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 |
|---|---|---|---|---|---|
| 2025/06/13 | 811 | 811 | 806 | 806 | 2,500 |
| 2025/06/12 | 813 | 819 | 806 | 811 | 4,300 |
| 2025/06/11 | 806 | 815 | 806 | 815 | 700 |
| 2025/06/10 | 831 | 831 | 805 | 807 | 18,600 |
| 2025/06/09 | 812 | 816 | 812 | 816 | 1,200 |
| 2025/06/06 | 815 | 815 | 807 | 811 | 1,800 |
| 2025/06/05 | 818 | 820 | 807 | 810 | 10,100 |
| 2025/06/04 | 801 | 818 | 801 | 816 | 2,800 |
| 2025/06/03 | 799 | 820 | 796 | 815 | 4,300 |
| 2025/06/02 | 798 | 798 | 790 | 791 | 1,200 |
| 2025/05/30 | 788 | 795 | 788 | 788 | 2,500 |
| 2025/05/29 | 786 | 795 | 786 | 787 | 3,300 |
| 2025/05/28 | 791 | 792 | 785 | 788 | 2,500 |
| 2025/05/27 | 800 | 800 | 786 | 791 | 5,400 |
| 2025/05/26 | 800 | 800 | 795 | 800 | 1,200 |
| 2025/05/23 | 798 | 800 | 795 | 800 | 800 |
| 2025/05/22 | 809 | 809 | 798 | 799 | 5,700 |
| 2025/05/21 | 807 | 820 | 793 | 815 | 7,200 |
| 2025/05/20 | 800 | 800 | 797 | 797 | 600 |
| 2025/05/19 | 810 | 810 | 792 | 800 | 2,000 |
| 2025/05/16 | 800 | 814 | 789 | 798 | 5,700 |
| 2025/05/15 | 819 | 819 | 805 | 815 | 8,100 |
| 2025/05/14 | 813 | 813 | 804 | 809 | 9,000 |
| 2025/05/13 | 825 | 825 | 813 | 813 | 3,700 |
| 2025/05/12 | 818 | 819 | 816 | 817 | 3,200 |
| 2025/05/09 | 824 | 824 | 812 | 812 | 2,600 |
| 2025/05/08 | 820 | 824 | 817 | 817 | 500 |
| 2025/05/07 | 814 | 820 | 811 | 819 | 1,600 |
| 2025/05/02 | 825 | 825 | 810 | 814 | 7,700 |
| 2025/05/01 | 836 | 836 | 805 | 818 | 15,400 |
| 2025/04/30 | 851 | 865 | 846 | 848 | 5,000 |
| 2025/04/28 | 864 | 865 | 841 | 855 | 11,200 |
| 2025/04/25 | 845 | 863 | 842 | 850 | 22,200 |
| 2025/04/24 | 850 | 850 | 845 | 848 | 18,500 |
| 2025/04/23 | 860 | 860 | 852 | 858 | 5,100 |
| 2025/04/22 | 879 | 888 | 859 | 865 | 6,400 |
| 2025/04/21 | 865 | 865 | 854 | 864 | 2,400 |
| 2025/04/18 | 817 | 854 | 817 | 854 | 13,100 |
| 2025/04/17 | 825 | 832 | 825 | 827 | 300 |
| 2025/04/16 | 870 | 870 | 801 | 815 | 5,800 |
| 2025/04/15 | 872 | 872 | 860 | 864 | 1,700 |
| 2025/04/14 | 860 | 860 | 860 | 860 | 100 |
| 2025/04/11 | 818 | 840 | 810 | 840 | 800 |
| 2025/04/10 | 811 | 830 | 800 | 816 | 2,000 |
| 2025/04/09 | 800 | 800 | 773 | 773 | 500 |
| 2025/04/08 | 790 | 805 | 782 | 785 | 3,000 |
| 2025/04/07 | 759 | 770 | 738 | 739 | 11,800 |
| 2025/04/04 | 864 | 864 | 805 | 823 | 8,200 |
| 2025/04/03 | 879 | 890 | 845 | 865 | 4,600 |
| 2025/04/02 | 882 | 904 | 879 | 889 | 1,100 |
| 2025/04/01 | 884 | 894 | 877 | 894 | 800 |
| 2025/03/31 | 905 | 905 | 865 | 872 | 5,300 |
| 2025/03/28 | 899 | 915 | 899 | 915 | 600 |
| 2025/03/27 | 908 | 923 | 880 | 891 | 5,900 |
| 2025/03/26 | 921 | 932 | 905 | 908 | 3,700 |
| 2025/03/25 | 929 | 935 | 911 | 921 | 6,600 |
| 2025/03/24 | 923 | 930 | 905 | 919 | 7,000 |
| 2025/03/21 | 894 | 913 | 893 | 913 | 2,800 |
| 2025/03/19 | 882 | 907 | 882 | 891 | 6,800 |
| 2025/03/18 | 881 | 887 | 878 | 883 | 8,100 |
| 2025/03/17 | 877 | 886 | 871 | 878 | 2,700 |
| 2025/03/14 | 872 | 875 | 869 | 869 | 1,100 |
| 2025/03/13 | 865 | 872 | 865 | 872 | 1,600 |
| 2025/03/12 | 872 | 872 | 865 | 865 | 500 |
| 2025/03/11 | 874 | 874 | 859 | 860 | 5,800 |
| 2025/03/10 | 880 | 884 | 875 | 875 | 800 |
| 2025/03/07 | 874 | 889 | 873 | 874 | 2,300 |
| 2025/03/06 | 878 | 884 | 876 | 877 | 1,200 |
| 2025/03/05 | 886 | 889 | 869 | 876 | 9,200 |
| 2025/03/04 | 885 | 885 | 866 | 881 | 2,900 |
| 2025/03/03 | 862 | 882 | 862 | 875 | 5,900 |
| 2025/02/28 | 865 | 865 | 860 | 860 | 2,500 |
| 2025/02/27 | 861 | 864 | 861 | 862 | 800 |
| 2025/02/26 | 860 | 866 | 856 | 866 | 3,100 |
| 2025/02/25 | 871 | 871 | 858 | 867 | 4,800 |
| 2025/02/21 | 854 | 867 | 854 | 866 | 1,200 |
| 2025/02/20 | 860 | 860 | 854 | 854 | 1,600 |
| 2025/02/19 | 864 | 864 | 855 | 855 | 6,100 |
| 2025/02/18 | 869 | 885 | 854 | 862 | 7,600 |
| 2025/02/17 | 875 | 885 | 864 | 869 | 2,600 |
| 2025/02/14 | 863 | 873 | 857 | 861 | 2,700 |
| 2025/02/13 | 870 | 878 | 854 | 854 | 9,600 |
| 2025/02/12 | 871 | 879 | 861 | 865 | 7,000 |
| 2025/02/10 | 888 | 888 | 864 | 871 | 4,100 |
| 2025/02/07 | 882 | 882 | 873 | 873 | 3,300 |
| 2025/02/06 | 876 | 882 | 873 | 877 | 5,500 |
| 2025/02/05 | 912 | 915 | 863 | 876 | 14,700 |
| 2025/02/04 | 912 | 912 | 892 | 897 | 5,400 |
| 2025/02/03 | 900 | 915 | 895 | 897 | 10,800 |
| 2025/01/31 | 915 | 915 | 884 | 885 | 6,100 |
| 2025/01/30 | 900 | 910 | 876 | 901 | 31,500 |
| 2025/01/29 | 859 | 859 | 838 | 846 | 2,000 |
| 2025/01/28 | 860 | 860 | 850 | 850 | 1,800 |
| 2025/01/27 | 842 | 860 | 842 | 860 | 3,900 |
| 2025/01/24 | 836 | 848 | 825 | 838 | 12,300 |
| 2025/01/23 | 836 | 836 | 821 | 836 | 6,600 |
| 2025/01/22 | 847 | 849 | 832 | 836 | 5,600 |
| 2025/01/21 | 836 | 840 | 830 | 835 | 3,400 |
| 2025/01/20 | 825 | 848 | 821 | 832 | 1,900 |
| 2025/01/17 | 823 | 838 | 823 | 838 | 1,600 |
| 2025/01/16 | 840 | 841 | 821 | 821 | 2,100 |
| 2025/01/15 | 836 | 841 | 830 | 840 | 1,200 |
| 2025/01/14 | 823 | 828 | 818 | 823 | 3,900 |
| 2025/01/10 | 829 | 836 | 828 | 836 | 700 |
| 2025/01/09 | 839 | 841 | 827 | 841 | 1,800 |
| 2025/01/08 | 839 | 841 | 828 | 839 | 2,500 |
| 2025/01/07 | 840 | 840 | 825 | 839 | 1,700 |
| 2025/01/06 | 827 | 845 | 827 | 838 | 3,700 |
| 2024/12/30 | 839 | 839 | 819 | 825 | 16,200 |
| 2024/12/27 | 808 | 819 | 798 | 815 | 4,500 |
| 2024/12/26 | 806 | 806 | 797 | 800 | 8,100 |
| 2024/12/25 | 803 | 806 | 800 | 802 | 3,400 |
| 2024/12/24 | 800 | 810 | 800 | 805 | 1,900 |
| 2024/12/23 | 818 | 818 | 794 | 796 | 21,200 |
| 2024/12/20 | 802 | 810 | 777 | 795 | 9,600 |
| 2024/12/19 | 798 | 807 | 797 | 802 | 3,300 |
| 2024/12/18 | 809 | 818 | 802 | 806 | 5,800 |
| 2024/12/17 | 810 | 810 | 800 | 805 | 1,400 |
| 2024/12/16 | 809 | 810 | 801 | 805 | 3,600 |
| 2024/12/13 | 809 | 810 | 802 | 809 | 2,800 |
| 2024/12/12 | 803 | 805 | 798 | 805 | 2,300 |
| 2024/12/11 | 802 | 803 | 796 | 802 | 2,700 |
| 2024/12/10 | 809 | 809 | 793 | 801 | 14,500 |
| 2024/12/09 | 802 | 802 | 794 | 794 | 2,400 |
| 2024/12/06 | 792 | 799 | 792 | 799 | 400 |
| 2024/12/05 | 804 | 804 | 789 | 791 | 6,500 |
| 2024/12/04 | 790 | 798 | 787 | 797 | 5,200 |
| 2024/12/03 | 807 | 808 | 788 | 793 | 14,100 |
| 2024/12/02 | 808 | 808 | 799 | 807 | 9,300 |
| 2024/11/29 | 861 | 865 | 771 | 804 | 97,500 |
| 2024/11/28 | 878 | 878 | 860 | 861 | 3,800 |
| 2024/11/27 | 875 | 880 | 870 | 878 | 3,300 |
| 2024/11/26 | 871 | 875 | 860 | 875 | 2,500 |
| 2024/11/25 | 872 | 880 | 871 | 875 | 2,300 |
| 2024/11/22 | 878 | 878 | 870 | 877 | 5,300 |
| 2024/11/21 | 868 | 875 | 862 | 871 | 2,300 |
| 2024/11/20 | 860 | 863 | 857 | 862 | 1,800 |
| 2024/11/19 | 877 | 878 | 860 | 862 | 4,500 |
| 2024/11/18 | 897 | 897 | 873 | 875 | 5,300 |
| 2024/11/15 | 897 | 897 | 897 | 897 | 600 |
| 2024/11/14 | 895 | 899 | 881 | 881 | 2,400 |
| 2024/11/13 | 900 | 900 | 895 | 895 | 2,100 |
| 2024/11/12 | 895 | 896 | 895 | 896 | 700 |
| 2024/11/11 | 897 | 900 | 890 | 893 | 1,200 |
| 2024/11/08 | 894 | 894 | 890 | 892 | 1,200 |
| 2024/11/07 | 899 | 901 | 888 | 899 | 1,700 |
| 2024/11/06 | 899 | 899 | 892 | 898 | 1,300 |
| 2024/11/05 | 930 | 930 | 890 | 891 | 7,400 |
| 2024/11/01 | 896 | 905 | 890 | 905 | 1,700 |
| 2024/10/31 | 918 | 929 | 897 | 897 | 7,500 |
| 2024/10/30 | 911 | 919 | 901 | 910 | 4,300 |
| 2024/10/29 | 954 | 954 | 910 | 910 | 15,900 |
| 2024/10/28 | 859 | 889 | 859 | 889 | 2,300 |
| 2024/10/25 | 855 | 888 | 850 | 888 | 1,700 |
| 2024/10/24 | 848 | 860 | 848 | 860 | 600 |
| 2024/10/23 | 860 | 860 | 857 | 857 | 800 |
| 2024/10/22 | 893 | 893 | 864 | 865 | 5,000 |
| 2024/10/21 | 893 | 893 | 878 | 878 | 600 |
| 2024/10/18 | 882 | 882 | 878 | 878 | 2,100 |
| 2024/10/17 | 885 | 885 | 877 | 877 | 6,100 |
| 2024/10/16 | 897 | 898 | 885 | 885 | 2,100 |
| 2024/10/15 | 909 | 909 | 899 | 899 | 1,800 |
| 2024/10/11 | 901 | 901 | 901 | 901 | 600 |
| 2024/10/10 | 902 | 917 | 902 | 902 | 400 |
| 2024/10/09 | 909 | 911 | 902 | 911 | 300 |
| 2024/10/08 | 906 | 925 | 902 | 902 | 1,600 |
| 2024/10/07 | 920 | 924 | 901 | 910 | 2,500 |
| 2024/10/04 | 948 | 948 | 900 | 913 | 5,400 |
| 2024/10/03 | 909 | 933 | 906 | 933 | 500 |
| 2024/10/02 | 903 | 903 | 891 | 899 | 1,800 |
| 2024/10/01 | 903 | 909 | 896 | 903 | 1,700 |
| 2024/09/30 | 930 | 930 | 890 | 902 | 4,800 |
| 2024/09/27 | 929 | 960 | 929 | 960 | 700 |
| 2024/09/26 | 930 | 930 | 910 | 924 | 1,600 |
| 2024/09/25 | 946 | 946 | 930 | 930 | 1,100 |
| 2024/09/24 | 962 | 975 | 926 | 945 | 5,300 |
| 2024/09/20 | 955 | 960 | 934 | 934 | 4,000 |
| 2024/09/19 | 950 | 955 | 950 | 955 | 3,600 |
| 2024/09/18 | 953 | 953 | 913 | 950 | 1,700 |
| 2024/09/17 | 925 | 934 | 910 | 934 | 700 |
| 2024/09/13 | 945 | 945 | 943 | 943 | 1,100 |
| 2024/09/12 | 891 | 918 | 886 | 918 | 1,700 |
| 2024/09/11 | 908 | 908 | 871 | 871 | 3,200 |
| 2024/09/10 | 926 | 960 | 912 | 917 | 2,400 |
| 2024/09/09 | 896 | 941 | 891 | 941 | 3,000 |
| 2024/09/06 | 861 | 960 | 860 | 924 | 4,900 |
| 2024/09/05 | 877 | 877 | 861 | 861 | 5,100 |
| 2024/09/04 | 858 | 863 | 833 | 852 | 3,500 |
| 2024/09/03 | 855 | 888 | 855 | 873 | 2,200 |
| 2024/09/02 | 851 | 863 | 850 | 853 | 1,600 |
| 2024/08/30 | 855 | 880 | 850 | 850 | 2,600 |
| 2024/08/29 | 847 | 850 | 840 | 840 | 700 |
| 2024/08/28 | 845 | 859 | 815 | 840 | 2,600 |
| 2024/08/27 | 859 | 859 | 850 | 850 | 400 |
| 2024/08/26 | 860 | 860 | 851 | 851 | 400 |
| 2024/08/23 | 879 | 880 | 845 | 851 | 2,100 |
| 2024/08/22 | 879 | 888 | 864 | 864 | 4,200 |
| 2024/08/21 | 871 | 875 | 852 | 854 | 3,000 |
| 2024/08/20 | 869 | 888 | 869 | 888 | 1,400 |
| 2024/08/19 | 870 | 870 | 855 | 855 | 700 |