1734 (株)北弘電社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,6201,6201,6001,6006001,600
2023-03-171,6001,6201,6001,6207001,620
2023-03-161,6001,6201,6001,6205001,620
2023-03-151,6051,6201,6031,6205001,620
2023-03-141,6221,6331,6221,6258001,625
2023-03-131,6211,6991,6201,6491,2001,649
2023-03-101,6501,6991,6301,6981,0001,698
2023-03-091,6501,6991,6191,6501,4001,650
2023-03-081,6101,6501,6101,6505001,650
2023-03-071,6121,6251,6101,6101,4001,610
2023-03-061,5591,6001,5591,6004001,600
2023-03-031,5351,5501,5351,5505001,550
2023-03-021,5301,5501,5201,5451,5001,545
2023-03-011,5201,5201,5201,5201001,520
2023-02-281,5001,5001,5001,5001,0001,500
2023-02-271,4881,5001,4801,5001,1001,500
2023-02-241,4881,4881,4861,4863001,486
2023-02-221,4861,4861,4591,4592001,459
2023-02-211,4871,4871,4501,4507001,450
2023-02-201,4451,4451,4401,4403001,440
2023-02-171,4251,4481,4251,4486001,448
2023-02-161,4301,4301,4301,4301001,430
2023-02-151,4301,4301,4301,4301001,430
2023-02-141,3601,4001,3601,4006001,400
2023-02-131,4381,4381,4381,4385001,438
2023-02-101,4211,4351,3751,3771,3001,377
2023-02-09---1,451-1,451
2023-02-081,4511,4511,4511,4515001,451
2023-02-07---1,513-1,513
2023-02-061,5381,5381,5131,5136001,513
2023-02-031,5181,5181,5131,5175001,517
2023-02-021,5151,5151,5151,5151001,515
2023-02-011,5181,5181,5131,5132001,513
2023-01-311,5551,5551,5541,5555001,555
2023-01-301,4391,5201,4391,4602,7001,460
2023-01-271,4291,4291,4201,4223001,422
2023-01-261,3801,4301,3801,4307001,430
2023-01-25---1,380-1,380
2023-01-24---1,380-1,380
2023-01-231,3801,3801,3801,3801001,380
2023-01-201,3821,3821,3821,3821001,382
2023-01-191,3701,3951,3701,3955001,395
2023-01-18---1,340-1,340
2023-01-17---1,340-1,340
2023-01-161,3401,3401,3401,3401001,340
2023-01-131,3501,3501,3501,3504001,350
2023-01-121,3481,3481,3481,3482001,348
2023-01-111,3511,3511,3511,3512001,351
2023-01-101,3241,3311,3201,3315001,331
2023-01-06---1,291-1,291
2023-01-05---1,291-1,291
2023-01-041,2931,2931,2911,2912001,291

分割・併合履歴 : [2017-09-27]1株→0.1株