6327 北川精機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 633 | 644 | 625 | 632 | 11,000 | 632 |
| 2024-11-20 | 650 | 650 | 626 | 632 | 39,500 | 632 |
| 2024-11-19 | 631 | 639 | 627 | 632 | 5,100 | 632 |
| 2024-11-18 | 638 | 641 | 631 | 631 | 12,800 | 631 |
| 2024-11-15 | 639 | 644 | 632 | 636 | 14,300 | 636 |
| 2024-11-14 | 653 | 657 | 642 | 643 | 21,200 | 643 |
| 2024-11-13 | 644 | 658 | 644 | 657 | 24,700 | 657 |
| 2024-11-12 | 633 | 659 | 633 | 645 | 32,800 | 645 |
| 2024-11-11 | 621 | 635 | 621 | 635 | 27,300 | 635 |
| 2024-11-08 | 644 | 645 | 636 | 637 | 23,900 | 637 |
| 2024-11-07 | 634 | 645 | 631 | 643 | 22,900 | 643 |
| 2024-11-06 | 632 | 634 | 613 | 629 | 19,300 | 629 |
| 2024-11-05 | 622 | 626 | 615 | 622 | 8,700 | 622 |
| 2024-11-01 | 637 | 648 | 620 | 625 | 28,600 | 625 |
| 2024-10-31 | 649 | 649 | 626 | 644 | 47,200 | 644 |
| 2024-10-30 | 607 | 619 | 606 | 619 | 19,200 | 619 |
| 2024-10-29 | 592 | 606 | 592 | 605 | 15,100 | 605 |
| 2024-10-28 | 584 | 593 | 584 | 590 | 11,800 | 590 |
| 2024-10-25 | 601 | 601 | 579 | 587 | 18,200 | 587 |
| 2024-10-24 | 601 | 602 | 594 | 598 | 19,400 | 598 |
| 2024-10-23 | 603 | 613 | 602 | 607 | 9,700 | 607 |
| 2024-10-22 | 611 | 611 | 601 | 602 | 12,800 | 602 |
| 2024-10-21 | 610 | 615 | 606 | 611 | 35,000 | 611 |
| 2024-10-18 | 613 | 613 | 603 | 608 | 18,800 | 608 |
| 2024-10-17 | 621 | 621 | 611 | 611 | 23,400 | 611 |
| 2024-10-16 | 611 | 633 | 611 | 621 | 30,700 | 621 |
| 2024-10-15 | 611 | 619 | 605 | 614 | 36,200 | 614 |
| 2024-10-11 | 620 | 626 | 610 | 611 | 40,000 | 611 |
| 2024-10-10 | 641 | 646 | 622 | 622 | 46,200 | 622 |
| 2024-10-09 | 630 | 646 | 630 | 644 | 36,400 | 644 |
| 2024-10-08 | 650 | 651 | 630 | 630 | 39,300 | 630 |
| 2024-10-07 | 665 | 665 | 653 | 655 | 21,500 | 655 |
| 2024-10-04 | 659 | 662 | 655 | 655 | 31,600 | 655 |
| 2024-10-03 | 675 | 678 | 661 | 662 | 27,200 | 662 |
| 2024-10-02 | 691 | 691 | 673 | 673 | 18,800 | 673 |
| 2024-10-01 | 688 | 698 | 688 | 692 | 5,900 | 692 |
| 2024-09-30 | 690 | 699 | 685 | 685 | 35,000 | 685 |
| 2024-09-27 | 695 | 707 | 695 | 705 | 34,600 | 705 |
| 2024-09-26 | 693 | 703 | 693 | 699 | 37,700 | 699 |
| 2024-09-25 | 692 | 704 | 692 | 693 | 30,100 | 693 |
| 2024-09-24 | 687 | 701 | 685 | 701 | 26,600 | 701 |
| 2024-09-20 | 685 | 704 | 684 | 702 | 24,700 | 702 |
| 2024-09-19 | 660 | 684 | 659 | 680 | 24,800 | 680 |
| 2024-09-18 | 661 | 664 | 647 | 653 | 38,400 | 653 |
| 2024-09-17 | 668 | 680 | 657 | 658 | 26,000 | 658 |
| 2024-09-13 | 675 | 685 | 667 | 668 | 29,400 | 668 |
| 2024-09-12 | 674 | 685 | 668 | 678 | 46,700 | 678 |
| 2024-09-11 | 701 | 702 | 660 | 672 | 90,900 | 672 |
| 2024-09-10 | 707 | 722 | 701 | 701 | 65,800 | 701 |
| 2024-09-09 | 703 | 720 | 691 | 696 | 63,800 | 696 |
| 2024-09-06 | 694 | 718 | 691 | 718 | 37,600 | 718 |
| 2024-09-05 | 684 | 719 | 684 | 698 | 90,500 | 698 |
| 2024-09-04 | 684 | 699 | 681 | 682 | 58,500 | 682 |
| 2024-09-03 | 712 | 716 | 702 | 709 | 31,500 | 709 |
| 2024-09-02 | 705 | 711 | 697 | 709 | 39,700 | 709 |
| 2024-08-30 | 693 | 703 | 693 | 701 | 20,000 | 701 |
| 2024-08-29 | 677 | 691 | 673 | 686 | 39,900 | 686 |
| 2024-08-28 | 690 | 692 | 671 | 678 | 53,000 | 678 |
| 2024-08-27 | 695 | 709 | 695 | 698 | 23,000 | 698 |
| 2024-08-26 | 707 | 707 | 691 | 696 | 40,900 | 696 |
| 2024-08-23 | 713 | 720 | 707 | 711 | 31,500 | 711 |
| 2024-08-22 | 719 | 737 | 713 | 718 | 48,700 | 718 |
| 2024-08-21 | 720 | 727 | 697 | 720 | 127,100 | 720 |
| 2024-08-20 | 711 | 750 | 703 | 723 | 291,900 | 723 |
| 2024-08-19 | 794 | 799 | 764 | 771 | 117,600 | 771 |
| 2024-08-16 | 773 | 786 | 760 | 784 | 71,500 | 784 |
| 2024-08-15 | 775 | 775 | 750 | 760 | 37,900 | 760 |
| 2024-08-14 | 751 | 775 | 746 | 775 | 42,400 | 775 |
| 2024-08-13 | 736 | 758 | 736 | 744 | 36,000 | 744 |
| 2024-08-09 | 736 | 755 | 718 | 724 | 51,200 | 724 |
| 2024-08-08 | 725 | 745 | 710 | 710 | 66,900 | 710 |
| 2024-08-07 | 686 | 742 | 685 | 730 | 97,800 | 730 |
| 2024-08-06 | 595 | 685 | 595 | 685 | 100,800 | 685 |
| 2024-08-05 | 677 | 700 | 575 | 575 | 175,900 | 575 |
| 2024-08-02 | 731 | 750 | 719 | 725 | 98,500 | 725 |
| 2024-08-01 | 799 | 810 | 772 | 775 | 66,100 | 775 |
| 2024-07-31 | 779 | 827 | 777 | 792 | 189,600 | 792 |
| 2024-07-30 | 789 | 791 | 767 | 786 | 81,300 | 786 |
| 2024-07-29 | 762 | 792 | 762 | 786 | 66,700 | 786 |
| 2024-07-26 | 762 | 782 | 751 | 775 | 138,300 | 775 |
| 2024-07-25 | 732 | 753 | 730 | 749 | 122,400 | 749 |
| 2024-07-24 | 717 | 733 | 715 | 732 | 39,100 | 732 |
| 2024-07-23 | 717 | 723 | 713 | 721 | 12,100 | 721 |
| 2024-07-22 | 721 | 721 | 710 | 711 | 31,000 | 711 |
| 2024-07-19 | 719 | 719 | 711 | 715 | 13,900 | 715 |
| 2024-07-18 | 719 | 725 | 718 | 719 | 24,100 | 719 |
| 2024-07-17 | 706 | 724 | 706 | 720 | 39,500 | 720 |
| 2024-07-16 | 710 | 715 | 706 | 708 | 15,300 | 708 |
| 2024-07-12 | 691 | 712 | 691 | 710 | 50,100 | 710 |
| 2024-07-11 | 696 | 704 | 693 | 700 | 51,200 | 700 |
| 2024-07-10 | 701 | 701 | 692 | 695 | 22,600 | 695 |
| 2024-07-09 | 698 | 706 | 694 | 697 | 17,800 | 697 |
| 2024-07-08 | 705 | 709 | 695 | 696 | 30,700 | 696 |
| 2024-07-05 | 710 | 712 | 697 | 705 | 28,000 | 705 |
| 2024-07-04 | 705 | 709 | 701 | 708 | 37,600 | 708 |
| 2024-07-03 | 699 | 708 | 699 | 702 | 28,300 | 702 |
| 2024-07-02 | 691 | 703 | 691 | 698 | 28,500 | 698 |
| 2024-07-01 | 691 | 702 | 688 | 691 | 27,400 | 691 |
| 2024-06-28 | 687 | 692 | 684 | 685 | 19,100 | 685 |
| 2024-06-27 | 690 | 698 | 687 | 687 | 27,700 | 687 |
| 2024-06-26 | 696 | 697 | 691 | 693 | 25,100 | 693 |
| 2024-06-25 | 700 | 703 | 692 | 692 | 35,400 | 692 |
| 2024-06-24 | 694 | 700 | 687 | 699 | 29,600 | 699 |
| 2024-06-21 | 699 | 705 | 697 | 700 | 16,600 | 700 |
| 2024-06-20 | 698 | 701 | 694 | 696 | 18,300 | 696 |
| 2024-06-19 | 697 | 702 | 696 | 699 | 24,500 | 699 |
| 2024-06-18 | 700 | 702 | 695 | 701 | 22,800 | 701 |
| 2024-06-17 | 702 | 702 | 688 | 696 | 29,700 | 696 |
| 2024-06-14 | 698 | 709 | 697 | 702 | 15,800 | 702 |
| 2024-06-13 | 712 | 713 | 692 | 698 | 47,500 | 698 |
| 2024-06-12 | 699 | 712 | 698 | 712 | 25,600 | 712 |
| 2024-06-11 | 704 | 709 | 698 | 698 | 29,900 | 698 |
| 2024-06-10 | 680 | 704 | 680 | 704 | 38,000 | 704 |
| 2024-06-07 | 676 | 686 | 676 | 679 | 23,400 | 679 |
| 2024-06-06 | 676 | 683 | 671 | 675 | 29,400 | 675 |
| 2024-06-05 | 693 | 694 | 674 | 675 | 77,300 | 675 |
| 2024-06-04 | 699 | 705 | 693 | 698 | 59,300 | 698 |
| 2024-06-03 | 715 | 722 | 690 | 701 | 76,100 | 701 |
| 2024-05-31 | 715 | 718 | 708 | 715 | 38,600 | 715 |
| 2024-05-30 | 723 | 723 | 705 | 721 | 63,300 | 721 |
| 2024-05-29 | 729 | 740 | 725 | 732 | 55,100 | 732 |
| 2024-05-28 | 717 | 728 | 715 | 720 | 28,100 | 720 |
| 2024-05-27 | 700 | 714 | 697 | 714 | 35,000 | 714 |
| 2024-05-24 | 701 | 705 | 690 | 696 | 53,600 | 696 |
| 2024-05-23 | 709 | 714 | 701 | 709 | 34,200 | 709 |
| 2024-05-22 | 717 | 717 | 700 | 704 | 64,500 | 704 |
| 2024-05-21 | 733 | 736 | 717 | 717 | 37,100 | 717 |
| 2024-05-20 | 729 | 740 | 727 | 729 | 20,700 | 729 |
| 2024-05-17 | 723 | 731 | 722 | 722 | 27,100 | 722 |
| 2024-05-16 | 725 | 734 | 721 | 734 | 39,200 | 734 |
| 2024-05-15 | 758 | 758 | 728 | 728 | 73,000 | 728 |
| 2024-05-14 | 747 | 757 | 746 | 748 | 25,000 | 748 |
| 2024-05-13 | 749 | 756 | 726 | 747 | 186,200 | 747 |
| 2024-05-10 | 794 | 805 | 777 | 784 | 111,300 | 784 |
| 2024-05-09 | 796 | 796 | 775 | 784 | 35,600 | 784 |
| 2024-05-08 | 799 | 806 | 785 | 786 | 37,100 | 786 |
| 2024-05-07 | 790 | 807 | 786 | 803 | 75,300 | 803 |
| 2024-05-02 | 791 | 798 | 776 | 785 | 49,600 | 785 |
| 2024-05-01 | 788 | 797 | 778 | 795 | 47,600 | 795 |
| 2024-04-30 | 788 | 799 | 781 | 798 | 53,600 | 798 |
| 2024-04-26 | 777 | 790 | 772 | 789 | 46,200 | 789 |
| 2024-04-25 | 788 | 795 | 779 | 782 | 57,300 | 782 |
| 2024-04-24 | 807 | 814 | 795 | 800 | 56,100 | 800 |
| 2024-04-23 | 791 | 811 | 789 | 808 | 79,100 | 808 |
| 2024-04-22 | 802 | 802 | 768 | 790 | 131,400 | 790 |
| 2024-04-19 | 833 | 833 | 790 | 807 | 118,300 | 807 |
| 2024-04-18 | 827 | 843 | 814 | 840 | 77,100 | 840 |
| 2024-04-17 | 841 | 860 | 835 | 838 | 60,400 | 838 |
| 2024-04-16 | 873 | 873 | 841 | 841 | 93,800 | 841 |
| 2024-04-15 | 875 | 883 | 867 | 876 | 81,700 | 876 |
| 2024-04-12 | 876 | 881 | 855 | 879 | 93,700 | 879 |
| 2024-04-11 | 882 | 898 | 868 | 868 | 157,900 | 868 |
| 2024-04-10 | 882 | 885 | 868 | 883 | 150,900 | 883 |
| 2024-04-09 | 850 | 875 | 835 | 875 | 296,000 | 875 |
| 2024-04-08 | 791 | 830 | 788 | 830 | 274,800 | 830 |
| 2024-04-05 | 774 | 792 | 769 | 779 | 54,700 | 779 |
| 2024-04-04 | 766 | 803 | 765 | 785 | 106,400 | 785 |
| 2024-04-03 | 760 | 774 | 754 | 760 | 44,200 | 760 |
| 2024-04-02 | 772 | 791 | 765 | 765 | 94,700 | 765 |
| 2024-04-01 | 801 | 806 | 769 | 769 | 127,000 | 769 |
| 2024-03-29 | 801 | 804 | 794 | 801 | 146,000 | 801 |
| 2024-03-28 | 790 | 824 | 787 | 804 | 98,700 | 804 |
| 2024-03-27 | 786 | 792 | 776 | 786 | 53,800 | 786 |
| 2024-03-26 | 775 | 786 | 770 | 782 | 52,100 | 782 |
| 2024-03-25 | 790 | 792 | 774 | 778 | 62,400 | 778 |
| 2024-03-22 | 802 | 808 | 793 | 793 | 60,800 | 793 |
| 2024-03-21 | 799 | 808 | 793 | 801 | 95,400 | 801 |
| 2024-03-19 | 791 | 793 | 779 | 793 | 64,500 | 793 |
| 2024-03-18 | 781 | 799 | 781 | 799 | 79,600 | 799 |
| 2024-03-15 | 785 | 788 | 773 | 776 | 118,800 | 776 |
| 2024-03-14 | 794 | 802 | 782 | 797 | 73,800 | 797 |
| 2024-03-13 | 835 | 838 | 792 | 794 | 172,600 | 794 |
| 2024-03-12 | 799 | 821 | 797 | 821 | 74,100 | 821 |
| 2024-03-11 | 823 | 823 | 789 | 806 | 223,800 | 806 |
| 2024-03-08 | 827 | 858 | 827 | 836 | 151,900 | 836 |
| 2024-03-07 | 866 | 869 | 826 | 828 | 195,400 | 828 |
| 2024-03-06 | 830 | 867 | 822 | 852 | 396,700 | 852 |
| 2024-03-05 | 791 | 831 | 785 | 831 | 523,400 | 831 |
| 2024-03-04 | 776 | 799 | 775 | 782 | 157,900 | 782 |
| 2024-03-01 | 790 | 790 | 770 | 771 | 159,400 | 771 |
| 2024-02-29 | 801 | 814 | 765 | 792 | 569,300 | 792 |
| 2024-02-28 | 800 | 803 | 780 | 788 | 231,800 | 788 |
| 2024-02-27 | 770 | 807 | 756 | 803 | 374,500 | 803 |
| 2024-02-26 | 713 | 779 | 700 | 775 | 716,200 | 775 |
| 2024-02-22 | 706 | 711 | 698 | 703 | 173,700 | 703 |
| 2024-02-21 | 703 | 706 | 691 | 693 | 89,900 | 693 |
| 2024-02-20 | 724 | 724 | 695 | 710 | 249,500 | 710 |
| 2024-02-19 | 655 | 722 | 652 | 721 | 325,400 | 721 |
| 2024-02-16 | 648 | 660 | 642 | 651 | 58,400 | 651 |
| 2024-02-15 | 664 | 665 | 642 | 642 | 102,000 | 642 |
| 2024-02-14 | 659 | 675 | 653 | 658 | 76,200 | 658 |
| 2024-02-13 | 675 | 686 | 653 | 660 | 169,000 | 660 |
| 2024-02-09 | 684 | 690 | 678 | 678 | 102,100 | 678 |
| 2024-02-08 | 698 | 699 | 678 | 690 | 77,400 | 690 |
| 2024-02-07 | 702 | 702 | 689 | 695 | 79,700 | 695 |
| 2024-02-06 | 711 | 714 | 699 | 702 | 59,300 | 702 |
| 2024-02-05 | 721 | 723 | 704 | 706 | 85,500 | 706 |
| 2024-02-02 | 711 | 723 | 707 | 717 | 109,900 | 717 |
| 2024-02-01 | 692 | 709 | 687 | 703 | 164,000 | 703 |
| 2024-01-31 | 685 | 686 | 672 | 683 | 102,000 | 683 |
| 2024-01-30 | 699 | 699 | 689 | 693 | 49,200 | 693 |
| 2024-01-29 | 687 | 700 | 683 | 699 | 93,200 | 699 |
| 2024-01-26 | 692 | 700 | 685 | 687 | 80,700 | 687 |
| 2024-01-25 | 697 | 700 | 686 | 696 | 82,200 | 696 |
| 2024-01-24 | 706 | 710 | 695 | 704 | 98,800 | 704 |
| 2024-01-23 | 724 | 724 | 703 | 706 | 118,200 | 706 |
| 2024-01-22 | 723 | 724 | 711 | 722 | 226,000 | 722 |
| 2024-01-19 | 705 | 712 | 693 | 700 | 134,300 | 700 |
| 2024-01-18 | 703 | 712 | 677 | 709 | 208,200 | 709 |
| 2024-01-17 | 750 | 750 | 691 | 702 | 701,900 | 702 |
| 2024-01-16 | 792 | 800 | 787 | 793 | 60,500 | 793 |
| 2024-01-15 | 800 | 813 | 793 | 806 | 91,600 | 806 |
| 2024-01-12 | 807 | 808 | 788 | 797 | 110,900 | 797 |
| 2024-01-11 | 798 | 809 | 783 | 805 | 118,200 | 805 |
| 2024-01-10 | 788 | 811 | 776 | 783 | 182,100 | 783 |
| 2024-01-09 | 756 | 784 | 756 | 773 | 99,000 | 773 |
| 2024-01-05 | 753 | 755 | 739 | 739 | 31,500 | 739 |
| 2024-01-04 | 743 | 756 | 730 | 749 | 36,000 | 749 |
分割・併合履歴 ： なし
