6364 北越工業(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 | 1,814 | 1,820 | 1,686 | 1,694 | 58,100 | 1,694 |
| 2025-04-03 | 1,851 | 1,865 | 1,820 | 1,854 | 27,400 | 1,854 |
| 2025-04-02 | 1,901 | 1,917 | 1,896 | 1,908 | 18,900 | 1,908 |
| 2025-04-01 | 1,921 | 1,940 | 1,896 | 1,901 | 21,000 | 1,901 |
| 2025-03-31 | 1,884 | 1,936 | 1,876 | 1,903 | 31,300 | 1,903 |
| 2025-03-28 | 1,977 | 1,986 | 1,900 | 1,924 | 32,200 | 1,924 |
| 2025-03-27 | 1,996 | 2,010 | 1,983 | 2,010 | 30,900 | 2,010 |
| 2025-03-26 | 1,995 | 2,015 | 1,975 | 2,002 | 28,500 | 2,002 |
| 2025-03-25 | 2,006 | 2,024 | 1,963 | 1,995 | 25,700 | 1,995 |
| 2025-03-24 | 2,032 | 2,041 | 2,006 | 2,006 | 23,600 | 2,006 |
| 2025-03-21 | 2,005 | 2,034 | 1,988 | 2,032 | 27,300 | 2,032 |
| 2025-03-19 | 1,980 | 2,011 | 1,980 | 2,005 | 12,500 | 2,005 |
| 2025-03-18 | 1,958 | 1,996 | 1,958 | 1,989 | 22,900 | 1,989 |
| 2025-03-17 | 1,978 | 2,005 | 1,946 | 1,951 | 20,200 | 1,951 |
| 2025-03-14 | 1,975 | 1,999 | 1,975 | 1,980 | 22,800 | 1,980 |
| 2025-03-13 | 1,995 | 1,999 | 1,958 | 1,988 | 23,600 | 1,988 |
| 2025-03-12 | 1,981 | 2,012 | 1,979 | 1,995 | 21,500 | 1,995 |
| 2025-03-11 | 1,963 | 2,007 | 1,963 | 1,977 | 17,100 | 1,977 |
| 2025-03-10 | 1,986 | 2,010 | 1,966 | 1,988 | 21,000 | 1,988 |
| 2025-03-07 | 1,980 | 2,002 | 1,939 | 1,986 | 20,200 | 1,986 |
| 2025-03-06 | 2,025 | 2,028 | 1,977 | 1,985 | 25,500 | 1,985 |
| 2025-03-05 | 1,995 | 2,024 | 1,986 | 2,005 | 18,900 | 2,005 |
| 2025-03-04 | 2,016 | 2,028 | 1,976 | 2,010 | 20,300 | 2,010 |
| 2025-03-03 | 1,998 | 2,033 | 1,978 | 2,008 | 17,500 | 2,008 |
| 2025-02-28 | 1,982 | 1,999 | 1,974 | 1,979 | 24,900 | 1,979 |
| 2025-02-27 | 1,969 | 1,992 | 1,964 | 1,983 | 11,800 | 1,983 |
| 2025-02-26 | 1,991 | 1,996 | 1,943 | 1,963 | 28,800 | 1,963 |
| 2025-02-25 | 1,996 | 2,035 | 1,993 | 2,016 | 16,700 | 2,016 |
| 2025-02-21 | 2,043 | 2,060 | 2,004 | 2,033 | 36,400 | 2,033 |
| 2025-02-20 | 2,156 | 2,156 | 2,023 | 2,049 | 37,100 | 2,049 |
| 2025-02-19 | 2,113 | 2,164 | 2,103 | 2,156 | 30,100 | 2,156 |
| 2025-02-18 | 2,068 | 2,108 | 2,068 | 2,096 | 29,400 | 2,096 |
| 2025-02-17 | 2,039 | 2,060 | 2,038 | 2,056 | 17,300 | 2,056 |
| 2025-02-14 | 2,023 | 2,059 | 2,014 | 2,031 | 24,300 | 2,031 |
| 2025-02-13 | 1,980 | 2,011 | 1,980 | 2,010 | 20,300 | 2,010 |
| 2025-02-12 | 1,970 | 2,020 | 1,965 | 1,974 | 44,600 | 1,974 |
| 2025-02-10 | 2,009 | 2,023 | 1,965 | 1,970 | 17,600 | 1,970 |
| 2025-02-07 | 2,015 | 2,018 | 2,001 | 2,011 | 20,800 | 2,011 |
| 2025-02-06 | 2,000 | 2,017 | 1,986 | 2,000 | 30,800 | 2,000 |
| 2025-02-05 | 2,000 | 2,020 | 1,979 | 1,979 | 33,400 | 1,979 |
| 2025-02-04 | 2,022 | 2,044 | 1,975 | 1,984 | 44,100 | 1,984 |
| 2025-02-03 | 1,959 | 2,049 | 1,934 | 2,000 | 79,100 | 2,000 |
| 2025-01-31 | 2,050 | 2,050 | 1,871 | 1,990 | 88,500 | 1,990 |
| 2025-01-30 | 2,005 | 2,052 | 2,005 | 2,050 | 22,300 | 2,050 |
| 2025-01-29 | 2,030 | 2,060 | 2,024 | 2,030 | 32,800 | 2,030 |
| 2025-01-28 | 2,000 | 2,040 | 2,000 | 2,020 | 20,200 | 2,020 |
| 2025-01-27 | 2,019 | 2,019 | 1,982 | 2,000 | 38,100 | 2,000 |
| 2025-01-24 | 2,034 | 2,036 | 1,983 | 2,008 | 34,800 | 2,008 |
| 2025-01-23 | 2,077 | 2,094 | 1,973 | 2,000 | 43,300 | 2,000 |
| 2025-01-22 | 2,042 | 2,069 | 2,022 | 2,062 | 30,000 | 2,062 |
| 2025-01-21 | 1,972 | 2,022 | 1,935 | 2,022 | 33,200 | 2,022 |
| 2025-01-20 | 1,950 | 1,992 | 1,950 | 1,972 | 34,300 | 1,972 |
| 2025-01-17 | 1,877 | 1,936 | 1,872 | 1,927 | 24,800 | 1,927 |
| 2025-01-16 | 1,880 | 1,905 | 1,867 | 1,877 | 32,100 | 1,877 |
| 2025-01-15 | 1,850 | 1,918 | 1,850 | 1,882 | 38,500 | 1,882 |
| 2025-01-14 | 1,834 | 1,869 | 1,834 | 1,850 | 27,900 | 1,850 |
| 2025-01-10 | 1,852 | 1,860 | 1,829 | 1,850 | 20,200 | 1,850 |
| 2025-01-09 | 1,814 | 1,853 | 1,814 | 1,837 | 22,200 | 1,837 |
| 2025-01-08 | 1,800 | 1,828 | 1,800 | 1,816 | 20,800 | 1,816 |
| 2025-01-07 | 1,814 | 1,814 | 1,774 | 1,794 | 16,500 | 1,794 |
| 2025-01-06 | 1,820 | 1,831 | 1,783 | 1,814 | 30,800 | 1,814 |
分割・併合履歴 ： なし