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
2022-09-281,3011,3011,2811,3019001,301
2022-09-271,3061,3081,3011,3015001,301
2022-09-261,3331,3331,3321,3321,0001,332
2022-09-221,3381,3381,3351,3357001,335
2022-09-211,3351,3381,3351,3382001,338
2022-09-201,3341,3351,3341,3356001,335
2022-09-161,3351,3351,3341,3344001,334
2022-09-151,3351,3351,3351,3352001,335
2022-09-141,3351,3391,3351,3395001,339
2022-09-131,3331,3351,3331,3357001,335
2022-09-121,3351,3401,3301,3302,2001,330
2022-09-091,3331,3381,3331,3359001,335
2022-09-081,3251,3351,3251,3351,1001,335
2022-09-071,3251,3301,3251,3301,3001,330
2022-09-061,3371,3371,3251,3252,4001,325
2022-09-051,3391,3391,3391,3396001,339
2022-09-021,3351,3491,3351,3498001,349
2022-09-011,3471,3471,3401,3407001,340
2022-08-311,3551,3551,3511,3518001,351
2022-08-301,3681,3681,3601,3607001,360
2022-08-291,3681,3681,3671,3688001,368
2022-08-261,3901,3901,3711,3718001,371
2022-08-251,3551,3901,3551,3909001,390
2022-08-241,3501,3501,3471,3501,2001,350
2022-08-231,3821,4001,3501,3503,2001,350
2022-08-221,3981,3981,3681,3821,4001,382
2022-08-191,4181,4321,3991,4001,8001,400
2022-08-181,4171,4341,4171,4185001,418
2022-08-171,4501,4501,4131,4131,5001,413
2022-08-161,4411,4521,4111,4501,9001,450
2022-08-151,4401,4501,4251,4301,2001,430
2022-08-121,4111,4601,4111,4609001,460
2022-08-101,4611,4611,4011,4105,2001,410
2022-08-091,5581,5831,5571,5831,4001,583
2022-08-081,5701,5701,5661,5665001,566
2022-08-051,5701,5701,5631,5635001,563
2022-08-041,5701,5791,5701,5793001,579
2022-08-031,5701,5701,5701,5701001,570
2022-08-021,5701,6011,5701,6011,1001,601
2022-08-011,5781,5781,5781,5782001,578
2022-07-291,5611,5801,5611,5784001,578
2022-07-281,5801,5801,5511,5518001,551
2022-07-271,5811,5901,5801,5908001,590
2022-07-261,5671,5801,5671,5805001,580
2022-07-251,5881,5881,5711,5718001,571
2022-07-221,6001,6001,5901,5903001,590
2022-07-211,5951,5951,5951,5951001,595
2022-07-201,5931,6011,5931,6004001,600
2022-07-191,6021,6021,5911,5915001,591
2022-07-15---1,601-1,601
2022-07-141,6001,6011,6001,6013001,601
2022-07-131,6001,6011,6001,6005001,600
2022-07-12---1,602-1,602
2022-07-111,6021,6021,6021,6021,5001,602
2022-07-081,6011,6011,6001,6011,8001,601
2022-07-071,6021,6201,6011,6016001,601
2022-07-061,6021,6021,6021,6022001,602
2022-07-051,6011,6021,6011,6024001,602
2022-07-041,6001,6001,6001,6003001,600
2022-07-01---1,600-1,600
2022-06-301,6001,6001,6001,6001001,600
2022-06-291,6001,6001,6001,6002001,600
2022-06-281,6071,6071,5651,6051,9001,605
2022-06-271,6231,6231,6001,6104,1001,610
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