日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北海電工(1832)の株価時系列情報

北海電工(1832)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
2026/06/17 1,350 1,377 1,350 1,377 2,900
2026/06/16 1,350 1,370 1,321 1,370 2,300
2026/06/15 1,369 1,386 1,343 1,350 5,100
2026/06/12 1,375 1,384 1,350 1,350 1,600
2026/06/11 1,350 1,358 1,349 1,350 2,700
2026/06/10 1,400 1,400 1,350 1,365 9,200
2026/06/09 1,390 1,400 1,378 1,393 2,600
2026/06/08 1,388 1,388 1,353 1,369 2,500
2026/06/05 1,408 1,409 1,370 1,400 5,000
2026/06/04 1,390 1,430 1,383 1,400 4,700
2026/06/03 1,412 1,428 1,388 1,393 3,500
2026/06/02 1,411 1,413 1,386 1,412 9,000
2026/06/01 1,421 1,430 1,410 1,416 7,100
2026/05/29 1,450 1,459 1,430 1,440 5,000
2026/05/28 1,458 1,466 1,430 1,450 5,800
2026/05/27 1,479 1,518 1,452 1,468 5,200
2026/05/26 1,485 1,521 1,450 1,479 8,800
2026/05/25 1,546 1,555 1,480 1,490 9,800
2026/05/22 1,559 1,559 1,513 1,539 5,200
2026/05/21 1,569 1,572 1,530 1,540 5,200
2026/05/20 1,547 1,547 1,490 1,529 7,200
2026/05/19 1,551 1,571 1,511 1,547 5,500
2026/05/18 1,535 1,571 1,535 1,551 8,700
2026/05/15 1,574 1,591 1,552 1,571 12,900
2026/05/14 1,579 1,579 1,530 1,534 6,800
2026/05/13 1,558 1,599 1,546 1,571 11,500
2026/05/12 1,570 1,575 1,535 1,547 8,400
2026/05/11 1,543 1,575 1,511 1,575 12,100
2026/05/08 1,589 1,589 1,536 1,549 10,900
2026/05/07 1,551 1,599 1,551 1,561 16,100
2026/05/01 1,569 1,570 1,500 1,545 27,300
2026/04/30 1,570 1,660 1,499 1,558 85,300
2026/04/28 1,340 1,373 1,330 1,370 10,100
2026/04/27 1,352 1,352 1,310 1,347 4,700
2026/04/24 1,345 1,360 1,345 1,345 1,600
2026/04/23 1,350 1,359 1,342 1,359 1,800
2026/04/22 1,398 1,398 1,355 1,358 3,200
2026/04/21 1,352 1,375 1,346 1,368 2,600
2026/04/20 1,381 1,398 1,350 1,352 8,500
2026/04/17 1,359 1,379 1,339 1,369 1,200
2026/04/16 1,339 1,381 1,339 1,359 2,100
2026/04/15 1,331 1,360 1,331 1,339 5,200
2026/04/14 1,355 1,355 1,345 1,345 1,300
2026/04/13 1,323 1,335 1,318 1,335 2,000
2026/04/10 1,354 1,360 1,317 1,325 2,400
2026/04/09 1,363 1,375 1,353 1,353 700
2026/04/08 1,350 1,386 1,350 1,364 5,500
2026/04/07 1,371 1,371 1,317 1,317 3,300
2026/04/06 1,360 1,361 1,355 1,360 1,500
2026/04/03 1,379 1,379 1,345 1,374 3,600
2026/03/27 1,330 1,380 1,330 1,345 1,200
2026/03/26 1,374 1,374 1,330 1,330 2,800
2026/03/25 1,334 1,344 1,310 1,344 3,100
2026/03/24 1,320 1,320 1,304 1,304 2,100
2026/03/23 1,370 1,370 1,292 1,294 10,900
2026/03/19 1,399 1,399 1,353 1,370 4,500
2026/03/18 1,312 1,400 1,312 1,400 12,000
2026/03/17 1,320 1,335 1,302 1,319 5,600
2026/03/16 1,330 1,345 1,309 1,320 7,700
2026/03/13 1,335 1,351 1,335 1,342 3,400
2026/03/12 1,357 1,365 1,330 1,365 5,800
2026/03/11 1,395 1,395 1,360 1,387 4,000
2026/03/10 1,350 1,379 1,350 1,365 4,200
2026/03/09 1,350 1,373 1,313 1,331 16,200
2026/03/06 1,455 1,455 1,365 1,398 23,600
2026/03/05 1,422 1,461 1,422 1,458 9,100
2026/03/04 1,411 1,440 1,343 1,368 34,900
2026/03/03 1,516 1,583 1,511 1,511 13,000
2026/03/02 1,466 1,518 1,450 1,510 28,600
2026/02/27 1,441 1,489 1,391 1,461 16,800
2026/02/26 1,399 1,433 1,350 1,381 15,400
2026/02/25 1,358 1,400 1,351 1,370 11,000
2026/02/24 1,382 1,399 1,352 1,375 8,300
2026/02/20 1,418 1,433 1,370 1,380 8,500
2026/02/19 1,465 1,470 1,390 1,433 22,200
2026/02/18 1,445 1,471 1,425 1,435 21,900
2026/02/17 1,344 1,399 1,340 1,385 15,700
2026/02/16 1,295 1,340 1,269 1,338 11,500
2026/02/13 1,295 1,295 1,231 1,258 20,000
2026/02/12 1,205 1,294 1,205 1,290 27,700
2026/02/10 1,220 1,220 1,191 1,209 6,200
2026/02/09 1,230 1,232 1,180 1,200 19,600
2026/02/06 1,134 1,200 1,134 1,200 9,000
2026/02/05 1,174 1,174 1,149 1,149 5,900
2026/02/04 1,175 1,176 1,145 1,150 4,300
2026/02/03 1,160 1,160 1,136 1,150 14,700
2026/02/02 1,134 1,160 1,122 1,131 14,500
2026/01/30 1,180 1,185 1,117 1,128 31,100
2026/01/29 1,185 1,214 1,163 1,182 31,500
2026/01/28 1,239 1,245 1,150 1,155 32,000
2026/01/27 1,229 1,236 1,173 1,209 40,500
2026/01/26 1,103 1,115 1,100 1,109 3,000
2026/01/23 1,105 1,130 1,105 1,120 9,900
2026/01/22 1,129 1,129 1,115 1,117 7,800
2026/01/21 1,110 1,127 1,092 1,115 4,300
2026/01/20 1,111 1,119 1,110 1,110 5,000
2026/01/19 1,115 1,123 1,110 1,111 5,000
2026/01/16 1,109 1,109 1,098 1,104 2,600
2026/01/15 1,090 1,100 1,090 1,099 6,600
2026/01/14 1,088 1,090 1,079 1,086 1,500
2026/01/13 1,097 1,097 1,080 1,088 4,400
2026/01/09 1,055 1,077 1,055 1,076 4,800
2026/01/08 1,095 1,095 1,053 1,080 25,700
2026/01/07 1,095 1,095 1,082 1,083 1,800
2026/01/06 1,086 1,118 1,076 1,078 7,500
2026/01/05 1,089 1,100 1,061 1,070 12,400
2025/12/30 1,063 1,084 1,058 1,068 5,800
2025/12/29 1,053 1,065 1,050 1,060 2,900
2025/12/26 1,052 1,071 1,052 1,053 11,600
2025/12/25 1,078 1,079 1,047 1,050 5,900
2025/12/24 1,070 1,088 1,045 1,078 14,900
2025/12/23 1,075 1,100 1,066 1,070 11,200
2025/12/22 1,073 1,076 1,047 1,064 20,500
2025/12/19 1,056 1,072 1,031 1,044 10,400
2025/12/18 1,057 1,068 1,046 1,057 10,800
2025/12/17 1,077 1,078 1,056 1,057 6,400
2025/12/16 1,083 1,098 1,066 1,074 9,800
2025/12/15 1,090 1,116 1,086 1,099 4,500
2025/12/12 1,108 1,125 1,101 1,110 1,800
2025/12/11 1,129 1,130 1,079 1,107 9,500
2025/12/10 1,131 1,131 1,086 1,101 14,400
2025/12/09 1,080 1,106 1,062 1,099 8,700
2025/12/08 1,074 1,147 1,074 1,100 10,800
2025/12/05 1,058 1,076 1,037 1,068 24,000
2025/12/04 1,034 1,060 1,024 1,030 6,700
2025/12/03 1,033 1,038 1,026 1,034 2,800
2025/12/02 1,032 1,050 1,028 1,035 3,400
2025/12/01 1,020 1,045 1,020 1,027 4,600
2025/11/28 1,007 1,040 1,000 1,019 8,900
2025/11/27 1,020 1,021 1,000 1,007 20,000
2025/11/26 975 1,011 975 1,003 12,100
2025/11/25 978 983 963 980 14,400
2025/11/21 960 967 947 967 4,900
2025/11/20 963 964 962 964 1,600
2025/11/19 960 960 950 950 3,500
2025/11/18 965 971 952 960 12,000
2025/11/17 962 971 951 965 9,000
2025/11/14 963 963 948 950 5,300
2025/11/13 956 962 950 956 3,700
2025/11/12 950 959 946 956 1,700
2025/11/11 957 957 942 950 2,100
2025/11/10 945 960 945 957 1,600
2025/11/07 939 941 935 937 3,200
2025/11/06 942 960 941 941 2,700
2025/11/05 965 965 940 941 6,800
2025/11/04 944 957 941 955 11,300
2025/10/31 990 990 955 955 4,000
2025/10/30 964 982 954 982 17,200
2025/10/29 923 990 918 949 20,800
2025/10/28 905 916 905 908 5,200
2025/10/27 904 911 904 905 3,400
2025/10/24 902 904 902 904 800
2025/10/23 897 903 897 902 1,100
2025/10/22 911 915 901 901 5,100
2025/10/21 910 923 895 896 8,400
2025/10/20 901 925 901 925 1,000
2025/10/17 907 915 890 900 5,500
2025/10/16 905 907 903 907 1,500
2025/10/15 924 924 900 901 2,900
2025/10/14 900 901 900 901 2,500
2025/10/10 925 925 908 911 4,900
2025/10/09 930 933 922 922 2,100
2025/10/08 924 926 924 926 900
2025/10/07 930 942 928 928 1,000
2025/10/06 930 937 927 930 1,800
2025/10/03 940 940 921 921 4,300
2025/10/02 918 925 918 925 800
2025/10/01 937 941 910 930 4,100
2025/09/30 935 940 935 940 800
2025/09/29 923 934 920 933 9,800
2025/09/26 937 939 933 933 3,900
2025/09/25 938 954 936 936 1,000
2025/09/24 936 945 936 945 1,500
2025/09/22 964 964 936 936 4,600
2025/09/19 951 957 947 949 3,200
2025/09/18 956 966 925 953 7,200
2025/09/17 958 960 949 955 3,500
2025/09/16 945 972 945 960 6,100
2025/09/12 958 970 957 958 4,400
2025/09/11 956 970 955 960 3,400
2025/09/10 936 969 936 969 8,400
2025/09/09 942 945 941 945 1,200
2025/09/08 941 946 936 938 4,200
2025/09/05 934 942 931 942 6,900
2025/09/04 935 940 931 934 3,600
2025/09/03 945 945 931 931 3,100
2025/09/02 936 945 936 945 1,000
2025/09/01 931 946 931 936 3,500
2025/08/29 948 950 941 941 1,700
2025/08/28 936 952 936 941 5,500
2025/08/27 940 951 937 941 4,500
2025/08/26 938 960 938 942 8,100
2025/08/25 950 956 937 953 5,900
2025/08/22 955 957 938 957 7,600
2025/08/21 937 973 937 940 7,300
2025/08/20 940 963 935 937 4,500
2025/08/19 941 970 941 941 5,400
2025/08/18 951 979 941 945 19,200
2025/08/15 948 954 935 948 9,400
2025/08/14 945 948 932 947 6,800

このページの先頭へ