1734 (株)北弘電社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-193,9904,0103,9904,0102004,010
2021-04-163,9903,9903,9903,9902003,990
2021-04-154,0104,0104,0104,0102004,010
2021-04-144,0054,0104,0004,0108004,010
2021-04-134,0104,0104,0104,0102004,010
2021-04-124,0204,0204,0104,0103004,010
2021-04-094,0154,0154,0154,0151004,015
2021-04-084,0204,0204,0204,0202004,020
2021-04-074,0454,0454,0454,0451004,045
2021-04-064,1004,1004,1004,1001004,100
2021-04-054,0554,1054,0554,1053004,105
2021-04-02---4,050-4,050
2021-04-01---4,050-4,050
2021-03-314,0504,0504,0504,0504004,050
2021-03-304,1004,1204,0504,0501,5004,050
2021-03-294,3204,3804,3204,3605004,360
2021-03-264,2204,3304,2204,3201,4004,320
2021-03-254,2454,2454,2154,2155004,215
2021-03-244,2504,2504,2104,2107004,210
2021-03-234,3004,3004,3004,3002004,300
2021-03-224,1904,3004,1904,3005004,300
2021-03-194,1704,1904,1704,1903004,190
2021-03-184,1504,1504,1504,1501004,150
2021-03-174,1504,1504,1254,1252004,125
2021-03-164,1504,1504,1504,1501004,150
2021-03-154,1304,1504,1304,1502004,150
2021-03-12---4,155-4,155
2021-03-114,0804,1554,0804,1553004,155
2021-03-10---4,070-4,070
2021-03-09---4,070-4,070
2021-03-08---4,070-4,070
2021-03-054,0704,0704,0704,0702004,070
2021-03-044,1154,1154,1154,1151004,115
2021-03-034,1504,2004,1504,2002004,200
2021-03-024,1004,1004,1004,1001004,100
2021-03-014,1904,2604,1304,1309004,130
2021-02-264,1054,1904,1054,1903004,190
2021-02-254,0504,1504,0504,1505004,150
2021-02-24---4,050-4,050
2021-02-224,0004,0504,0004,0504004,050
2021-02-19---4,020-4,020
2021-02-184,0004,0204,0004,0202004,020
2021-02-173,9603,9603,9603,9601003,960
2021-02-164,0104,0103,9003,9201,2003,920
2021-02-154,0654,0654,0654,0651004,065
2021-02-124,0054,0104,0054,0102004,010
2021-02-104,0704,2004,0704,0703,6004,070
2021-02-094,1304,1304,0804,0802004,080
2021-02-08---4,120-4,120
2021-02-054,1204,1204,1204,1202004,120
2021-02-044,1904,1904,1904,1901004,190
2021-02-03---4,120-4,120
2021-02-024,1204,1204,1204,1202004,120
2021-02-014,1204,1204,1204,1201004,120
2021-01-294,1204,1204,1204,1204004,120
2021-01-284,1004,1554,1004,1554004,155
2021-01-274,4004,4004,1554,1551,1004,155
2021-01-264,4004,4004,3304,3302004,330
2021-01-254,3254,4504,3254,4505004,450
2021-01-224,3204,3254,3204,3252004,325
2021-01-214,3004,3004,3004,3001004,300
2021-01-204,3004,3004,3004,3001004,300
2021-01-194,3504,3504,3504,3502004,350
2021-01-184,3004,3904,3004,3903004,390
2021-01-154,3004,3004,3004,3001004,300
2021-01-144,2504,3004,2504,3006004,300
2021-01-134,1904,3254,1904,3009004,300
2021-01-124,1854,1854,1854,1856004,185
2021-01-084,1954,2004,1854,1856004,185
2021-01-073,9954,1553,9954,1556004,155
2021-01-06---4,010-4,010
2021-01-054,1204,1204,0054,0108004,010
2021-01-04---4,120-4,120

分割・併合履歴 : [2017-09-27]1株→0.1株