北弘電社(1734)の株価時系列情報
北弘電社(1734)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/10 | 653 | 657 | 646 | 657 | 1,800 |
| 2024/04/09 | 639 | 652 | 634 | 643 | 3,800 |
| 2024/04/08 | 616 | 635 | 616 | 634 | 1,000 |
| 2024/04/05 | 609 | 617 | 607 | 615 | 3,700 |
| 2024/04/04 | 632 | 632 | 628 | 629 | 3,400 |
| 2024/04/03 | 636 | 660 | 630 | 660 | 6,200 |
| 2024/04/02 | 642 | 650 | 640 | 640 | 4,600 |
| 2024/04/01 | 656 | 658 | 635 | 640 | 6,200 |
| 2024/03/29 | 646 | 649 | 642 | 648 | 1,800 |
| 2024/03/28 | 663 | 663 | 648 | 649 | 3,300 |
| 2024/03/27 | 653 | 660 | 653 | 660 | 2,000 |
| 2024/03/26 | 657 | 663 | 643 | 663 | 6,000 |
| 2024/03/25 | 650 | 671 | 641 | 657 | 10,100 |
| 2024/03/22 | 642 | 655 | 642 | 649 | 1,500 |
| 2024/03/21 | 629 | 655 | 629 | 642 | 3,400 |
| 2024/03/19 | 623 | 639 | 623 | 629 | 1,700 |
| 2024/03/18 | 630 | 640 | 615 | 615 | 4,500 |
| 2024/03/15 | 604 | 612 | 604 | 612 | 1,000 |
| 2024/03/14 | 602 | 611 | 602 | 604 | 900 |
| 2024/03/13 | 614 | 614 | 602 | 602 | 400 |
| 2024/03/12 | 601 | 614 | 596 | 614 | 2,300 |
| 2024/03/11 | 635 | 635 | 621 | 621 | 3,800 |
| 2024/03/08 | 622 | 645 | 622 | 643 | 3,400 |
| 2024/03/07 | 625 | 632 | 621 | 632 | 3,200 |
| 2024/03/06 | 620 | 624 | 601 | 624 | 2,500 |
| 2024/03/05 | 605 | 616 | 604 | 604 | 4,200 |
| 2024/03/04 | 615 | 615 | 606 | 613 | 2,900 |
| 2024/03/01 | 613 | 618 | 604 | 615 | 2,500 |
| 2024/02/29 | 619 | 625 | 602 | 605 | 7,300 |
| 2024/02/28 | 617 | 625 | 606 | 619 | 4,600 |
| 2024/02/27 | 600 | 618 | 600 | 612 | 3,600 |
| 2024/02/26 | 590 | 610 | 590 | 605 | 9,900 |
| 2024/02/22 | 571 | 590 | 571 | 582 | 6,200 |
| 2024/02/21 | 576 | 580 | 571 | 579 | 5,000 |
| 2024/02/20 | 580 | 583 | 570 | 583 | 3,000 |
| 2024/02/19 | 575 | 583 | 567 | 583 | 3,500 |
| 2024/02/16 | 552 | 576 | 552 | 575 | 9,800 |
| 2024/02/15 | 540 | 552 | 540 | 552 | 2,900 |
| 2024/02/14 | 542 | 548 | 542 | 542 | 1,100 |
| 2024/02/13 | 543 | 565 | 540 | 550 | 3,300 |
| 2024/02/09 | 540 | 542 | 539 | 540 | 1,500 |
| 2024/02/08 | 552 | 567 | 546 | 546 | 2,900 |
| 2024/02/07 | 551 | 558 | 550 | 550 | 4,000 |
| 2024/02/06 | 565 | 566 | 551 | 553 | 4,100 |
| 2024/02/05 | 560 | 565 | 560 | 563 | 600 |
| 2024/02/02 | 557 | 565 | 555 | 560 | 1,600 |
| 2024/02/01 | 560 | 561 | 558 | 559 | 1,800 |
| 2024/01/31 | 567 | 567 | 561 | 561 | 1,500 |
| 2024/01/30 | 567 | 567 | 561 | 562 | 1,600 |
| 2024/01/29 | 567 | 568 | 560 | 564 | 3,600 |
| 2024/01/26 | 564 | 569 | 564 | 567 | 2,400 |
| 2024/01/25 | 562 | 564 | 562 | 564 | 600 |
| 2024/01/24 | 568 | 568 | 560 | 560 | 5,200 |
| 2024/01/23 | 567 | 575 | 563 | 573 | 6,800 |
| 2024/01/22 | 570 | 570 | 565 | 567 | 3,100 |
| 2024/01/19 | 573 | 573 | 565 | 565 | 5,800 |
| 2024/01/18 | 562 | 569 | 562 | 564 | 3,600 |
| 2024/01/17 | 570 | 571 | 562 | 562 | 3,300 |
| 2024/01/16 | 578 | 578 | 561 | 561 | 10,500 |
| 2024/01/15 | 560 | 574 | 560 | 569 | 18,900 |
| 2024/01/12 | 567 | 580 | 553 | 560 | 56,400 |
| 2024/01/11 | 717 | 717 | 717 | 717 | 2,000 |
| 2024/01/10 | 1,017 | 1,017 | 1,017 | 1,017 | 2,100 |
| 2024/01/09 | 1,306 | 1,320 | 1,305 | 1,317 | 1,000 |
| 2024/01/05 | 1,308 | 1,308 | 1,305 | 1,306 | 1,100 |
| 2024/01/04 | 1,312 | 1,320 | 1,308 | 1,308 | 2,300 |
| 2023/12/29 | 1,311 | 1,320 | 1,311 | 1,311 | 900 |
| 2023/12/28 | 1,310 | 1,310 | 1,290 | 1,295 | 1,200 |
| 2023/12/27 | 1,310 | 1,315 | 1,310 | 1,310 | 1,800 |
| 2023/12/26 | 1,305 | 1,335 | 1,300 | 1,300 | 1,600 |
| 2023/12/25 | 1,333 | 1,349 | 1,333 | 1,349 | 500 |
| 2023/12/22 | 1,333 | 1,333 | 1,333 | 1,333 | 300 |
| 2023/12/21 | 1,312 | 1,345 | 1,300 | 1,325 | 2,300 |
| 2023/12/20 | 1,310 | 1,315 | 1,300 | 1,315 | 1,000 |
| 2023/12/19 | 1,300 | 1,310 | 1,300 | 1,310 | 700 |
| 2023/12/18 | 1,314 | 1,324 | 1,311 | 1,315 | 600 |
| 2023/12/15 | 1,327 | 1,327 | 1,315 | 1,315 | 200 |
| 2023/12/14 | 1,328 | 1,328 | 1,301 | 1,321 | 1,400 |
| 2023/12/13 | 1,308 | 1,310 | 1,306 | 1,310 | 600 |
| 2023/12/12 | 1,331 | 1,338 | 1,331 | 1,338 | 1,000 |
| 2023/12/11 | 1,310 | 1,331 | 1,310 | 1,331 | 500 |
| 2023/12/08 | 1,327 | 1,327 | 1,310 | 1,310 | 400 |
| 2023/12/07 | 1,329 | 1,329 | 1,318 | 1,327 | 300 |
| 2023/12/06 | 1,334 | 1,336 | 1,318 | 1,333 | 700 |
| 2023/12/05 | 1,313 | 1,329 | 1,313 | 1,329 | 400 |
| 2023/12/04 | 1,331 | 1,331 | 1,312 | 1,312 | 400 |
| 2023/12/01 | 1,337 | 1,337 | 1,305 | 1,320 | 1,700 |
| 2023/11/30 | 1,310 | 1,336 | 1,310 | 1,336 | 1,000 |
| 2023/11/29 | 1,300 | 1,310 | 1,300 | 1,310 | 200 |
| 2023/11/28 | 1,335 | 1,335 | 1,301 | 1,310 | 1,100 |
| 2023/11/27 | 1,306 | 1,336 | 1,305 | 1,336 | 1,000 |
| 2023/11/24 | 1,335 | 1,335 | 1,305 | 1,305 | 400 |
| 2023/11/22 | 1,336 | 1,336 | 1,336 | 1,336 | 400 |
| 2023/11/21 | 1,339 | 1,339 | 1,330 | 1,330 | 600 |
| 2023/11/20 | 1,305 | 1,314 | 1,305 | 1,314 | 400 |
| 2023/11/15 | 1,322 | 1,322 | 1,309 | 1,309 | 200 |
| 2023/11/14 | 1,315 | 1,315 | 1,315 | 1,315 | 500 |
| 2023/11/13 | 1,300 | 1,330 | 1,300 | 1,330 | 400 |
| 2023/11/10 | 1,310 | 1,310 | 1,300 | 1,300 | 200 |
| 2023/11/09 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2023/11/08 | 1,299 | 1,310 | 1,298 | 1,310 | 700 |
| 2023/11/07 | 1,315 | 1,320 | 1,300 | 1,302 | 900 |
| 2023/11/06 | 1,315 | 1,315 | 1,299 | 1,299 | 800 |
| 2023/11/02 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2023/11/01 | 1,316 | 1,316 | 1,314 | 1,314 | 400 |
| 2023/10/31 | 1,343 | 1,343 | 1,330 | 1,330 | 300 |
| 2023/10/30 | 1,344 | 1,344 | 1,320 | 1,330 | 500 |
| 2023/10/27 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2023/10/25 | 1,325 | 1,339 | 1,320 | 1,320 | 1,200 |
| 2023/10/24 | 1,280 | 1,325 | 1,280 | 1,325 | 500 |
| 2023/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2023/10/19 | 1,302 | 1,302 | 1,300 | 1,300 | 600 |
| 2023/10/18 | 1,300 | 1,302 | 1,300 | 1,302 | 500 |
| 2023/10/17 | 1,270 | 1,300 | 1,270 | 1,300 | 200 |
| 2023/10/16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2023/10/13 | 1,318 | 1,319 | 1,318 | 1,319 | 200 |
| 2023/10/12 | 1,314 | 1,320 | 1,314 | 1,320 | 600 |
| 2023/10/11 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2023/10/10 | 1,315 | 1,315 | 1,303 | 1,314 | 1,200 |
| 2023/10/06 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2023/10/05 | 1,330 | 1,330 | 1,315 | 1,316 | 400 |
| 2023/10/04 | 1,340 | 1,340 | 1,330 | 1,330 | 600 |
| 2023/10/03 | 1,347 | 1,347 | 1,347 | 1,347 | 100 |
| 2023/10/02 | 1,321 | 1,352 | 1,321 | 1,352 | 400 |
| 2023/09/29 | 1,359 | 1,359 | 1,310 | 1,321 | 1,200 |
| 2023/09/27 | 1,360 | 1,360 | 1,331 | 1,331 | 600 |
| 2023/09/26 | 1,325 | 1,360 | 1,325 | 1,360 | 500 |
| 2023/09/25 | 1,355 | 1,365 | 1,315 | 1,335 | 800 |
| 2023/09/22 | 1,370 | 1,370 | 1,369 | 1,369 | 600 |
| 2023/09/21 | 1,319 | 1,379 | 1,319 | 1,375 | 3,200 |
| 2023/09/20 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2023/09/19 | 1,291 | 1,305 | 1,291 | 1,305 | 300 |
| 2023/09/15 | 1,300 | 1,301 | 1,291 | 1,291 | 900 |
| 2023/09/14 | 1,292 | 1,300 | 1,290 | 1,300 | 400 |
| 2023/09/13 | 1,292 | 1,292 | 1,292 | 1,292 | 300 |
| 2023/09/11 | 1,292 | 1,293 | 1,292 | 1,293 | 400 |
| 2023/09/08 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2023/09/07 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2023/09/06 | 1,294 | 1,305 | 1,294 | 1,305 | 900 |
| 2023/09/05 | 1,300 | 1,301 | 1,300 | 1,301 | 300 |
| 2023/09/04 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
| 2023/09/01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2023/08/31 | 1,299 | 1,311 | 1,299 | 1,305 | 600 |
| 2023/08/30 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2023/08/29 | 1,282 | 1,282 | 1,282 | 1,282 | 500 |
| 2023/08/28 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 |
| 2023/08/25 | 1,269 | 1,269 | 1,269 | 1,269 | 200 |
| 2023/08/24 | 1,268 | 1,268 | 1,268 | 1,268 | 100 |
| 2023/08/23 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2023/08/21 | 1,261 | 1,299 | 1,260 | 1,299 | 600 |
| 2023/08/18 | 1,266 | 1,286 | 1,256 | 1,265 | 1,000 |
| 2023/08/17 | 1,256 | 1,293 | 1,256 | 1,266 | 400 |
| 2023/08/16 | 1,298 | 1,298 | 1,255 | 1,256 | 400 |
| 2023/08/15 | 1,298 | 1,298 | 1,298 | 1,298 | 300 |
| 2023/08/14 | 1,269 | 1,269 | 1,179 | 1,239 | 1,700 |
| 2023/08/10 | 1,282 | 1,282 | 1,280 | 1,280 | 400 |
| 2023/08/09 | 1,294 | 1,302 | 1,287 | 1,302 | 800 |
| 2023/08/08 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2023/08/07 | 1,280 | 1,280 | 1,272 | 1,280 | 400 |
| 2023/08/03 | 1,294 | 1,294 | 1,280 | 1,280 | 400 |
| 2023/08/02 | 1,294 | 1,294 | 1,277 | 1,294 | 300 |
| 2023/08/01 | 1,292 | 1,294 | 1,277 | 1,294 | 300 |
| 2023/07/28 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2023/07/27 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2023/07/26 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2023/07/25 | 1,292 | 1,296 | 1,266 | 1,296 | 500 |
| 2023/07/24 | 1,298 | 1,298 | 1,262 | 1,292 | 400 |
| 2023/07/21 | 1,275 | 1,297 | 1,251 | 1,297 | 500 |
| 2023/07/19 | 1,275 | 1,300 | 1,272 | 1,300 | 600 |
| 2023/07/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2023/07/14 | 1,312 | 1,312 | 1,284 | 1,284 | 400 |
| 2023/07/13 | 1,304 | 1,313 | 1,283 | 1,284 | 500 |
| 2023/07/12 | 1,267 | 1,297 | 1,267 | 1,297 | 300 |
| 2023/07/11 | 1,310 | 1,310 | 1,260 | 1,290 | 600 |
| 2023/07/10 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2023/07/06 | 1,313 | 1,313 | 1,280 | 1,280 | 400 |
| 2023/07/05 | 1,285 | 1,314 | 1,280 | 1,314 | 700 |
| 2023/07/04 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2023/07/03 | 1,282 | 1,282 | 1,260 | 1,260 | 700 |
| 2023/06/30 | 1,280 | 1,313 | 1,280 | 1,280 | 1,300 |
| 2023/06/29 | 1,239 | 1,300 | 1,239 | 1,300 | 1,500 |
| 2023/06/28 | 1,199 | 1,238 | 1,191 | 1,238 | 900 |
| 2023/06/27 | 1,159 | 1,199 | 1,152 | 1,199 | 1,500 |
| 2023/06/26 | 1,142 | 1,159 | 1,142 | 1,159 | 600 |
| 2023/06/23 | 1,138 | 1,166 | 1,138 | 1,141 | 900 |
| 2023/06/22 | 1,134 | 1,138 | 1,134 | 1,138 | 400 |
| 2023/06/21 | 1,127 | 1,138 | 1,122 | 1,138 | 700 |
| 2023/06/20 | 1,120 | 1,120 | 1,118 | 1,118 | 700 |
| 2023/06/19 | 1,133 | 1,141 | 1,120 | 1,120 | 700 |
| 2023/06/16 | 1,110 | 1,132 | 1,110 | 1,130 | 300 |
| 2023/06/15 | 1,131 | 1,132 | 1,101 | 1,105 | 800 |
| 2023/06/14 | 1,134 | 1,134 | 1,089 | 1,101 | 1,300 |
| 2023/06/13 | 1,080 | 1,080 | 1,076 | 1,076 | 1,000 |
| 2023/06/12 | 1,069 | 1,086 | 1,069 | 1,070 | 1,700 |
| 2023/06/09 | 1,050 | 1,056 | 1,050 | 1,056 | 400 |
| 2023/06/08 | 1,043 | 1,046 | 1,043 | 1,046 | 200 |
| 2023/06/07 | 1,043 | 1,043 | 1,043 | 1,043 | 2,400 |
| 2023/06/06 | 1,041 | 1,043 | 1,041 | 1,043 | 3,000 |
| 2023/06/05 | 1,043 | 1,053 | 1,043 | 1,053 | 4,300 |
| 2023/06/02 | 1,042 | 1,060 | 1,042 | 1,060 | 3,500 |