6317東証S貸借
業種 機械
北川鉄工所 株価時系列データ
PTS
1,652
円
取引時間外
(23:52)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,739 (24/03/21) | 1,055 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,739 (24/03/21) | 1,046 (23/03/20) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,660 | 1,686 | 1,652 | 1,652 | -40 | -2.4 | 26,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,713 | 1,713 | 1,679 | 1,692 | -17 | -1.0 | 35,500 |
3/26 | 1,720 | 1,739 | 1,699 | 1,709 | +3 | +0.2 | 47,300 |
3/25 | 1,698 | 1,734 | 1,693 | 1,706 | +15 | +0.9 | 64,800 |
3/22 | 1,714 | 1,714 | 1,674 | 1,691 | -23 | -1.3 | 57,200 |
3/21 | 1,680 | 1,739 | 1,654 | 1,714 | +114 | +7.1 | 147,800 |
3/19 | 1,556 | 1,600 | 1,553 | 1,600 | +52 | +3.4 | 27,000 |
3/18 | 1,538 | 1,556 | 1,531 | 1,548 | +21 | +1.4 | 16,000 |
3/15 | 1,532 | 1,540 | 1,518 | 1,527 | +2 | +0.1 | 11,900 |
3/14 | 1,525 | 1,536 | 1,513 | 1,525 | 0 | 0.0 | 15,500 |
3/13 | 1,565 | 1,565 | 1,518 | 1,525 | -22 | -1.4 | 25,900 |
3/12 | 1,545 | 1,556 | 1,518 | 1,547 | -4 | -0.3 | 17,400 |
3/11 | 1,603 | 1,604 | 1,535 | 1,551 | -79 | -4.9 | 59,500 |
3/8 | 1,565 | 1,644 | 1,565 | 1,630 | +50 | +3.2 | 86,200 |
3/7 | 1,561 | 1,593 | 1,561 | 1,580 | +26 | +1.7 | 25,900 |
3/6 | 1,540 | 1,560 | 1,536 | 1,554 | +5 | +0.3 | 35,800 |
3/5 | 1,538 | 1,557 | 1,532 | 1,549 | +9 | +0.6 | 17,900 |
3/4 | 1,565 | 1,565 | 1,528 | 1,540 | -15 | -1.0 | 37,800 |
3/1 | 1,565 | 1,570 | 1,550 | 1,555 | -8 | -0.5 | 30,700 |
2/29 | 1,590 | 1,590 | 1,560 | 1,563 | -15 | -1.0 | 17,100 |
2/28 | 1,576 | 1,605 | 1,576 | 1,578 | -10 | -0.6 | 23,600 |
2/27 | 1,576 | 1,614 | 1,570 | 1,588 | +12 | +0.8 | 40,600 |
2/26 | 1,588 | 1,588 | 1,563 | 1,576 | -14 | -0.9 | 24,700 |
2/22 | 1,565 | 1,590 | 1,553 | 1,590 | +38 | +2.5 | 44,800 |
2/21 | 1,560 | 1,566 | 1,542 | 1,552 | -14 | -0.9 | 19,600 |
2/20 | 1,583 | 1,583 | 1,557 | 1,566 | -14 | -0.9 | 19,000 |
2/19 | 1,550 | 1,580 | 1,531 | 1,580 | +32 | +2.1 | 26,400 |
2/16 | 1,532 | 1,561 | 1,532 | 1,548 | +16 | +1.0 | 35,000 |
2/15 | 1,535 | 1,549 | 1,516 | 1,532 | +4 | +0.3 | 29,500 |
2/14 | 1,555 | 1,556 | 1,514 | 1,528 | -56 | -3.5 | 65,100 |
2/13 | 1,553 | 1,594 | 1,530 | 1,584 | +101 | +6.8 | 135,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて