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
2026/06/26 26 27 26 26 646,600
2026/06/25 26 27 26 26 894,300
2026/06/24 26 28 26 26 1,811,500
2026/06/23 28 28 26 26 1,587,000
2026/06/22 29 29 27 27 4,798,600
2026/06/19 31 33 28 28 18,028,100
2026/06/18 27 27 26 26 241,900
2026/06/17 26 27 26 27 359,800
2026/06/16 26 27 26 27 746,400
2026/06/15 26 27 26 26 672,300
2026/06/12 26 27 25 26 3,845,500
2026/06/11 25 26 24 25 3,235,300
2026/06/10 26 26 25 25 660,900
2026/06/09 27 27 25 26 3,011,400
2026/06/08 25 27 25 26 2,657,200
2026/06/05 25 26 24 25 2,823,700
2026/06/04 26 26 25 25 2,147,000
2026/06/03 27 27 25 26 5,496,800
2026/06/02 28 29 27 27 5,075,000
2026/06/01 28 29 28 28 868,500
2026/05/29 28 29 28 28 930,500
2026/05/28 28 29 28 28 1,899,600
2026/05/27 28 29 28 28 2,486,800
2026/05/26 28 30 28 28 3,766,800
2026/05/25 29 30 28 28 1,470,300
2026/05/22 28 30 28 29 3,207,700
2026/05/21 29 29 28 28 2,359,100
2026/05/20 29 30 28 29 3,380,200
2026/05/19 29 30 29 29 1,143,200
2026/05/18 29 31 29 29 3,988,600
2026/05/15 29 31 29 31 3,392,200
2026/05/14 30 30 29 29 1,301,600
2026/05/13 30 31 29 29 3,340,100
2026/05/12 30 31 29 30 3,976,500
2026/05/11 31 31 30 30 1,051,800
2026/05/08 31 32 30 31 2,994,300
2026/05/07 32 32 31 31 2,172,300
2026/05/01 29 33 29 33 10,992,500
2026/04/30 30 30 29 29 1,924,800
2026/04/28 30 31 29 30 2,973,000
2026/04/27 30 31 30 30 665,500
2026/04/24 30 31 30 30 640,800
2026/04/23 31 32 30 31 1,893,800
2026/04/22 32 32 30 31 6,036,800
2026/04/21 33 33 32 32 777,700
2026/04/20 32 33 31 33 5,614,300
2026/04/17 34 34 32 32 7,868,000
2026/04/16 35 37 33 34 21,788,500
2026/04/15 32 33 31 32 2,816,800
2026/04/14 31 32 30 32 2,769,900
2026/04/13 31 32 30 31 3,171,900
2026/04/10 33 33 31 31 2,838,300
2026/04/09 33 33 32 32 1,444,200
2026/04/08 33 34 32 33 3,416,600
2026/04/07 32 34 32 33 3,704,500
2026/04/06 31 32 31 32 2,358,900
2026/04/03 33 34 31 31 4,112,500
2026/03/27 30 31 29 30 3,912,500
2026/03/26 29 30 28 29 4,287,700
2026/03/25 29 30 28 29 2,313,400
2026/03/24 28 30 28 28 4,070,000
2026/03/23 30 30 28 28 7,839,400
2026/03/19 31 31 29 30 5,342,300
2026/03/18 29 32 29 31 9,419,100
2026/03/17 32 33 30 30 6,721,300
2026/03/16 33 33 31 32 4,774,900
2026/03/13 33 34 32 33 2,390,800
2026/03/12 33 34 32 33 2,317,800
2026/03/11 33 34 32 33 3,161,200
2026/03/10 32 34 32 33 3,586,300
2026/03/09 32 33 30 31 5,508,800
2026/03/06 33 34 32 33 3,535,300
2026/03/05 33 35 32 33 7,199,100
2026/03/04 30 33 30 32 11,810,800
2026/03/03 34 34 32 32 13,359,200
2026/03/02 36 36 34 34 9,480,800
2026/02/27 37 38 36 36 3,651,600
2026/02/26 37 38 36 37 2,201,400
2026/02/25 36 37 36 37 5,475,600
2026/02/24 38 39 36 36 7,308,900
2026/02/20 39 39 38 38 1,297,500
2026/02/19 39 39 38 39 1,134,100
2026/02/18 40 40 37 38 6,910,400
2026/02/17 37 40 37 39 9,518,400
2026/02/16 39 40 36 37 12,404,000
2026/02/13 41 42 38 39 11,420,000
2026/02/12 44 44 41 41 14,797,500
2026/02/10 43 45 42 43 8,833,800
2026/02/09 43 47 42 42 26,405,900
2026/02/06 41 43 40 41 9,073,000
2026/02/05 40 43 40 40 15,580,300
2026/02/04 41 42 39 40 7,589,800
2026/02/03 38 41 36 39 11,596,700
2026/02/02 38 39 37 37 6,226,900
2026/01/30 39 39 37 38 6,157,000
2026/01/29 38 40 37 38 4,426,400
2026/01/28 42 42 37 37 15,855,700
2026/01/27 44 45 41 41 10,436,100
2026/01/26 43 45 40 42 19,062,500
2026/01/23 38 44 37 41 30,204,200
2026/01/22 40 41 36 37 14,414,400
2026/01/21 35 44 34 40 41,624,200
2026/01/20 37 37 34 34 5,221,700
2026/01/19 33 37 32 35 10,728,400
2026/01/16 34 34 32 32 2,862,400
2026/01/15 31 34 31 33 4,597,400
2026/01/14 32 33 31 31 5,294,900
2026/01/13 35 35 33 33 3,702,400
2026/01/09 35 35 33 34 4,359,800
2026/01/08 35 37 34 35 8,374,100
2026/01/07 35 35 32 35 11,146,200
2026/01/06 32 36 31 36 14,445,000
2026/01/05 30 32 29 31 7,273,100
2025/12/30 30 31 30 30 1,332,100
2025/12/29 29 31 29 30 3,481,100
2025/12/26 30 31 29 29 7,936,900
2025/12/25 30 31 30 30 3,498,200
2025/12/24 32 32 30 30 4,065,900
2025/12/23 30 32 30 31 8,297,400
2025/12/22 31 31 29 29 7,649,000
2025/12/19 31 32 30 31 5,661,500
2025/12/18 29 32 28 30 11,293,800
2025/12/17 31 31 29 29 7,510,300
2025/12/16 32 33 31 31 6,170,800
2025/12/15 33 34 32 32 5,173,100
2025/12/12 32 34 31 32 6,985,200
2025/12/11 34 34 31 31 10,842,100
2025/12/10 35 36 33 34 9,968,900
2025/12/09 38 38 35 36 8,437,500
2025/12/08 36 38 34 38 12,607,000
2025/12/05 34 36 33 34 7,687,100
2025/12/04 34 34 32 33 6,741,500
2025/12/03 35 36 33 33 15,072,200
2025/12/02 38 38 35 35 15,713,300
2025/12/01 40 42 33 39 42,159,600
2025/11/28 32 41 31 38 49,348,100
2025/11/27 28 32 28 30 14,293,600
2025/11/26 28 29 27 28 4,389,800
2025/11/25 30 31 27 28 13,920,700
2025/11/21 30 32 30 30 9,716,800
2025/11/20 28 35 26 32 46,312,100
2025/11/19 24 27 23 26 23,389,200
2025/11/18 25 25 23 23 12,767,900
2025/11/17 23 27 23 25 44,430,400
2025/11/14 42 44 42 43 5,465,500
2025/11/13 49 50 43 43 11,471,200
2025/11/12 46 50 45 48 10,397,700
2025/11/11 45 47 43 46 10,042,100
2025/11/10 44 46 44 45 2,221,600
2025/11/07 45 45 42 44 9,493,500
2025/11/06 44 45 43 44 3,262,400
2025/11/05 42 44 41 44 4,715,900
2025/11/04 41 46 41 42 12,099,300
2025/10/31 40 43 39 40 8,233,200
2025/10/30 38 40 37 39 6,229,000
2025/10/29 39 40 38 38 4,547,100
2025/10/28 41 41 38 38 7,424,300
2025/10/27 41 43 40 41 3,903,700
2025/10/24 42 43 41 41 6,010,500
2025/10/23 44 45 42 42 5,923,600
2025/10/22 42 45 41 43 13,542,700
2025/10/21 40 44 40 41 12,286,300
2025/10/20 37 41 37 38 10,062,900
2025/10/17 37 38 36 36 2,923,800
2025/10/16 38 38 36 37 6,950,900
2025/10/15 36 40 34 38 12,443,600
2025/10/14 39 39 35 36 17,781,700
2025/10/10 41 42 40 40 5,465,400
2025/10/09 40 42 40 41 3,931,800
2025/10/08 42 43 40 40 7,090,700
2025/10/07 42 44 41 41 9,041,700
2025/10/06 45 46 42 43 14,299,200
2025/10/03 42 47 41 44 13,435,800
2025/10/02 41 43 41 41 10,556,200
2025/10/01 44 45 40 41 10,736,500
2025/09/30 42 48 41 44 11,899,900
2025/09/29 42 46 42 43 11,211,500
2025/09/26 48 48 45 45 8,675,300
2025/09/25 50 50 48 48 5,439,000
2025/09/24 50 51 49 50 7,061,400
2025/09/22 50 51 49 49 5,237,000
2025/09/19 50 52 48 51 12,199,100
2025/09/18 52 53 50 50 8,078,500
2025/09/17 56 57 52 52 12,693,600
2025/09/16 47 61 45 56 44,919,800
2025/09/12 51 52 49 50 13,478,400
2025/09/11 58 59 51 52 20,929,200
2025/09/10 49 57 49 55 36,158,700
2025/09/09 63 64 47 48 68,385,700
2025/09/08 64 66 63 64 9,913,300
2025/09/05 66 66 62 66 14,896,300
2025/09/04 66 69 65 66 12,430,200
2025/09/03 67 68 65 67 17,649,400
2025/09/02 69 69 67 69 13,696,400
2025/09/01 70 72 68 70 18,059,400
2025/08/29 69 72 68 69 12,610,300
2025/08/28 71 75 69 69 18,584,900
2025/08/27 69 77 66 70 52,516,700
2025/08/26 71 71 67 69 12,122,900
2025/08/25 66 72 66 71 24,005,500

このページの先頭へ