北海電気工事(1832)の株価時系列情報
北海電気工事(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 |
---|---|---|---|---|---|
2020/12/30 | 632 | 640 | 632 | 640 | 600 |
2020/12/29 | 638 | 639 | 638 | 639 | 200 |
2020/12/25 | 632 | 635 | 632 | 635 | 1,700 |
2020/12/23 | 634 | 634 | 634 | 634 | 100 |
2020/12/22 | 636 | 641 | 636 | 641 | 6,000 |
2020/12/21 | 646 | 646 | 646 | 646 | 100 |
2020/12/15 | 646 | 646 | 646 | 646 | 600 |
2020/12/11 | 628 | 628 | 628 | 628 | 2,300 |
2020/12/10 | 645 | 645 | 638 | 638 | 17,500 |
2020/12/09 | 640 | 645 | 640 | 645 | 200 |
2020/12/07 | 625 | 635 | 625 | 635 | 1,100 |
2020/12/04 | 625 | 630 | 625 | 630 | 7,700 |
2020/12/03 | 622 | 622 | 620 | 620 | 1,600 |
2020/12/02 | 629 | 629 | 620 | 620 | 2,100 |
2020/12/01 | 630 | 630 | 620 | 620 | 3,100 |
2020/11/30 | 630 | 630 | 620 | 620 | 4,900 |
2020/11/27 | 626 | 630 | 626 | 630 | 600 |
2020/11/26 | 630 | 635 | 624 | 624 | 10,200 |
2020/11/25 | 630 | 631 | 628 | 630 | 2,700 |
2020/11/24 | 651 | 651 | 634 | 634 | 6,100 |
2020/11/20 | 633 | 633 | 633 | 633 | 1,400 |
2020/11/19 | 644 | 644 | 634 | 634 | 3,800 |
2020/11/18 | 644 | 644 | 644 | 644 | 2,300 |
2020/11/13 | 655 | 655 | 654 | 654 | 1,300 |
2020/11/12 | 655 | 655 | 655 | 655 | 100 |
2020/11/11 | 654 | 654 | 654 | 654 | 100 |
2020/11/10 | 655 | 655 | 655 | 655 | 1,000 |
2020/11/09 | 654 | 654 | 654 | 654 | 100 |
2020/11/06 | 655 | 655 | 655 | 655 | 1,000 |
2020/11/05 | 665 | 665 | 656 | 656 | 4,900 |
2020/11/04 | 655 | 658 | 655 | 658 | 2,100 |
2020/11/02 | 650 | 655 | 650 | 655 | 600 |
2020/10/30 | 648 | 648 | 648 | 648 | 200 |
2020/10/29 | 645 | 645 | 645 | 645 | 1,000 |
2020/10/28 | 660 | 660 | 655 | 655 | 500 |
2020/10/27 | 660 | 661 | 655 | 656 | 5,300 |
2020/10/26 | 655 | 705 | 655 | 705 | 2,100 |
2020/10/23 | 655 | 656 | 655 | 655 | 2,800 |
2020/10/22 | 658 | 658 | 650 | 655 | 6,500 |
2020/10/21 | 650 | 660 | 650 | 660 | 5,800 |
2020/10/20 | 671 | 671 | 650 | 650 | 5,000 |
2020/10/15 | 685 | 685 | 680 | 680 | 1,200 |
2020/10/14 | 680 | 680 | 680 | 680 | 3,000 |
2020/10/13 | 685 | 685 | 680 | 680 | 9,400 |
2020/10/08 | 700 | 700 | 700 | 700 | 100 |
2020/10/05 | 709 | 709 | 700 | 700 | 5,300 |
2020/10/02 | 680 | 689 | 680 | 689 | 200 |
2020/09/29 | 680 | 680 | 680 | 680 | 400 |
2020/09/28 | 670 | 670 | 662 | 662 | 2,100 |
2020/09/23 | 690 | 690 | 680 | 680 | 4,800 |
2020/09/18 | 690 | 690 | 690 | 690 | 500 |
2020/09/17 | 686 | 686 | 686 | 686 | 100 |
2020/09/16 | 690 | 690 | 690 | 690 | 1,800 |
2020/09/15 | 695 | 695 | 695 | 695 | 800 |
2020/09/14 | 687 | 687 | 687 | 687 | 100 |
2020/09/04 | 685 | 685 | 685 | 685 | 4,600 |
2020/09/03 | 687 | 687 | 675 | 675 | 7,800 |
2020/09/02 | 682 | 683 | 660 | 660 | 2,900 |
2020/09/01 | 681 | 681 | 681 | 681 | 500 |
2020/08/31 | 681 | 681 | 671 | 671 | 1,300 |
2020/08/28 | 681 | 681 | 681 | 681 | 500 |
2020/08/27 | 691 | 691 | 691 | 691 | 600 |
2020/08/26 | 698 | 698 | 698 | 698 | 100 |
2020/08/24 | 698 | 700 | 698 | 700 | 9,500 |
2020/08/21 | 691 | 691 | 691 | 691 | 200 |
2020/08/14 | 698 | 698 | 698 | 698 | 600 |
2020/08/06 | 685 | 685 | 685 | 685 | 200 |
2020/08/05 | 695 | 695 | 695 | 695 | 4,600 |
2020/08/04 | 681 | 681 | 675 | 675 | 600 |
2020/08/03 | 675 | 680 | 675 | 680 | 300 |
2020/07/31 | 680 | 680 | 680 | 680 | 100 |
2020/07/30 | 680 | 680 | 680 | 680 | 200 |
2020/07/29 | 688 | 688 | 688 | 688 | 100 |
2020/07/28 | 698 | 698 | 698 | 698 | 100 |
2020/07/22 | 685 | 685 | 685 | 685 | 26,300 |
2020/07/21 | 698 | 698 | 675 | 675 | 2,100 |
2020/07/20 | 697 | 698 | 697 | 698 | 600 |
2020/07/17 | 690 | 690 | 690 | 690 | 100 |
2020/07/16 | 669 | 670 | 669 | 670 | 5,200 |
2020/07/15 | 668 | 668 | 668 | 668 | 400 |
2020/07/13 | 652 | 652 | 652 | 652 | 1,000 |
2020/07/08 | 652 | 652 | 650 | 650 | 1,100 |
2020/07/07 | 651 | 651 | 651 | 651 | 200 |
2020/07/03 | 675 | 675 | 675 | 675 | 14,800 |
2020/07/02 | 660 | 680 | 660 | 675 | 1,600 |
2020/07/01 | 663 | 663 | 663 | 663 | 300 |
2020/06/30 | 661 | 663 | 661 | 663 | 3,400 |
2020/06/29 | 660 | 660 | 660 | 660 | 900 |
2020/06/26 | 660 | 660 | 660 | 660 | 3,200 |
2020/06/25 | 660 | 660 | 660 | 660 | 1,200 |
2020/06/24 | 660 | 660 | 660 | 660 | 1,200 |
2020/06/23 | 660 | 663 | 660 | 660 | 3,200 |
2020/06/22 | 690 | 690 | 660 | 660 | 9,800 |
2020/06/19 | 690 | 693 | 690 | 693 | 1,700 |
2020/06/18 | 670 | 670 | 670 | 670 | 5,500 |
2020/06/16 | 650 | 650 | 650 | 650 | 100 |
2020/06/15 | 690 | 690 | 690 | 690 | 500 |
2020/06/12 | 670 | 670 | 670 | 670 | 400 |
2020/06/11 | 670 | 670 | 670 | 670 | 300 |
2020/06/10 | 680 | 680 | 680 | 680 | 11,900 |
2020/06/09 | 660 | 680 | 651 | 680 | 2,200 |
2020/06/08 | 650 | 660 | 650 | 660 | 1,700 |
2020/06/05 | 649 | 649 | 649 | 649 | 4,700 |
2020/06/04 | 642 | 660 | 642 | 652 | 3,200 |
2020/06/03 | 630 | 636 | 630 | 636 | 700 |
2020/06/02 | 630 | 630 | 630 | 630 | 400 |
2020/06/01 | 620 | 630 | 620 | 620 | 3,700 |
2020/05/29 | 611 | 611 | 611 | 611 | 1,300 |
2020/05/28 | 620 | 620 | 620 | 620 | 100 |
2020/05/22 | 609 | 609 | 609 | 609 | 5,200 |
2020/05/21 | 608 | 620 | 608 | 619 | 3,600 |
2020/05/19 | 610 | 610 | 600 | 600 | 2,000 |
2020/05/18 | 600 | 600 | 600 | 600 | 2,100 |
2020/05/15 | 605 | 605 | 605 | 605 | 2,000 |
2020/05/14 | 605 | 605 | 600 | 605 | 500 |
2020/05/13 | 605 | 605 | 605 | 605 | 100 |
2020/05/08 | 605 | 605 | 605 | 605 | 100 |
2020/05/01 | 610 | 610 | 610 | 610 | 4,600 |
2020/04/30 | 610 | 610 | 600 | 600 | 3,300 |
2020/04/28 | 597 | 600 | 597 | 600 | 3,000 |
2020/04/23 | 574 | 574 | 574 | 574 | 200 |
2020/04/22 | 601 | 614 | 601 | 614 | 5,500 |
2020/04/21 | 591 | 591 | 591 | 591 | 100 |
2020/04/15 | 576 | 576 | 576 | 576 | 700 |
2020/04/14 | 560 | 560 | 560 | 560 | 600 |
2020/04/13 | 560 | 560 | 560 | 560 | 1,200 |
2020/04/10 | 560 | 560 | 560 | 560 | 300 |
2020/04/09 | 560 | 560 | 560 | 560 | 800 |
2020/04/03 | 574 | 574 | 574 | 574 | 4,900 |
2020/04/02 | 586 | 586 | 564 | 564 | 1,700 |
2020/03/31 | 560 | 586 | 555 | 586 | 2,600 |
2020/03/23 | 561 | 561 | 561 | 561 | 5,400 |
2020/03/19 | 545 | 545 | 540 | 545 | 500 |
2020/03/18 | 550 | 550 | 545 | 545 | 2,200 |
2020/03/16 | 520 | 520 | 520 | 520 | 100 |
2020/03/13 | 569 | 569 | 560 | 560 | 1,100 |
2020/03/10 | 570 | 570 | 570 | 570 | 1,900 |
2020/03/05 | 607 | 607 | 607 | 607 | 4,700 |
2020/03/04 | 590 | 590 | 590 | 590 | 300 |
2020/03/03 | 580 | 580 | 580 | 580 | 200 |
2020/02/28 | 580 | 580 | 562 | 562 | 800 |
2020/02/27 | 581 | 581 | 581 | 581 | 100 |
2020/02/26 | 584 | 584 | 584 | 584 | 100 |
2020/02/25 | 590 | 590 | 590 | 590 | 5,500 |
2020/02/20 | 600 | 600 | 600 | 600 | 100 |
2020/02/19 | 595 | 595 | 588 | 588 | 1,000 |
2020/02/14 | 605 | 605 | 600 | 600 | 800 |
2020/02/13 | 605 | 605 | 605 | 605 | 100 |
2020/02/12 | 603 | 603 | 603 | 603 | 200 |
2020/02/07 | 608 | 608 | 608 | 608 | 100 |
2020/02/06 | 606 | 618 | 598 | 618 | 1,100 |
2020/02/05 | 624 | 624 | 624 | 624 | 4,700 |
2020/02/04 | 622 | 624 | 622 | 624 | 700 |
2020/02/03 | 607 | 617 | 607 | 617 | 400 |
2020/01/31 | 607 | 607 | 607 | 607 | 100 |
2020/01/30 | 610 | 610 | 587 | 588 | 3,600 |
2020/01/29 | 600 | 600 | 600 | 600 | 100 |
2020/01/28 | 600 | 600 | 600 | 600 | 100 |
2020/01/27 | 598 | 598 | 598 | 598 | 100 |
2020/01/24 | 606 | 606 | 601 | 601 | 1,100 |
2020/01/23 | 614 | 614 | 610 | 610 | 3,000 |
2020/01/22 | 628 | 628 | 618 | 619 | 9,100 |
2020/01/21 | 645 | 645 | 628 | 628 | 3,300 |
2020/01/20 | 630 | 630 | 628 | 630 | 300 |
2020/01/17 | 641 | 641 | 616 | 626 | 6,400 |
2020/01/16 | 650 | 650 | 635 | 635 | 2,600 |
2020/01/15 | 659 | 659 | 659 | 659 | 700 |
2020/01/14 | 650 | 651 | 650 | 650 | 1,400 |
2020/01/10 | 650 | 650 | 650 | 650 | 100 |
2020/01/09 | 642 | 642 | 642 | 642 | 1,000 |
2020/01/08 | 642 | 642 | 642 | 642 | 100 |
2020/01/07 | 659 | 659 | 635 | 635 | 1,900 |