6327 北川精機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-02700734692729276,000729
2023-06-01684697674696177,100696
2023-05-31705711672685367,800685
2023-05-30690724687720425,700720
2023-05-29650695644688468,800688
2023-05-26644667636650253,800650
2023-05-25627647627642109,000642
2023-05-24612650611637227,900637
2023-05-23608619596619155,400619
2023-05-22577604577603118,900603
2023-05-1957558256157391,000573
2023-05-18593593576579100,700579
2023-05-17614624592592183,000592
2023-05-1661962060761783,000617
2023-05-15600639576629361,000629
2023-05-1259960258159080,400590
2023-05-1161161159559589,700595
2023-05-10590618589613198,200613
2023-05-09599601587593113,600593
2023-05-08590604586593219,500593
2023-05-02552586550573229,800573
2023-05-0153055352755291,200552
2023-04-2853053151852651,400526
2023-04-2752853752752839,800528
2023-04-2654954953053383,400533
2023-04-2556156155155453,400554
2023-04-2455756655456138,600561
2023-04-21573573549554180,600554
2023-04-2057357456856840,700568
2023-04-1958058056457388,400573
2023-04-1858559457858186,800581
2023-04-1758358457558465,100584
2023-04-1457858757058081,500580
2023-04-13580583561575196,000575
2023-04-12596600582584128,700584
2023-04-11594625590598369,900598
2023-04-10585604570579175,500579
2023-04-07589591565575100,000575
2023-04-06600612577580198,100580
2023-04-05613626592598271,800598
2023-04-04645656614614435,500614
2023-04-03584668583641966,600641
2023-03-31569583553574168,900574
2023-03-30542569542568171,300568
2023-03-29546546526532106,100532
2023-03-28556562537546137,900546
2023-03-27560589549549485,000549
2023-03-24570577537540362,300540
2023-03-23555589547570749,600570
2023-03-225396095315452,925,100545
2023-03-20509523494509224,100509
2023-03-17516517493505150,500505
2023-03-16467512462511310,700511
2023-03-1546547246147017,600470
2023-03-1446646845646520,400465
2023-03-1347047745347563,800475
2023-03-1047647847147425,000474
2023-03-0947447747147723,300477
2023-03-0848148147347825,000478
2023-03-0747048346948130,900481
2023-03-0646647346447028,900470
2023-03-0346746846246416,800464
2023-03-0246546746046020,400460
2023-03-0146146345446020,300460
2023-02-2846446445545939,000459
2023-02-2745046744046299,300462
2023-02-2443945243844838,900448
2023-02-2242343942243834,100438
2023-02-2142442942242228,500422
2023-02-2042242542042113,600421
2023-02-174204234184198,700419
2023-02-1642242541642513,500425
2023-02-1542342341241946,300419
2023-02-1443043342042739,800427
2023-02-1343343542442627,000426
2023-02-1044344342843351,000433
2023-02-0944644844044324,100443
2023-02-0844545144144910,600449
2023-02-074404454404456,600445
2023-02-0644945044044029,500440
2023-02-0345745745145120,400451
2023-02-024554564524569,900456
2023-02-0145345545045010,000450
2023-01-314524534484488,700448
2023-01-304544554514527,600452
2023-01-274524534504528,900452
2023-01-264544554514528,700452
2023-01-2545345644945219,700452
2023-01-2445345845245329,500453
2023-01-2344945144545141,500451
2023-01-2044644844544517,600445
2023-01-194424474424459,900445
2023-01-1844744743744520,300445
2023-01-17466466439447214,500447
2023-01-164214264204266,200426
2023-01-134244274224222,600422
2023-01-1242742842042710,200427
2023-01-114264284254267,000426
2023-01-104294294234267,200426
2023-01-064204254204251,800425
2023-01-054174244164202,500420
2023-01-0442542841441712,400417

分割・併合履歴 : なし