1734 (株)北弘電社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-10 | 653 | 657 | 646 | 657 | 1,400 | 657 |
| 2024-04-09 | 639 | 652 | 634 | 652 | 3,700 | 652 |
| 2024-04-08 | 616 | 635 | 616 | 634 | 1,000 | 634 |
| 2024-04-05 | 609 | 617 | 607 | 615 | 3,700 | 615 |
| 2024-04-04 | 632 | 632 | 628 | 629 | 3,400 | 629 |
| 2024-04-03 | 636 | 660 | 630 | 660 | 6,200 | 660 |
| 2024-04-02 | 642 | 650 | 640 | 640 | 4,600 | 640 |
| 2024-04-01 | 656 | 658 | 635 | 640 | 6,200 | 640 |
| 2024-03-29 | 646 | 649 | 642 | 648 | 1,800 | 648 |
| 2024-03-28 | 663 | 663 | 648 | 649 | 3,300 | 649 |
| 2024-03-27 | 653 | 660 | 653 | 660 | 2,000 | 660 |
| 2024-03-26 | 657 | 662 | 643 | 653 | 5,900 | 653 |
| 2024-03-25 | 650 | 671 | 641 | 657 | 10,100 | 657 |
| 2024-03-22 | 642 | 655 | 642 | 649 | 1,500 | 649 |
| 2024-03-21 | 629 | 655 | 629 | 642 | 3,400 | 642 |
| 2024-03-19 | 623 | 639 | 623 | 629 | 1,700 | 629 |
| 2024-03-18 | 630 | 640 | 615 | 615 | 4,500 | 615 |
| 2024-03-15 | 604 | 612 | 604 | 612 | 1,000 | 612 |
| 2024-03-14 | 602 | 611 | 602 | 604 | 900 | 604 |
| 2024-03-13 | 614 | 614 | 602 | 602 | 400 | 602 |
| 2024-03-12 | 601 | 614 | 596 | 614 | 2,300 | 614 |
| 2024-03-11 | 635 | 635 | 621 | 621 | 3,800 | 621 |
| 2024-03-08 | 622 | 645 | 622 | 643 | 3,400 | 643 |
| 2024-03-07 | 625 | 632 | 621 | 632 | 3,200 | 632 |
| 2024-03-06 | 620 | 624 | 601 | 624 | 2,500 | 624 |
| 2024-03-05 | 605 | 616 | 605 | 611 | 3,300 | 611 |
| 2024-03-04 | 615 | 615 | 606 | 613 | 2,900 | 613 |
| 2024-03-01 | 613 | 618 | 604 | 615 | 2,500 | 615 |
| 2024-02-29 | 619 | 625 | 602 | 605 | 7,300 | 605 |
| 2024-02-28 | 617 | 625 | 606 | 619 | 4,600 | 619 |
| 2024-02-27 | 600 | 618 | 600 | 612 | 3,600 | 612 |
| 2024-02-26 | 590 | 610 | 590 | 605 | 9,800 | 605 |
| 2024-02-22 | 571 | 590 | 571 | 582 | 6,200 | 582 |
| 2024-02-21 | 576 | 580 | 571 | 579 | 5,000 | 579 |
| 2024-02-20 | 580 | 583 | 570 | 583 | 3,000 | 583 |
| 2024-02-19 | 575 | 583 | 567 | 583 | 3,500 | 583 |
| 2024-02-16 | 552 | 576 | 552 | 575 | 9,800 | 575 |
| 2024-02-15 | 540 | 552 | 540 | 552 | 2,900 | 552 |
| 2024-02-14 | 542 | 548 | 542 | 542 | 1,100 | 542 |
| 2024-02-13 | 543 | 565 | 540 | 550 | 3,300 | 550 |
| 2024-02-09 | 540 | 542 | 539 | 540 | 1,500 | 540 |
| 2024-02-08 | 552 | 567 | 546 | 546 | 2,900 | 546 |
| 2024-02-07 | 551 | 558 | 550 | 550 | 3,900 | 550 |
| 2024-02-06 | 565 | 566 | 551 | 553 | 4,100 | 553 |
| 2024-02-05 | 560 | 565 | 560 | 563 | 600 | 563 |
| 2024-02-02 | 557 | 565 | 555 | 560 | 1,600 | 560 |
| 2024-02-01 | 560 | 561 | 558 | 559 | 1,800 | 559 |
| 2024-01-31 | 567 | 567 | 561 | 561 | 1,500 | 561 |
| 2024-01-30 | 567 | 567 | 561 | 562 | 1,600 | 562 |
| 2024-01-29 | 567 | 568 | 560 | 564 | 3,600 | 564 |
| 2024-01-26 | 564 | 569 | 564 | 567 | 2,400 | 567 |
| 2024-01-25 | 562 | 564 | 562 | 564 | 600 | 564 |
| 2024-01-24 | 568 | 568 | 560 | 560 | 5,200 | 560 |
| 2024-01-23 | 567 | 575 | 563 | 573 | 6,800 | 573 |
| 2024-01-22 | 570 | 570 | 565 | 567 | 3,100 | 567 |
| 2024-01-19 | 573 | 573 | 565 | 565 | 5,800 | 565 |
| 2024-01-18 | 562 | 569 | 562 | 564 | 3,600 | 564 |
| 2024-01-17 | 570 | 571 | 562 | 562 | 3,300 | 562 |
| 2024-01-16 | 578 | 578 | 561 | 561 | 10,100 | 561 |
| 2024-01-15 | 560 | 574 | 560 | 574 | 18,600 | 574 |
| 2024-01-12 | 567 | 580 | 553 | 567 | 55,800 | 567 |
| 2024-01-11 | - | - | - | 1,017 | - | 1,017 |
| 2024-01-10 | - | - | - | 1,317 | - | 1,317 |
| 2024-01-09 | 1,306 | 1,320 | 1,305 | 1,317 | 1,000 | 1,317 |
| 2024-01-05 | 1,308 | 1,308 | 1,305 | 1,306 | 1,100 | 1,306 |
| 2024-01-04 | 1,312 | 1,320 | 1,308 | 1,308 | 2,300 | 1,308 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
