北浜キャピタルパートナーズ(2134)の株価時系列情報
北浜キャピタルパートナーズ(2134)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 23 | 24 | 22 | 22 | 12,855,400 |
| 2024/11/07 | 22 | 23 | 21 | 23 | 9,477,200 |
| 2024/11/06 | 22 | 22 | 21 | 22 | 3,709,700 |
| 2024/11/05 | 22 | 23 | 21 | 22 | 5,244,500 |
| 2024/11/01 | 22 | 23 | 21 | 22 | 9,450,300 |
| 2024/10/31 | 22 | 23 | 22 | 22 | 3,505,400 |
| 2024/10/30 | 23 | 24 | 22 | 23 | 10,323,900 |
| 2024/10/29 | 21 | 24 | 21 | 23 | 9,626,600 |
| 2024/10/28 | 21 | 24 | 20 | 21 | 16,016,300 |
| 2024/10/25 | 21 | 21 | 20 | 21 | 2,900,300 |
| 2024/10/24 | 21 | 21 | 20 | 20 | 2,660,700 |
| 2024/10/23 | 20 | 21 | 19 | 20 | 7,489,000 |
| 2024/10/22 | 20 | 22 | 19 | 20 | 7,577,100 |
| 2024/10/21 | 20 | 21 | 19 | 20 | 6,330,500 |
| 2024/10/18 | 20 | 21 | 19 | 20 | 5,952,600 |
| 2024/10/17 | 20 | 21 | 19 | 20 | 5,865,400 |
| 2024/10/16 | 20 | 21 | 19 | 20 | 9,339,600 |
| 2024/10/15 | 19 | 21 | 19 | 21 | 6,029,800 |
| 2024/10/11 | 20 | 20 | 19 | 20 | 3,512,100 |
| 2024/10/10 | 20 | 20 | 19 | 19 | 1,894,200 |
| 2024/10/09 | 20 | 20 | 19 | 20 | 2,996,700 |
| 2024/10/08 | 19 | 20 | 19 | 20 | 3,491,700 |
| 2024/10/07 | 21 | 21 | 19 | 20 | 15,576,900 |
| 2024/10/04 | 20 | 21 | 20 | 20 | 5,784,500 |
| 2024/10/03 | 21 | 22 | 20 | 21 | 13,381,900 |
| 2024/10/02 | 22 | 22 | 20 | 21 | 10,720,500 |
| 2024/10/01 | 22 | 22 | 21 | 22 | 6,864,900 |
| 2024/09/30 | 21 | 22 | 21 | 22 | 2,974,300 |
| 2024/09/27 | 22 | 24 | 21 | 22 | 17,954,100 |
| 2024/09/26 | 22 | 23 | 21 | 23 | 7,576,800 |
| 2024/09/25 | 25 | 26 | 21 | 23 | 21,796,600 |
| 2024/09/24 | 26 | 30 | 23 | 26 | 71,038,200 |
| 2024/09/20 | 18 | 20 | 18 | 19 | 6,218,500 |
| 2024/09/19 | 19 | 20 | 18 | 19 | 6,368,700 |
| 2024/09/18 | 19 | 20 | 18 | 19 | 2,157,300 |
| 2024/09/17 | 20 | 20 | 19 | 19 | 1,360,600 |
| 2024/09/13 | 20 | 20 | 18 | 20 | 5,752,000 |
| 2024/09/12 | 20 | 20 | 19 | 20 | 677,000 |
| 2024/09/11 | 19 | 20 | 19 | 20 | 1,327,400 |
| 2024/09/10 | 20 | 21 | 19 | 20 | 1,166,700 |
| 2024/09/09 | 19 | 21 | 18 | 21 | 4,886,400 |
| 2024/09/06 | 21 | 21 | 19 | 20 | 6,484,700 |
| 2024/09/05 | 21 | 22 | 21 | 21 | 3,221,000 |
| 2024/09/04 | 22 | 22 | 21 | 22 | 3,109,900 |
| 2024/09/03 | 23 | 24 | 22 | 23 | 4,963,600 |
| 2024/09/02 | 23 | 24 | 23 | 23 | 5,967,700 |
| 2024/08/30 | 22 | 25 | 21 | 22 | 17,634,100 |
| 2024/08/29 | 23 | 23 | 21 | 21 | 3,486,200 |
| 2024/08/28 | 22 | 23 | 22 | 22 | 1,205,900 |
| 2024/08/27 | 22 | 23 | 21 | 23 | 4,511,400 |
| 2024/08/26 | 21 | 22 | 21 | 22 | 2,562,400 |
| 2024/08/23 | 20 | 22 | 19 | 20 | 10,210,800 |
| 2024/08/22 | 19 | 20 | 19 | 19 | 2,078,500 |
| 2024/08/21 | 19 | 20 | 19 | 20 | 2,012,700 |
| 2024/08/20 | 20 | 20 | 18 | 20 | 2,263,900 |
| 2024/08/19 | 20 | 20 | 18 | 19 | 2,028,900 |
| 2024/08/16 | 19 | 20 | 18 | 20 | 1,631,500 |
| 2024/08/15 | 20 | 20 | 18 | 20 | 4,364,500 |
| 2024/08/14 | 20 | 21 | 19 | 21 | 4,373,200 |
| 2024/08/13 | 19 | 20 | 18 | 20 | 3,305,400 |
| 2024/08/09 | 19 | 20 | 18 | 19 | 6,191,800 |
| 2024/08/08 | 18 | 19 | 17 | 19 | 2,250,500 |
| 2024/08/07 | 18 | 19 | 17 | 18 | 4,827,200 |
| 2024/08/06 | 16 | 19 | 16 | 18 | 4,642,500 |
| 2024/08/05 | 18 | 19 | 15 | 15 | 8,962,600 |
| 2024/08/02 | 20 | 21 | 18 | 19 | 7,305,200 |
| 2024/08/01 | 20 | 22 | 20 | 20 | 2,875,500 |
| 2024/07/31 | 21 | 21 | 20 | 21 | 1,389,300 |
| 2024/07/30 | 21 | 22 | 20 | 20 | 2,206,600 |
| 2024/07/29 | 20 | 22 | 20 | 21 | 7,534,800 |
| 2024/07/26 | 20 | 21 | 19 | 21 | 3,745,600 |
| 2024/07/25 | 21 | 21 | 20 | 20 | 4,367,100 |
| 2024/07/24 | 21 | 22 | 21 | 21 | 1,606,900 |
| 2024/07/23 | 21 | 22 | 21 | 22 | 1,142,600 |
| 2024/07/22 | 21 | 23 | 21 | 22 | 2,797,200 |
| 2024/07/19 | 21 | 22 | 21 | 21 | 1,067,400 |
| 2024/07/18 | 22 | 23 | 21 | 22 | 5,054,600 |
| 2024/07/17 | 23 | 24 | 22 | 23 | 4,069,700 |
| 2024/07/16 | 22 | 24 | 21 | 24 | 4,021,100 |
| 2024/07/12 | 21 | 22 | 21 | 22 | 934,700 |
| 2024/07/11 | 22 | 23 | 21 | 22 | 7,172,000 |
| 2024/07/10 | 22 | 22 | 21 | 21 | 919,700 |
| 2024/07/09 | 21 | 22 | 21 | 21 | 1,321,500 |
| 2024/07/08 | 21 | 22 | 21 | 21 | 1,542,700 |
| 2024/07/05 | 22 | 22 | 21 | 21 | 796,500 |
| 2024/07/04 | 22 | 22 | 21 | 22 | 1,866,900 |
| 2024/07/03 | 22 | 23 | 21 | 22 | 10,523,600 |
| 2024/07/02 | 23 | 24 | 22 | 23 | 5,592,300 |
| 2024/07/01 | 23 | 25 | 22 | 24 | 8,261,400 |
| 2024/06/28 | 24 | 24 | 23 | 23 | 1,951,700 |
| 2024/06/27 | 23 | 25 | 23 | 23 | 4,025,600 |
| 2024/06/26 | 23 | 25 | 23 | 24 | 2,855,000 |
| 2024/06/25 | 25 | 25 | 23 | 23 | 5,841,800 |
| 2024/06/24 | 23 | 26 | 23 | 25 | 6,575,600 |
| 2024/06/21 | 23 | 24 | 22 | 23 | 4,141,900 |
| 2024/06/20 | 24 | 24 | 22 | 23 | 4,650,700 |
| 2024/06/19 | 26 | 29 | 23 | 24 | 13,841,900 |
| 2024/06/18 | 23 | 27 | 23 | 25 | 16,700,400 |
| 2024/06/17 | 21 | 23 | 21 | 22 | 3,578,500 |
| 2024/06/14 | 21 | 22 | 20 | 22 | 3,171,700 |
| 2024/06/13 | 21 | 23 | 20 | 21 | 7,011,400 |
| 2024/06/12 | 21 | 22 | 20 | 21 | 4,482,100 |
| 2024/06/11 | 22 | 23 | 21 | 21 | 4,101,400 |
| 2024/06/10 | 22 | 23 | 21 | 22 | 4,699,900 |
| 2024/06/07 | 24 | 24 | 22 | 23 | 3,475,600 |
| 2024/06/06 | 23 | 25 | 22 | 23 | 3,608,600 |
| 2024/06/05 | 21 | 24 | 21 | 22 | 5,164,700 |
| 2024/06/04 | 24 | 24 | 21 | 22 | 5,079,400 |
| 2024/06/03 | 25 | 25 | 23 | 24 | 2,159,300 |
| 2024/05/31 | 23 | 27 | 22 | 24 | 9,204,900 |
| 2024/05/30 | 29 | 30 | 23 | 24 | 11,841,300 |
| 2024/05/29 | 27 | 28 | 26 | 26 | 5,640,100 |
| 2024/05/28 | 30 | 30 | 25 | 29 | 11,324,400 |
| 2024/05/27 | 29 | 33 | 27 | 30 | 14,380,600 |
| 2024/05/24 | 30 | 31 | 25 | 26 | 18,611,700 |
| 2024/05/23 | 26 | 35 | 25 | 33 | 36,986,600 |
| 2024/05/22 | 21 | 26 | 20 | 23 | 8,833,700 |
| 2024/05/21 | 21 | 21 | 20 | 21 | 2,140,300 |
| 2024/05/20 | 19 | 22 | 19 | 21 | 3,616,900 |
| 2024/05/17 | 22 | 23 | 19 | 19 | 3,870,900 |
| 2024/05/16 | 20 | 24 | 19 | 21 | 13,207,500 |
| 2024/05/15 | 16 | 17 | 16 | 16 | 508,000 |
| 2024/05/14 | 17 | 17 | 16 | 16 | 533,100 |
| 2024/05/13 | 17 | 17 | 16 | 16 | 506,200 |
| 2024/05/10 | 17 | 17 | 16 | 16 | 623,100 |
| 2024/05/09 | 17 | 17 | 16 | 16 | 706,500 |
| 2024/05/08 | 17 | 17 | 16 | 16 | 496,300 |
| 2024/05/07 | 16 | 17 | 16 | 17 | 379,900 |
| 2024/05/02 | 17 | 17 | 16 | 17 | 448,000 |
| 2024/05/01 | 17 | 17 | 16 | 16 | 394,700 |
| 2024/04/30 | 16 | 17 | 16 | 16 | 551,800 |
| 2024/04/26 | 17 | 17 | 16 | 16 | 597,100 |
| 2024/04/25 | 17 | 17 | 16 | 16 | 496,200 |
| 2024/04/24 | 17 | 17 | 16 | 16 | 342,500 |
| 2024/04/23 | 17 | 17 | 16 | 17 | 334,600 |
| 2024/04/22 | 17 | 17 | 16 | 16 | 1,362,700 |
| 2024/04/19 | 17 | 18 | 16 | 16 | 1,709,300 |
| 2024/04/18 | 18 | 18 | 17 | 17 | 411,900 |
| 2024/04/17 | 18 | 18 | 17 | 18 | 511,900 |
| 2024/04/16 | 18 | 18 | 17 | 17 | 749,700 |
| 2024/04/15 | 18 | 18 | 17 | 17 | 445,700 |
| 2024/04/12 | 18 | 18 | 17 | 17 | 302,200 |
| 2024/04/11 | 18 | 18 | 17 | 17 | 424,700 |
| 2024/04/10 | 18 | 19 | 17 | 18 | 2,045,300 |
| 2024/04/09 | 17 | 18 | 16 | 18 | 2,081,600 |
| 2024/04/08 | 17 | 17 | 16 | 16 | 685,000 |
| 2024/04/05 | 16 | 17 | 16 | 16 | 1,262,900 |
| 2024/04/04 | 18 | 18 | 16 | 17 | 2,840,700 |
| 2024/04/03 | 17 | 18 | 17 | 17 | 1,792,800 |
| 2024/04/02 | 18 | 19 | 17 | 18 | 1,793,800 |
| 2024/04/01 | 18 | 19 | 18 | 19 | 880,900 |
| 2024/03/29 | 19 | 19 | 18 | 18 | 895,500 |
| 2024/03/28 | 19 | 20 | 18 | 18 | 1,270,500 |
| 2024/03/27 | 19 | 21 | 19 | 20 | 872,900 |
| 2024/03/26 | 20 | 21 | 19 | 20 | 1,083,100 |
| 2024/03/25 | 19 | 21 | 18 | 20 | 4,525,500 |
| 2024/03/22 | 19 | 19 | 18 | 18 | 289,200 |
| 2024/03/21 | 19 | 20 | 18 | 18 | 1,627,400 |
| 2024/03/19 | 21 | 21 | 19 | 19 | 1,227,900 |
| 2024/03/18 | 20 | 22 | 18 | 20 | 3,611,400 |
| 2024/03/15 | 19 | 20 | 18 | 20 | 1,412,000 |
| 2024/03/14 | 18 | 19 | 17 | 19 | 1,255,300 |
| 2024/03/13 | 19 | 19 | 17 | 18 | 974,800 |
| 2024/03/12 | 18 | 19 | 18 | 18 | 1,197,200 |
| 2024/03/11 | 18 | 19 | 17 | 18 | 1,787,100 |
| 2024/03/08 | 19 | 20 | 18 | 18 | 2,108,900 |
| 2024/03/07 | 21 | 21 | 18 | 18 | 2,970,800 |
| 2024/03/06 | 21 | 22 | 20 | 20 | 1,640,800 |
| 2024/03/05 | 21 | 22 | 20 | 20 | 3,538,800 |
| 2024/03/04 | 23 | 24 | 21 | 21 | 4,431,000 |
| 2024/03/01 | 19 | 27 | 18 | 23 | 20,754,000 |
| 2024/02/29 | 15 | 20 | 15 | 17 | 4,986,000 |
| 2024/02/28 | 16 | 16 | 15 | 15 | 1,373,700 |
| 2024/02/27 | 15 | 17 | 14 | 15 | 3,847,300 |
| 2024/02/26 | 14 | 15 | 14 | 14 | 382,200 |
| 2024/02/22 | 14 | 15 | 13 | 14 | 1,495,900 |
| 2024/02/21 | 14 | 15 | 14 | 14 | 492,600 |
| 2024/02/20 | 14 | 15 | 14 | 14 | 420,100 |
| 2024/02/19 | 14 | 15 | 13 | 14 | 811,600 |
| 2024/02/16 | 14 | 15 | 13 | 14 | 2,010,600 |
| 2024/02/15 | 16 | 16 | 13 | 14 | 4,916,000 |
| 2024/02/14 | 17 | 18 | 16 | 17 | 1,416,100 |
| 2024/02/13 | 17 | 18 | 17 | 17 | 342,800 |
| 2024/02/09 | 18 | 18 | 17 | 18 | 266,800 |
| 2024/02/08 | 18 | 18 | 17 | 18 | 263,700 |
| 2024/02/07 | 18 | 18 | 17 | 18 | 368,400 |
| 2024/02/06 | 18 | 19 | 17 | 18 | 528,900 |
| 2024/02/05 | 18 | 18 | 17 | 18 | 418,600 |
| 2024/02/02 | 18 | 18 | 17 | 18 | 272,400 |
| 2024/02/01 | 18 | 18 | 17 | 18 | 301,300 |
| 2024/01/31 | 17 | 18 | 17 | 18 | 183,100 |
| 2024/01/30 | 18 | 18 | 17 | 17 | 669,000 |
| 2024/01/29 | 18 | 19 | 18 | 18 | 353,800 |
| 2024/01/26 | 18 | 19 | 17 | 18 | 826,200 |
| 2024/01/25 | 18 | 19 | 18 | 18 | 540,800 |
| 2024/01/24 | 19 | 19 | 17 | 18 | 1,067,500 |
| 2024/01/23 | 18 | 19 | 18 | 19 | 646,900 |
| 2024/01/22 | 18 | 19 | 17 | 17 | 1,512,400 |
| 2024/01/19 | 17 | 18 | 16 | 18 | 686,000 |
| 2024/01/18 | 17 | 18 | 16 | 17 | 1,568,300 |
| 2024/01/17 | 17 | 18 | 16 | 16 | 1,679,200 |
| 2024/01/16 | 18 | 18 | 17 | 17 | 734,400 |
| 2024/01/15 | 17 | 18 | 17 | 17 | 532,100 |
| 2024/01/12 | 17 | 18 | 17 | 17 | 596,900 |
| 2024/01/11 | 17 | 18 | 16 | 17 | 1,437,100 |
| 2024/01/10 | 17 | 18 | 16 | 17 | 1,159,200 |
| 2024/01/09 | 17 | 17 | 16 | 17 | 828,400 |
| 2024/01/05 | 17 | 18 | 17 | 17 | 292,100 |
| 2024/01/04 | 16 | 18 | 16 | 18 | 1,107,700 |