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
2025/06/13 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

このページの先頭へ