1734 (株)北弘電社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,6501,6501,6501,6505001,650
2022-06-231,6601,6701,6501,6501,2001,650
2022-06-221,6891,6891,6811,6821,0001,682
2022-06-211,7031,7031,6961,6969001,696
2022-06-201,7231,7231,7051,7054001,705
2022-06-171,7291,7291,7231,7235001,723
2022-06-16---1,730-1,730
2022-06-151,7301,7301,7301,7302001,730
2022-06-141,7351,7351,7351,7351001,735
2022-06-131,7601,7601,7351,7353001,735
2022-06-101,7601,7601,7601,7603001,760
2022-06-091,7261,7301,7261,7304001,730
2022-06-081,7271,7271,7231,7235001,723
2022-06-071,7261,7261,7261,7265001,726
2022-06-06---1,725-1,725
2022-06-031,7401,7401,7251,7254001,725
2022-06-021,7401,7401,7301,7303001,730
2022-06-011,7401,7401,7401,7402001,740
2022-05-31---1,740-1,740
2022-05-301,7351,7401,7351,7403001,740
2022-05-271,7351,7351,7341,7343001,734
2022-05-261,7351,7351,7351,7352001,735
2022-05-251,7351,7351,7351,7354001,735
2022-05-241,7561,7561,7351,7358001,735
2022-05-231,7361,7361,7351,7351,7001,735
2022-05-201,7501,7601,7501,7601,3001,760
2022-05-191,7671,7671,7601,7608001,760
2022-05-181,7761,7761,7671,7674001,767
2022-05-171,7771,7771,7761,7761,4001,776
2022-05-161,7821,7821,7771,7774001,777
2022-05-131,7801,7801,7771,7771,8001,777
2022-05-121,7961,7961,7801,7804001,780
2022-05-111,7971,7971,7971,7971001,797
2022-05-101,7961,7961,7961,7961,1001,796
2022-05-091,8021,8201,7961,8205001,820
2022-05-061,8021,8021,8021,8025001,802
2022-05-021,8031,8031,8021,8025001,802
2022-04-281,8171,8171,8031,8035001,803
2022-04-271,8021,8421,8021,8031,0001,803
2022-04-261,8221,8221,8201,8203001,820
2022-04-251,8501,8501,8221,8228001,822
2022-04-221,8301,8501,8301,8503001,850
2022-04-211,8331,8331,8331,8331001,833
2022-04-201,8691,8691,8341,8342001,834
2022-04-191,8401,8801,8401,8403001,840
2022-04-181,8201,8891,8201,8802,6001,880
2022-04-151,8511,8511,8511,8512001,851
2022-04-141,8251,8251,8251,8256001,825
2022-04-131,8541,8541,8541,8541001,854
2022-04-12---1,823-1,823
2022-04-11---1,823-1,823
2022-04-081,8231,8231,8231,8232001,823
2022-04-071,8591,8591,8231,8233001,823
2022-04-061,8231,8251,8231,8256001,825
2022-04-051,8251,8251,8231,8235001,823
2022-04-041,8241,8251,8231,8259001,825
2022-04-011,8551,8551,8241,8247001,824
2022-03-311,8651,8701,8501,8701,0001,870
2022-03-301,8721,8941,8541,8932,8001,893
2022-03-292,0022,0021,9982,0021,3002,002
2022-03-282,0002,0021,9802,0021,9002,002
2022-03-251,9982,0011,9612,0011,0002,001
2022-03-242,0162,0162,0002,0001,0002,000
2022-03-231,9802,0501,9802,0161,4002,016
2022-03-221,9391,9981,9051,9801,8001,980
2022-03-181,9391,9391,9001,9051,1001,905
2022-03-171,8901,9501,8901,9211,0001,921
2022-03-161,8501,9991,8501,9191,5001,919
2022-03-15---1,850-1,850
2022-03-141,8551,8551,8201,8501,2001,850
2022-03-111,8991,8991,8501,8501,7001,850
2022-03-101,9001,9001,9001,9002001,900
2022-03-091,9001,9001,9001,9002001,900
2022-03-081,9101,9101,9001,9007001,900
2022-03-071,9431,9431,9201,9201,1001,920
2022-03-041,9491,9491,9491,9491001,949
2022-03-031,9491,9491,9241,9496001,949
2022-03-021,9511,9791,9151,9151,3001,915
2022-03-011,9811,9811,9811,9811001,981
2022-02-281,9811,9951,9811,9953001,995
2022-02-251,9501,9831,9201,9816001,981
2022-02-241,9491,9491,9491,9491001,949
2022-02-221,9501,9501,8741,9481,2001,948
2022-02-211,9901,9901,9301,9501,5001,950
2022-02-182,0542,0541,9911,9921,8001,992
2022-02-172,0542,0542,0542,0544002,054
2022-02-162,0052,0502,0052,0055002,005
2022-02-152,0772,0772,0002,0001,7002,000
2022-02-142,2412,2412,1012,1012,9002,101
2022-02-102,2522,2582,2302,2581,6002,258
2022-02-092,2302,2802,2302,2705002,270
2022-02-082,2332,2402,1802,2308002,230
2022-02-072,1262,1782,1262,1785002,178
2022-02-042,1252,1252,1252,1252002,125
2022-02-032,1252,1252,1252,1253002,125
2022-02-022,0932,0932,0752,0755002,075
2022-02-012,0312,0982,0202,0981,1002,098
2022-01-312,0502,0702,0502,0704002,070
2022-01-282,0622,0622,0262,0543002,054
2022-01-272,0602,0802,0122,0126002,012
2022-01-262,0752,0752,0602,0604002,060
2022-01-252,0392,0752,0102,0759002,075
2022-01-242,0602,0602,0402,0403002,040
2022-01-212,0602,0602,0602,0602002,060
2022-01-202,0602,0602,0602,0601002,060
2022-01-19---2,060-2,060
2022-01-182,0602,0602,0602,0604002,060
2022-01-172,0402,0402,0302,0303002,030
2022-01-142,0402,0402,0202,0403002,040
2022-01-132,0452,0452,0202,0204002,020
2022-01-122,0012,0502,0012,0503002,050
2022-01-112,0192,0192,0012,0017002,001
2022-01-071,9921,9941,9921,9942001,994
2022-01-062,0222,0221,9921,9924001,992
2022-01-051,9712,0101,9712,0088002,008
2022-01-041,9581,9701,9581,9704001,970

分割・併合履歴 : [2017-09-27]1株→0.1株