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
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
2025/08/13 947 948 937 938 2,800
2025/08/12 935 950 933 933 7,400
2025/08/08 923 933 916 933 5,500
2025/08/07 929 929 919 920 3,700
2025/08/06 915 930 915 930 10,500
2025/08/05 920 926 913 918 14,500
2025/08/04 865 919 865 910 16,600
2025/08/01 878 878 865 868 2,900
2025/07/31 869 880 855 878 11,200
2025/07/30 886 899 882 890 2,600
2025/07/29 894 894 876 878 3,600
2025/07/28 884 900 865 894 4,900
2025/07/25 909 909 875 899 10,300
2025/07/24 886 909 870 909 8,100
2025/07/23 877 886 865 886 5,800
2025/07/22 874 874 865 874 23,800
2025/07/18 855 855 849 849 2,700
2025/07/17 843 850 843 848 2,100
2025/07/16 851 857 844 851 4,900
2025/07/15 858 862 853 855 2,400
2025/07/14 841 868 841 853 14,300
2025/07/11 832 834 830 834 1,400
2025/07/10 818 837 818 825 1,300
2025/07/09 815 833 815 819 6,000
2025/07/08 825 825 809 813 4,000
2025/07/07 830 830 815 817 4,700
2025/07/04 825 830 812 815 18,000
2025/07/03 817 825 817 825 1,200
2025/07/02 820 821 816 816 1,200
2025/07/01 815 816 815 816 1,500
2025/06/30 825 825 812 815 6,500
2025/06/27 812 819 812 819 1,800
2025/06/26 807 812 807 811 600
2025/06/25 816 816 801 802 1,100
2025/06/24 805 813 802 813 1,700
2025/06/23 811 825 800 805 10,100
2025/06/20 815 815 809 813 700
2025/06/19 814 821 814 814 1,200
2025/06/18 811 817 811 814 2,400
2025/06/17 802 810 802 810 1,200
2025/06/16 805 809 800 801 2,300
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

このページの先頭へ