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
2024-05-212,0582,0852,0312,05024,5002,050
2024-05-202,0552,0932,0272,05528,5002,055
2024-05-172,0422,0672,0242,03144,4002,031
2024-05-162,1192,1192,0342,06035,7002,060
2024-05-152,1002,1172,0972,10035,3002,100
2024-05-142,0712,1092,0572,07738,6002,077
2024-05-132,1102,1292,0592,08752,5002,087
2024-05-102,1432,1592,0802,105136,2002,105
2024-05-091,9602,1601,8862,144309,6002,144
2024-05-082,0232,0251,9391,94091,0001,940
2024-05-072,0242,0401,9732,00892,3002,008
2024-05-022,0452,0801,9962,012157,7002,012
2024-05-011,9742,0421,9742,03560,7002,035
2024-04-301,9572,0301,9532,02249,3002,022
2024-04-261,9041,9481,8931,94541,4001,945
2024-04-251,9641,9641,9181,92130,8001,921
2024-04-241,9751,9901,9631,97753,9001,977
2024-04-231,9291,9591,9241,95446,4001,954
2024-04-221,9001,9341,8991,92452,0001,924
2024-04-191,8791,8791,8461,86158,3001,861
2024-04-181,8501,9021,8481,89629,9001,896
2024-04-171,8641,8801,8321,85135,4001,851
2024-04-161,8611,8631,8301,85043,8001,850
2024-04-151,8751,8951,8641,89029,9001,890
2024-04-121,9111,9291,9011,90724,4001,907
2024-04-111,9071,9371,8931,90719,6001,907
2024-04-101,9211,9371,9211,92526,1001,925
2024-04-091,9311,9421,9091,92023,6001,920
2024-04-081,9261,9421,9091,92832,4001,928
2024-04-051,8911,9101,8811,90832,5001,908
2024-04-041,8941,9221,8851,90639,7001,906
2024-04-031,8841,9301,8651,90643,4001,906
2024-04-021,9721,9831,8891,89458,1001,894
2024-04-012,0282,0311,9641,96446,6001,964
2024-03-291,9752,0271,9642,01666,4002,016
2024-03-281,9922,0101,9611,97553,3001,975
2024-03-272,0012,0291,9862,01257,1002,012
2024-03-261,9702,0011,9651,99346,7001,993
2024-03-251,9832,0161,9801,98048,1001,980
2024-03-222,0022,0081,9711,99373,9001,993
2024-03-212,0222,0302,0002,00256,0002,002
2024-03-192,0122,0481,9872,00477,3002,004
2024-03-182,0202,0512,0102,041100,2002,041
2024-03-151,9612,1171,9612,008723,2002,008
2024-03-141,9411,9771,8961,97195,1001,971
2024-03-131,9841,9851,9151,925130,1001,925
2024-03-121,9281,9841,8731,967143,9001,967
2024-03-112,0252,0391,9321,952124,4001,952
2024-03-082,0622,1142,0512,075168,7002,075
2024-03-072,2382,2382,1082,108120,4002,108
2024-03-062,2462,2582,1952,22686,0002,226
2024-03-052,2402,2652,2132,234100,8002,234
2024-03-042,2802,2862,2112,24993,8002,249
2024-03-012,3532,3532,2692,29884,6002,298
2024-02-292,3582,4032,3582,38873,1002,388
2024-02-282,3882,4372,3512,35873,1002,358
2024-02-272,3592,4132,3562,38854,7002,388
2024-02-262,4002,4212,3552,35563,9002,355
2024-02-222,4702,4782,3912,40356,6002,403
2024-02-212,4422,4722,4132,42062,6002,420
2024-02-202,4932,5282,4502,45563,4002,455
2024-02-192,6242,6242,4602,493108,0002,493
2024-02-162,6082,6452,5682,61995,0002,619
2024-02-152,4802,5632,4312,55968,1002,559
2024-02-142,5172,5302,4142,45586,3002,455
2024-02-132,4892,5302,4672,52477,3002,524
2024-02-092,4522,5112,4502,46346,2002,463
2024-02-082,4282,4842,3732,46087,0002,460
2024-02-072,4932,5042,4192,45348,7002,453
2024-02-062,4942,5512,4272,52163,7002,521
2024-02-052,5922,5972,5222,52257,1002,522
2024-02-022,4602,6072,4472,56768,4002,567
2024-02-012,6002,6002,4732,480133,1002,480
2024-01-312,6462,6992,5952,650252,4002,650
2024-01-302,6602,6602,5902,62459,0002,624
2024-01-292,6372,6602,5892,62659,4002,626
2024-01-262,6842,6842,6092,63771,0002,637
2024-01-252,6712,7342,6712,70570,3002,705
2024-01-242,6752,6892,6452,67142,0002,671
2024-01-232,6712,7202,6712,67950,0002,679
2024-01-222,6652,6892,6332,67144,3002,671
2024-01-192,6402,6722,6182,64362,9002,643
2024-01-182,5752,6282,5342,61097,3002,610
2024-01-172,5642,6232,5412,57697,4002,576
2024-01-162,5822,5872,5032,51593,2002,515
2024-01-152,5732,6422,5542,59866,5002,598
2024-01-122,6292,6402,5502,58969,8002,589
2024-01-112,6382,6592,6052,614108,9002,614
2024-01-102,6002,6402,5872,61867,4002,618
2024-01-092,6222,6372,5972,61669,3002,616
2024-01-052,5912,6272,5452,61891,9002,618
2024-01-042,5762,6262,5322,608110,6002,608

分割・併合履歴 : なし