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
2026/03/11 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
2025/08/22 69 69 66 66 20,630,800
2025/08/21 70 73 68 70 15,338,800
2025/08/20 71 73 69 70 17,041,200
2025/08/19 71 72 68 69 14,856,500
2025/08/18 68 73 67 71 20,174,100
2025/08/15 69 69 65 66 21,377,200
2025/08/14 66 70 66 69 14,067,500
2025/08/13 74 75 67 69 27,242,600
2025/08/12 73 80 72 75 34,361,500
2025/08/08 77 83 76 79 33,987,000
2025/08/07 80 81 75 75 25,533,200
2025/08/06 86 86 82 82 16,173,500
2025/08/05 86 89 84 85 39,811,200
2025/08/04 80 88 79 84 62,625,500
2025/08/01 81 83 78 83 20,077,300
2025/07/31 76 83 75 81 35,159,700
2025/07/30 80 80 75 77 24,292,300
2025/07/29 82 83 77 80 35,630,900
2025/07/28 90 91 81 82 82,555,700
2025/07/25 71 84 66 81 127,059,800
2025/07/24 64 73 61 71 82,836,100
2025/07/23 65 68 60 63 60,076,700
2025/07/22 60 68 59 63 65,245,800
2025/07/18 58 60 55 57 33,978,900
2025/07/17 60 70 55 61 102,095,700
2025/07/16 58 68 51 52 89,894,300
2025/07/15 75 76 66 67 68,350,000
2025/07/14 83 91 77 79 57,239,000
2025/07/11 89 95 87 87 35,752,900
2025/07/10 104 105 93 96 53,318,500
2025/07/09 98 111 97 104 104,688,800
2025/07/08 90 103 87 101 74,585,400
2025/07/07 89 101 86 90 61,481,200
2025/07/04 80 88 78 85 36,719,500
2025/07/03 88 88 80 82 27,082,000
2025/07/02 85 97 77 88 71,395,800
2025/07/01 97 101 86 88 98,394,200
2025/06/30 76 103 74 102 142,611,900
2025/06/27 76 86 68 73 120,016,200
2025/06/26 61 66 59 62 38,350,100
2025/06/25 51 64 47 64 71,825,400
2025/06/24 58 59 53 55 48,514,500
2025/06/23 62 64 56 60 74,159,200
2025/06/20 49 62 49 60 127,770,400
2025/06/19 54 57 47 48 96,432,800
2025/06/18 52 70 44 52 298,057,800
2025/06/17 36 40 33 40 84,127,600
2025/06/16 29 34 28 33 47,068,400
2025/06/13 26 30 25 27 43,247,600
2025/06/12 25 26 25 25 6,152,700
2025/06/11 25 26 24 25 6,701,400
2025/06/10 24 27 24 26 23,247,600
2025/06/09 23 24 22 24 12,445,300
2025/06/06 23 24 23 23 4,759,900
2025/06/05 24 24 23 23 2,783,700
2025/06/04 23 24 23 23 2,126,500
2025/06/03 23 24 23 24 2,217,800
2025/06/02 23 24 22 24 8,623,600
2025/05/30 24 25 23 24 13,728,200
2025/05/29 24 25 23 24 10,814,000
2025/05/28 25 26 24 25 10,858,300
2025/05/27 26 27 25 26 6,959,100
2025/05/26 24 27 24 26 16,744,300
2025/05/23 23 25 22 24 14,262,500
2025/05/22 24 25 23 24 8,320,000
2025/05/21 26 26 23 23 27,558,300
2025/05/20 26 27 25 26 16,296,700
2025/05/19 25 29 23 26 38,128,300

このページの先頭へ