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

このページの先頭へ