6364 北越工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,964 | 1,964 | 1,918 | 1,921 | 30,800 | 1,921 |
| 2024-04-24 | 1,975 | 1,990 | 1,963 | 1,977 | 53,900 | 1,977 |
| 2024-04-23 | 1,929 | 1,959 | 1,924 | 1,954 | 46,400 | 1,954 |
| 2024-04-22 | 1,900 | 1,934 | 1,899 | 1,924 | 52,000 | 1,924 |
| 2024-04-19 | 1,879 | 1,879 | 1,846 | 1,861 | 58,300 | 1,861 |
| 2024-04-18 | 1,850 | 1,902 | 1,848 | 1,896 | 29,900 | 1,896 |
| 2024-04-17 | 1,864 | 1,880 | 1,832 | 1,851 | 35,400 | 1,851 |
| 2024-04-16 | 1,861 | 1,863 | 1,830 | 1,850 | 43,800 | 1,850 |
| 2024-04-15 | 1,875 | 1,895 | 1,864 | 1,890 | 29,900 | 1,890 |
| 2024-04-12 | 1,911 | 1,929 | 1,901 | 1,907 | 24,400 | 1,907 |
| 2024-04-11 | 1,907 | 1,937 | 1,893 | 1,907 | 19,600 | 1,907 |
| 2024-04-10 | 1,921 | 1,937 | 1,921 | 1,925 | 26,100 | 1,925 |
| 2024-04-09 | 1,931 | 1,942 | 1,909 | 1,920 | 23,600 | 1,920 |
| 2024-04-08 | 1,926 | 1,942 | 1,909 | 1,928 | 32,400 | 1,928 |
| 2024-04-05 | 1,891 | 1,910 | 1,881 | 1,908 | 32,500 | 1,908 |
| 2024-04-04 | 1,894 | 1,922 | 1,885 | 1,906 | 39,700 | 1,906 |
| 2024-04-03 | 1,884 | 1,930 | 1,865 | 1,906 | 43,400 | 1,906 |
| 2024-04-02 | 1,972 | 1,983 | 1,889 | 1,894 | 58,100 | 1,894 |
| 2024-04-01 | 2,028 | 2,031 | 1,964 | 1,964 | 46,600 | 1,964 |
| 2024-03-29 | 1,975 | 2,027 | 1,964 | 2,016 | 66,400 | 2,016 |
| 2024-03-28 | 1,992 | 2,010 | 1,961 | 1,975 | 53,300 | 1,975 |
| 2024-03-27 | 2,001 | 2,029 | 1,986 | 2,012 | 57,100 | 2,012 |
| 2024-03-26 | 1,970 | 2,001 | 1,965 | 1,993 | 46,700 | 1,993 |
| 2024-03-25 | 1,983 | 2,016 | 1,980 | 1,980 | 48,100 | 1,980 |
| 2024-03-22 | 2,002 | 2,008 | 1,971 | 1,993 | 73,900 | 1,993 |
| 2024-03-21 | 2,022 | 2,030 | 2,000 | 2,002 | 56,000 | 2,002 |
| 2024-03-19 | 2,012 | 2,048 | 1,987 | 2,004 | 77,300 | 2,004 |
| 2024-03-18 | 2,020 | 2,051 | 2,010 | 2,041 | 100,200 | 2,041 |
| 2024-03-15 | 1,961 | 2,117 | 1,961 | 2,008 | 723,200 | 2,008 |
| 2024-03-14 | 1,941 | 1,977 | 1,896 | 1,971 | 95,100 | 1,971 |
| 2024-03-13 | 1,984 | 1,985 | 1,915 | 1,925 | 130,100 | 1,925 |
| 2024-03-12 | 1,928 | 1,984 | 1,873 | 1,967 | 143,900 | 1,967 |
| 2024-03-11 | 2,025 | 2,039 | 1,932 | 1,952 | 124,400 | 1,952 |
| 2024-03-08 | 2,062 | 2,114 | 2,051 | 2,075 | 168,700 | 2,075 |
| 2024-03-07 | 2,238 | 2,238 | 2,108 | 2,108 | 120,400 | 2,108 |
| 2024-03-06 | 2,246 | 2,258 | 2,195 | 2,226 | 86,000 | 2,226 |
| 2024-03-05 | 2,240 | 2,265 | 2,213 | 2,234 | 100,800 | 2,234 |
| 2024-03-04 | 2,280 | 2,286 | 2,211 | 2,249 | 93,800 | 2,249 |
| 2024-03-01 | 2,353 | 2,353 | 2,269 | 2,298 | 84,600 | 2,298 |
| 2024-02-29 | 2,358 | 2,403 | 2,358 | 2,388 | 73,100 | 2,388 |
| 2024-02-28 | 2,388 | 2,437 | 2,351 | 2,358 | 73,100 | 2,358 |
| 2024-02-27 | 2,359 | 2,413 | 2,356 | 2,388 | 54,700 | 2,388 |
| 2024-02-26 | 2,400 | 2,421 | 2,355 | 2,355 | 63,900 | 2,355 |
| 2024-02-22 | 2,470 | 2,478 | 2,391 | 2,403 | 56,600 | 2,403 |
| 2024-02-21 | 2,442 | 2,472 | 2,413 | 2,420 | 62,600 | 2,420 |
| 2024-02-20 | 2,493 | 2,528 | 2,450 | 2,455 | 63,400 | 2,455 |
| 2024-02-19 | 2,624 | 2,624 | 2,460 | 2,493 | 108,000 | 2,493 |
| 2024-02-16 | 2,608 | 2,645 | 2,568 | 2,619 | 95,000 | 2,619 |
| 2024-02-15 | 2,480 | 2,563 | 2,431 | 2,559 | 68,100 | 2,559 |
| 2024-02-14 | 2,517 | 2,530 | 2,414 | 2,455 | 86,300 | 2,455 |
| 2024-02-13 | 2,489 | 2,530 | 2,467 | 2,524 | 77,300 | 2,524 |
| 2024-02-09 | 2,452 | 2,511 | 2,450 | 2,463 | 46,200 | 2,463 |
| 2024-02-08 | 2,428 | 2,484 | 2,373 | 2,460 | 87,000 | 2,460 |
| 2024-02-07 | 2,493 | 2,504 | 2,419 | 2,453 | 48,700 | 2,453 |
| 2024-02-06 | 2,494 | 2,551 | 2,427 | 2,521 | 63,700 | 2,521 |
| 2024-02-05 | 2,592 | 2,597 | 2,522 | 2,522 | 57,100 | 2,522 |
| 2024-02-02 | 2,460 | 2,607 | 2,447 | 2,567 | 68,400 | 2,567 |
| 2024-02-01 | 2,600 | 2,600 | 2,473 | 2,480 | 133,100 | 2,480 |
| 2024-01-31 | 2,646 | 2,699 | 2,595 | 2,650 | 252,400 | 2,650 |
| 2024-01-30 | 2,660 | 2,660 | 2,590 | 2,624 | 59,000 | 2,624 |
| 2024-01-29 | 2,637 | 2,660 | 2,589 | 2,626 | 59,400 | 2,626 |
| 2024-01-26 | 2,684 | 2,684 | 2,609 | 2,637 | 71,000 | 2,637 |
| 2024-01-25 | 2,671 | 2,734 | 2,671 | 2,705 | 70,300 | 2,705 |
| 2024-01-24 | 2,675 | 2,689 | 2,645 | 2,671 | 42,000 | 2,671 |
| 2024-01-23 | 2,671 | 2,720 | 2,671 | 2,679 | 50,000 | 2,679 |
| 2024-01-22 | 2,665 | 2,689 | 2,633 | 2,671 | 44,300 | 2,671 |
| 2024-01-19 | 2,640 | 2,672 | 2,618 | 2,643 | 62,900 | 2,643 |
| 2024-01-18 | 2,575 | 2,628 | 2,534 | 2,610 | 97,300 | 2,610 |
| 2024-01-17 | 2,564 | 2,623 | 2,541 | 2,576 | 97,400 | 2,576 |
| 2024-01-16 | 2,582 | 2,587 | 2,503 | 2,515 | 93,200 | 2,515 |
| 2024-01-15 | 2,573 | 2,642 | 2,554 | 2,598 | 66,500 | 2,598 |
| 2024-01-12 | 2,629 | 2,640 | 2,550 | 2,589 | 69,800 | 2,589 |
| 2024-01-11 | 2,638 | 2,659 | 2,605 | 2,614 | 108,900 | 2,614 |
| 2024-01-10 | 2,600 | 2,640 | 2,587 | 2,618 | 67,400 | 2,618 |
| 2024-01-09 | 2,622 | 2,637 | 2,597 | 2,616 | 69,300 | 2,616 |
| 2024-01-05 | 2,591 | 2,627 | 2,545 | 2,618 | 91,900 | 2,618 |
| 2024-01-04 | 2,576 | 2,626 | 2,532 | 2,608 | 110,600 | 2,608 |
分割・併合履歴 ： なし
