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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 28 | 29 | 23 | 26 | 59,822,800 |
| 2025/05/15 | 21 | 23 | 21 | 21 | 15,981,000 |
| 2025/05/14 | 21 | 21 | 20 | 20 | 4,639,900 |
| 2025/05/13 | 22 | 22 | 20 | 20 | 15,356,000 |
| 2025/05/12 | 19 | 22 | 18 | 22 | 34,000,400 |
| 2025/05/09 | 19 | 19 | 18 | 18 | 2,975,700 |
| 2025/05/08 | 18 | 19 | 18 | 18 | 3,525,500 |
| 2025/05/07 | 19 | 20 | 18 | 18 | 12,289,100 |
| 2025/05/02 | 19 | 20 | 19 | 19 | 4,916,300 |
| 2025/05/01 | 20 | 20 | 19 | 19 | 5,433,800 |
| 2025/04/30 | 20 | 20 | 19 | 20 | 8,263,900 |
| 2025/04/28 | 21 | 22 | 20 | 20 | 20,170,900 |
| 2025/04/25 | 22 | 23 | 19 | 21 | 77,159,300 |
| 2025/04/24 | 28 | 29 | 24 | 25 | 40,779,500 |
| 2025/04/23 | 29 | 31 | 27 | 29 | 33,646,600 |
| 2025/04/22 | 34 | 35 | 29 | 31 | 67,757,100 |
| 2025/04/21 | 35 | 38 | 33 | 35 | 75,822,400 |
| 2025/04/18 | 34 | 36 | 29 | 35 | 73,112,700 |
| 2025/04/17 | 25 | 32 | 25 | 31 | 89,916,600 |
| 2025/04/16 | 22 | 26 | 22 | 23 | 44,466,600 |
| 2025/04/15 | 18 | 25 | 18 | 21 | 52,061,700 |
| 2025/04/14 | 18 | 19 | 17 | 18 | 4,432,000 |
| 2025/04/11 | 17 | 18 | 17 | 18 | 1,615,600 |
| 2025/04/10 | 18 | 19 | 17 | 18 | 3,881,400 |
| 2025/04/09 | 18 | 18 | 17 | 18 | 1,690,300 |
| 2025/04/08 | 17 | 19 | 17 | 18 | 6,640,800 |
| 2025/04/07 | 16 | 17 | 15 | 16 | 6,413,700 |
| 2025/04/04 | 18 | 19 | 17 | 17 | 10,298,000 |
| 2025/04/03 | 18 | 19 | 18 | 18 | 1,957,700 |
| 2025/04/02 | 19 | 20 | 18 | 19 | 7,312,300 |
| 2025/04/01 | 19 | 20 | 19 | 19 | 5,883,600 |
| 2025/03/31 | 19 | 19 | 18 | 18 | 2,654,500 |
| 2025/03/28 | 20 | 20 | 19 | 19 | 3,865,500 |
| 2025/03/27 | 20 | 20 | 19 | 20 | 1,933,500 |
| 2025/03/26 | 20 | 20 | 18 | 19 | 17,723,400 |
| 2025/03/25 | 20 | 21 | 20 | 20 | 3,583,900 |
| 2025/03/24 | 20 | 21 | 20 | 21 | 4,983,400 |
| 2025/03/21 | 20 | 22 | 19 | 21 | 14,946,500 |
| 2025/03/19 | 20 | 21 | 19 | 20 | 10,662,800 |
| 2025/03/18 | 19 | 20 | 19 | 20 | 5,697,400 |
| 2025/03/17 | 20 | 20 | 19 | 20 | 8,314,900 |
| 2025/03/14 | 19 | 20 | 19 | 19 | 1,657,300 |
| 2025/03/13 | 19 | 20 | 19 | 19 | 2,985,600 |
| 2025/03/12 | 19 | 20 | 18 | 19 | 4,980,900 |
| 2025/03/11 | 19 | 20 | 18 | 19 | 6,133,500 |
| 2025/03/10 | 19 | 20 | 19 | 19 | 3,603,200 |
| 2025/03/07 | 19 | 20 | 19 | 19 | 2,591,200 |
| 2025/03/06 | 19 | 20 | 19 | 19 | 2,703,700 |
| 2025/03/05 | 20 | 20 | 19 | 19 | 2,615,400 |
| 2025/03/04 | 19 | 20 | 19 | 20 | 2,323,100 |
| 2025/03/03 | 19 | 20 | 19 | 19 | 1,819,100 |
| 2025/02/28 | 19 | 20 | 19 | 19 | 1,338,700 |
| 2025/02/27 | 20 | 20 | 19 | 20 | 3,798,100 |
| 2025/02/26 | 20 | 21 | 19 | 20 | 8,528,500 |
| 2025/02/25 | 20 | 21 | 20 | 20 | 2,562,300 |
| 2025/02/21 | 21 | 21 | 20 | 20 | 3,366,600 |
| 2025/02/20 | 20 | 21 | 20 | 20 | 6,580,800 |
| 2025/02/19 | 22 | 23 | 20 | 20 | 19,897,100 |
| 2025/02/18 | 20 | 20 | 19 | 20 | 2,958,100 |
| 2025/02/17 | 19 | 21 | 19 | 20 | 6,659,000 |
| 2025/02/14 | 20 | 21 | 19 | 20 | 10,758,200 |
| 2025/02/13 | 20 | 20 | 19 | 19 | 2,854,600 |
| 2025/02/12 | 20 | 20 | 19 | 20 | 3,131,100 |
| 2025/02/10 | 19 | 20 | 19 | 20 | 2,333,700 |
| 2025/02/07 | 19 | 20 | 19 | 19 | 3,326,800 |
| 2025/02/06 | 20 | 20 | 19 | 19 | 3,301,800 |
| 2025/02/05 | 20 | 20 | 19 | 19 | 2,919,500 |
| 2025/02/04 | 19 | 20 | 19 | 19 | 3,149,500 |
| 2025/02/03 | 19 | 20 | 19 | 19 | 4,710,200 |
| 2025/01/31 | 19 | 20 | 19 | 19 | 3,707,200 |
| 2025/01/30 | 20 | 20 | 19 | 19 | 7,736,300 |
| 2025/01/29 | 20 | 20 | 19 | 20 | 3,836,000 |
| 2025/01/28 | 20 | 20 | 19 | 19 | 2,574,000 |
| 2025/01/27 | 19 | 20 | 18 | 19 | 5,651,300 |
| 2025/01/24 | 19 | 19 | 18 | 19 | 2,965,100 |
| 2025/01/23 | 19 | 19 | 18 | 19 | 3,422,500 |
| 2025/01/22 | 18 | 19 | 18 | 18 | 2,151,100 |
| 2025/01/21 | 18 | 19 | 18 | 18 | 2,403,100 |
| 2025/01/20 | 18 | 19 | 18 | 19 | 2,777,600 |
| 2025/01/17 | 19 | 19 | 18 | 18 | 2,170,200 |
| 2025/01/16 | 18 | 19 | 18 | 19 | 1,657,800 |
| 2025/01/15 | 19 | 19 | 18 | 18 | 1,610,400 |
| 2025/01/14 | 19 | 19 | 18 | 18 | 1,740,100 |
| 2025/01/10 | 18 | 19 | 18 | 18 | 1,969,600 |
| 2025/01/09 | 19 | 19 | 18 | 18 | 1,867,200 |
| 2025/01/08 | 19 | 19 | 18 | 18 | 1,850,900 |
| 2025/01/07 | 20 | 20 | 18 | 19 | 4,417,100 |
| 2025/01/06 | 20 | 20 | 19 | 19 | 1,588,300 |
| 2024/12/30 | 20 | 20 | 19 | 19 | 2,295,300 |
| 2024/12/27 | 18 | 20 | 18 | 20 | 7,446,800 |
| 2024/12/26 | 18 | 18 | 17 | 17 | 3,424,600 |
| 2024/12/25 | 18 | 18 | 17 | 18 | 2,912,500 |
| 2024/12/24 | 18 | 18 | 17 | 18 | 1,501,200 |
| 2024/12/23 | 18 | 19 | 17 | 17 | 8,470,100 |
| 2024/12/20 | 19 | 20 | 19 | 19 | 4,410,200 |
| 2024/12/19 | 20 | 20 | 18 | 19 | 11,767,600 |
| 2024/12/18 | 20 | 20 | 19 | 20 | 4,201,300 |
| 2024/12/17 | 20 | 21 | 19 | 20 | 16,568,300 |
| 2024/12/16 | 20 | 20 | 19 | 19 | 5,466,000 |
| 2024/12/13 | 20 | 20 | 19 | 20 | 3,805,700 |
| 2024/12/12 | 20 | 21 | 19 | 20 | 4,551,300 |
| 2024/12/11 | 20 | 21 | 19 | 20 | 17,671,200 |
| 2024/12/10 | 20 | 20 | 19 | 19 | 3,170,000 |
| 2024/12/09 | 20 | 20 | 19 | 19 | 2,029,300 |
| 2024/12/06 | 19 | 20 | 19 | 19 | 1,881,700 |
| 2024/12/05 | 20 | 20 | 19 | 19 | 2,413,100 |
| 2024/12/04 | 20 | 20 | 19 | 20 | 2,692,500 |
| 2024/12/03 | 19 | 20 | 19 | 20 | 2,206,200 |
| 2024/12/02 | 20 | 20 | 19 | 20 | 3,901,600 |
| 2024/11/29 | 19 | 20 | 19 | 20 | 3,801,600 |
| 2024/11/28 | 20 | 20 | 19 | 20 | 5,584,100 |
| 2024/11/27 | 20 | 21 | 19 | 20 | 19,154,300 |
| 2024/11/26 | 21 | 21 | 20 | 20 | 7,969,100 |
| 2024/11/25 | 21 | 21 | 20 | 20 | 7,053,700 |
| 2024/11/22 | 22 | 22 | 20 | 20 | 24,419,100 |
| 2024/11/21 | 22 | 22 | 21 | 22 | 4,694,800 |
| 2024/11/20 | 22 | 23 | 21 | 21 | 8,419,300 |
| 2024/11/19 | 22 | 23 | 21 | 22 | 11,009,400 |
| 2024/11/18 | 20 | 22 | 20 | 21 | 6,805,400 |
| 2024/11/15 | 21 | 22 | 20 | 20 | 9,088,500 |
| 2024/11/14 | 22 | 23 | 21 | 22 | 14,062,700 |
| 2024/11/13 | 22 | 23 | 22 | 23 | 7,761,500 |
| 2024/11/12 | 24 | 25 | 22 | 22 | 16,852,800 |
| 2024/11/11 | 22 | 25 | 22 | 24 | 19,167,400 |
| 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 |