6327 北川精機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 594 | 604 | 571 | 584 | 71,000 | 584 |
| 2025-04-03 | 595 | 613 | 595 | 599 | 20,900 | 599 |
| 2025-04-02 | 625 | 629 | 614 | 621 | 16,500 | 621 |
| 2025-04-01 | 620 | 626 | 614 | 624 | 13,300 | 624 |
| 2025-03-31 | 600 | 617 | 595 | 611 | 35,100 | 611 |
| 2025-03-28 | 621 | 625 | 612 | 614 | 19,900 | 614 |
| 2025-03-27 | 622 | 628 | 621 | 623 | 9,400 | 623 |
| 2025-03-26 | 616 | 630 | 616 | 621 | 15,500 | 621 |
| 2025-03-25 | 617 | 622 | 611 | 617 | 16,700 | 617 |
| 2025-03-24 | 621 | 623 | 617 | 618 | 9,600 | 618 |
| 2025-03-21 | 640 | 640 | 621 | 621 | 19,800 | 621 |
| 2025-03-19 | 640 | 640 | 629 | 629 | 21,100 | 629 |
| 2025-03-18 | 671 | 671 | 645 | 645 | 54,100 | 645 |
| 2025-03-17 | 624 | 650 | 624 | 650 | 100,700 | 650 |
| 2025-03-14 | 614 | 614 | 609 | 609 | 10,000 | 609 |
| 2025-03-13 | 617 | 623 | 607 | 609 | 33,900 | 609 |
| 2025-03-12 | 607 | 618 | 604 | 611 | 12,600 | 611 |
| 2025-03-11 | 607 | 614 | 603 | 609 | 25,900 | 609 |
| 2025-03-10 | 604 | 617 | 600 | 615 | 33,700 | 615 |
| 2025-03-07 | 586 | 600 | 582 | 600 | 25,100 | 600 |
| 2025-03-06 | 586 | 596 | 580 | 591 | 29,200 | 591 |
| 2025-03-05 | 564 | 581 | 564 | 579 | 21,200 | 579 |
| 2025-03-04 | 574 | 575 | 569 | 570 | 11,400 | 570 |
| 2025-03-03 | 583 | 587 | 575 | 575 | 13,100 | 575 |
| 2025-02-28 | 591 | 591 | 573 | 583 | 15,100 | 583 |
| 2025-02-27 | 570 | 601 | 570 | 588 | 19,800 | 588 |
| 2025-02-26 | 581 | 581 | 567 | 573 | 23,400 | 573 |
| 2025-02-25 | 580 | 587 | 580 | 586 | 20,100 | 586 |
| 2025-02-21 | 595 | 595 | 584 | 586 | 18,300 | 586 |
| 2025-02-20 | 586 | 595 | 586 | 593 | 17,200 | 593 |
| 2025-02-19 | 594 | 598 | 592 | 595 | 14,200 | 595 |
| 2025-02-18 | 585 | 604 | 585 | 597 | 38,400 | 597 |
| 2025-02-17 | 583 | 589 | 579 | 587 | 38,700 | 587 |
| 2025-02-14 | 585 | 585 | 574 | 578 | 14,700 | 578 |
| 2025-02-13 | 587 | 595 | 585 | 585 | 18,200 | 585 |
| 2025-02-12 | 577 | 592 | 574 | 592 | 22,700 | 592 |
| 2025-02-10 | 579 | 580 | 571 | 577 | 22,200 | 577 |
| 2025-02-07 | 573 | 580 | 570 | 571 | 16,900 | 571 |
| 2025-02-06 | 568 | 576 | 568 | 576 | 11,000 | 576 |
| 2025-02-05 | 580 | 580 | 568 | 568 | 18,300 | 568 |
| 2025-02-04 | 563 | 581 | 563 | 578 | 25,900 | 578 |
| 2025-02-03 | 570 | 575 | 560 | 560 | 55,600 | 560 |
| 2025-01-31 | 592 | 593 | 576 | 576 | 39,300 | 576 |
| 2025-01-30 | 607 | 613 | 591 | 592 | 47,500 | 592 |
| 2025-01-29 | 616 | 618 | 602 | 605 | 64,500 | 605 |
| 2025-01-28 | 590 | 621 | 587 | 615 | 124,700 | 615 |
| 2025-01-27 | 588 | 599 | 581 | 593 | 94,300 | 593 |
| 2025-01-24 | 600 | 600 | 581 | 581 | 95,900 | 581 |
| 2025-01-23 | 616 | 622 | 590 | 600 | 258,600 | 600 |
| 2025-01-22 | 646 | 646 | 636 | 646 | 346,200 | 646 |
| 2025-01-21 | 555 | 555 | 546 | 546 | 12,300 | 546 |
| 2025-01-20 | 554 | 556 | 545 | 555 | 17,100 | 555 |
| 2025-01-17 | 541 | 551 | 541 | 551 | 8,400 | 551 |
| 2025-01-16 | 542 | 550 | 538 | 541 | 13,500 | 541 |
| 2025-01-15 | 528 | 539 | 528 | 536 | 10,500 | 536 |
| 2025-01-14 | 535 | 535 | 522 | 526 | 26,600 | 526 |
| 2025-01-10 | 529 | 532 | 523 | 529 | 41,500 | 529 |
| 2025-01-09 | 533 | 533 | 522 | 522 | 34,300 | 522 |
| 2025-01-08 | 529 | 532 | 526 | 526 | 4,800 | 526 |
| 2025-01-07 | 528 | 530 | 517 | 527 | 42,600 | 527 |
| 2025-01-06 | 523 | 533 | 521 | 527 | 21,500 | 527 |
分割・併合履歴 ： なし