
2025/01/14 2,634 2,681 2,621 2,669 212,700
2025/01/10 2,606 2,753 2,588 2,715 210,200
2025/01/09 2,780 2,796 2,727 2,728 142,000
2025/01/08 2,779 2,780 2,741 2,780 180,500
2025/01/07 2,835 2,852 2,797 2,800 191,300
2025/01/06 2,915 2,943 2,785 2,785 274,900
2024/12/30 2,900 2,952 2,845 2,952 281,000
2024/12/27 2,908 2,960 2,901 2,914 202,800
2024/12/26 2,938 2,985 2,925 2,930 133,500
2024/12/25 3,010 3,025 2,926 2,935 146,200
2024/12/24 2,985 2,985 2,918 2,962 204,000
2024/12/23 3,045 3,045 2,989 3,000 89,000
2024/12/20 3,065 3,130 3,015 3,030 73,700
2024/12/19 3,045 3,105 3,040 3,080 96,400
2024/12/18 3,100 3,140 3,010 3,110 111,900
2024/12/17 3,130 3,130 3,005 3,080 153,600
2024/12/16 3,015 3,155 2,999 3,120 111,600
2024/12/13 3,050 3,090 3,015 3,045 93,600
2024/12/12 3,215 3,245 3,095 3,105 102,800
2024/12/11 3,170 3,225 3,120 3,175 107,700
2024/12/10 3,250 3,270 3,160 3,195 182,800
2024/12/09 3,480 3,480 3,260 3,300 187,900
2024/12/06 3,400 3,490 3,355 3,480 91,200
2024/12/05 3,460 3,490 3,395 3,430 92,300
2024/12/04 3,495 3,500 3,420 3,425 51,900
2024/12/03 3,465 3,485 3,410 3,480 70,800
2024/12/02 3,340 3,455 3,280 3,395 58,600
2024/11/29 3,420 3,520 3,410 3,410 101,200
2024/11/28 3,410 3,495 3,390 3,420 74,000
2024/11/27 3,370 3,475 3,370 3,465 88,900
2024/11/26 3,500 3,500 3,335 3,400 205,500
2024/11/25 3,535 3,575 3,475 3,550 121,800
2024/11/22 3,630 3,645 3,460 3,525 192,300
2024/11/21 3,580 3,640 3,435 3,595 220,400
2024/11/20 3,560 3,650 3,525 3,650 312,300
2024/11/19 3,215 3,560 3,215 3,560 320,700
2024/11/18 3,250 3,370 3,185 3,215 172,500
2024/11/15 3,300 3,345 3,215 3,265 159,200
2024/11/14 3,080 3,345 3,080 3,300 365,600
2024/11/13 2,920 3,065 2,920 3,045 266,500
2024/11/12 3,100 3,175 2,920 2,969 448,300
2024/11/11 2,791 2,922 2,693 2,890 809,300
2024/11/08 3,090 3,140 3,010 3,100 367,600
2024/11/07 2,925 2,966 2,845 2,947 150,200
2024/11/06 2,890 2,937 2,826 2,895 217,500
2024/11/05 2,900 2,929 2,887 2,921 68,400
2024/11/01 2,960 2,981 2,867 2,872 138,400
2024/10/31 3,030 3,045 2,991 3,020 66,500
2024/10/30 2,983 3,070 2,958 3,030 125,700
2024/10/29 2,980 2,980 2,924 2,956 132,900
2024/10/28 2,945 3,025 2,909 3,000 79,600
2024/10/25 3,000 3,000 2,885 2,960 154,100
2024/10/24 2,955 3,025 2,921 2,998 169,600
2024/10/23 3,000 3,070 2,956 3,025 111,100
2024/10/22 3,100 3,100 3,015 3,030 58,500
2024/10/21 3,000 3,085 2,979 3,030 72,900
2024/10/18 3,035 3,045 2,999 3,045 69,300
2024/10/17 3,110 3,120 3,035 3,035 102,700
2024/10/16 3,140 3,220 3,105 3,155 59,000
2024/10/15 3,215 3,250 3,145 3,160 86,100
2024/10/11 3,275 3,290 3,205 3,235 119,200
2024/10/10 3,330 3,340 3,110 3,135 178,800
2024/10/09 3,275 3,390 3,235 3,345 184,400
2024/10/08 3,060 3,260 3,060 3,245 166,400
2024/10/07 3,095 3,130 3,030 3,030 87,000
2024/10/04 3,060 3,130 3,030 3,030 99,400

このページの先頭へ