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
2024-05-2173373671771737,100717
2024-05-2072974072772920,700729
2024-05-1772373172272227,100722
2024-05-1672573472173439,200734
2024-05-1575875872872873,000728
2024-05-1474775774674825,000748
2024-05-13749756726747186,200747
2024-05-10794805777784111,300784
2024-05-0979679677578435,600784
2024-05-0879980678578637,100786
2024-05-0779080778680375,300803
2024-05-0279179877678549,600785
2024-05-0178879777879547,600795
2024-04-3078879978179853,600798
2024-04-2677779077278946,200789
2024-04-2578879577978257,300782
2024-04-2480781479580056,100800
2024-04-2379181178980879,100808
2024-04-22802802768790131,400790
2024-04-19833833790807118,300807
2024-04-1882784381484077,100840
2024-04-1784186083583860,400838
2024-04-1687387384184193,800841
2024-04-1587588386787681,700876
2024-04-1287688185587993,700879
2024-04-11882898868868157,900868
2024-04-10882885868883150,900883
2024-04-09850875835875296,000875
2024-04-08791830788830274,800830
2024-04-0577479276977954,700779
2024-04-04766803765785106,400785
2024-04-0376077475476044,200760
2024-04-0277279176576594,700765
2024-04-01801806769769127,000769
2024-03-29801804794801146,000801
2024-03-2879082478780498,700804
2024-03-2778679277678653,800786
2024-03-2677578677078252,100782
2024-03-2579079277477862,400778
2024-03-2280280879379360,800793
2024-03-2179980879380195,400801
2024-03-1979179377979364,500793
2024-03-1878179978179979,600799
2024-03-15785788773776118,800776
2024-03-1479480278279773,800797
2024-03-13835838792794172,600794
2024-03-1279982179782174,100821
2024-03-11823823789806223,800806
2024-03-08827858827836151,900836
2024-03-07866869826828195,400828
2024-03-06830867822852396,700852
2024-03-05791831785831523,400831
2024-03-04776799775782157,900782
2024-03-01790790770771159,400771
2024-02-29801814765792569,300792
2024-02-28800803780788231,800788
2024-02-27770807756803374,500803
2024-02-26713779700775716,200775
2024-02-22706711698703173,700703
2024-02-2170370669169389,900693
2024-02-20724724695710249,500710
2024-02-19655722652721325,400721
2024-02-1664866064265158,400651
2024-02-15664665642642102,000642
2024-02-1465967565365876,200658
2024-02-13675686653660169,000660
2024-02-09684690678678102,100678
2024-02-0869869967869077,400690
2024-02-0770270268969579,700695
2024-02-0671171469970259,300702
2024-02-0572172370470685,500706
2024-02-02711723707717109,900717
2024-02-01692709687703164,000703
2024-01-31685686672683102,000683
2024-01-3069969968969349,200693
2024-01-2968770068369993,200699
2024-01-2669270068568780,700687
2024-01-2569770068669682,200696
2024-01-2470671069570498,800704
2024-01-23724724703706118,200706
2024-01-22723724711722226,000722
2024-01-19705712693700134,300700
2024-01-18703712677709208,200709
2024-01-17750750691702701,900702
2024-01-1679280078779360,500793
2024-01-1580081379380691,600806
2024-01-12807808788797110,900797
2024-01-11798809783805118,200805
2024-01-10788811776783182,100783
2024-01-0975678475677399,000773
2024-01-0575375573973931,500739
2024-01-0474375673074936,000749

分割・併合履歴 : なし