暗号資産
FISCO BTC Index
7/26 1:50:53
17,171,708
6327 東証スタンダード 機械
北川精機
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 684.0 | 699.0 | 681.0 | 682.0 | 58,500 | 682.0 |
| 2024/9/3 | 712.0 | 716.0 | 702.0 | 709.0 | 31,500 | 709.0 |
| 2024/9/2 | 705.0 | 711.0 | 697.0 | 709.0 | 39,700 | 709.0 |
| 2024/8/30 | 693.0 | 703.0 | 693.0 | 701.0 | 20,000 | 701.0 |
| 2024/8/29 | 677.0 | 691.0 | 673.0 | 686.0 | 39,900 | 686.0 |
| 2024/8/28 | 690.0 | 692.0 | 671.0 | 678.0 | 53,000 | 678.0 |
| 2024/8/27 | 695.0 | 709.0 | 695.0 | 698.0 | 23,000 | 698.0 |
| 2024/8/26 | 707.0 | 707.0 | 691.0 | 696.0 | 40,900 | 696.0 |
| 2024/8/23 | 713.0 | 720.0 | 707.0 | 711.0 | 31,500 | 711.0 |
| 2024/8/22 | 719.0 | 737.0 | 713.0 | 718.0 | 48,700 | 718.0 |
| 2024/8/21 | 720.0 | 727.0 | 697.0 | 720.0 | 127,100 | 720.0 |
| 2024/8/20 | 711.0 | 750.0 | 703.0 | 723.0 | 291,900 | 723.0 |
| 2024/8/19 | 794.0 | 799.0 | 764.0 | 771.0 | 117,600 | 771.0 |
| 2024/8/16 | 773.0 | 786.0 | 760.0 | 784.0 | 71,500 | 784.0 |
| 2024/8/15 | 775.0 | 775.0 | 750.0 | 760.0 | 37,900 | 760.0 |
| 2024/8/14 | 751.0 | 775.0 | 746.0 | 775.0 | 42,400 | 775.0 |
| 2024/8/13 | 736.0 | 758.0 | 736.0 | 744.0 | 36,000 | 744.0 |
| 2024/8/9 | 736.0 | 755.0 | 718.0 | 724.0 | 51,200 | 724.0 |
| 2024/8/8 | 725.0 | 745.0 | 710.0 | 710.0 | 66,900 | 710.0 |
| 2024/8/7 | 686.0 | 742.0 | 685.0 | 730.0 | 97,800 | 730.0 |