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
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

このページの先頭へ