1. HOME >
  2. 株価時系列 >
  3. 1734 >
  4. 2023年

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
2023-12-291,3111,3201,3111,3119001,311
2023-12-281,3101,3101,2901,2901,1001,290
2023-12-271,3101,3151,3101,3101,8001,310
2023-12-261,3051,3351,3001,3001,6001,300
2023-12-251,3331,3491,3331,3495001,349
2023-12-221,3331,3331,3331,3333001,333
2023-12-211,3121,3451,3001,3252,3001,325
2023-12-201,3101,3151,3001,3151,0001,315
2023-12-191,3001,3101,3001,3107001,310
2023-12-181,3141,3241,3111,3156001,315
2023-12-151,3271,3271,3151,3152001,315
2023-12-141,3281,3281,3011,3211,4001,321
2023-12-131,3081,3101,3061,3106001,310
2023-12-121,3311,3381,3311,3381,0001,338
2023-12-111,3101,3311,3101,3315001,331
2023-12-081,3271,3271,3101,3104001,310
2023-12-071,3291,3291,3181,3273001,327
2023-12-061,3341,3361,3181,3337001,333
2023-12-051,3131,3291,3131,3294001,329
2023-12-041,3311,3311,3121,3124001,312
2023-12-011,3371,3371,3051,3201,6001,320
2023-11-301,3101,3361,3101,3361,0001,336
2023-11-291,3001,3101,3001,3102001,310
2023-11-281,3351,3351,3011,3011,0001,301
2023-11-271,3061,3361,3051,3361,0001,336
2023-11-241,3351,3351,3051,3054001,305
2023-11-221,3361,3361,3361,3364001,336
2023-11-211,3391,3391,3301,3306001,330
2023-11-201,3051,3141,3051,3144001,314
2023-11-17---1,309-1,309
2023-11-16---1,309-1,309
2023-11-151,3221,3221,3091,3092001,309
2023-11-141,3151,3151,3151,3155001,315
2023-11-131,3001,3301,3001,3304001,330
2023-11-101,3101,3101,3001,3002001,300
2023-11-091,3091,3091,3091,3091001,309
2023-11-081,2991,3101,2981,3107001,310
2023-11-071,3151,3201,3001,3029001,302
2023-11-061,3151,3151,2991,2998001,299
2023-11-021,3201,3201,3201,3202001,320
2023-11-011,3161,3161,3141,3144001,314
2023-10-311,3431,3431,3301,3303001,330
2023-10-301,3441,3441,3201,3305001,330
2023-10-271,3341,3341,3341,3341001,334
2023-10-26---1,320-1,320
2023-10-251,3251,3391,3201,3201,2001,320
2023-10-241,2801,3251,2801,3255001,325
2023-10-231,2801,2801,2801,2802001,280
2023-10-20---1,300-1,300
2023-10-191,3021,3021,3001,3006001,300
2023-10-181,3001,3021,3001,3025001,302
2023-10-171,2701,3001,2701,3002001,300
2023-10-161,3001,3001,3001,3001001,300
2023-10-131,3181,3191,3181,3192001,319
2023-10-121,3141,3201,3141,3206001,320
2023-10-111,3141,3141,3141,3141001,314
2023-10-101,3151,3151,3031,3141,2001,314
2023-10-061,3161,3161,3161,3161001,316
2023-10-051,3301,3301,3151,3164001,316
2023-10-041,3401,3401,3301,3306001,330
2023-10-031,3471,3471,3471,3471001,347
2023-10-021,3211,3521,3211,3524001,352
2023-09-291,3591,3591,3101,3211,2001,321
2023-09-28---1,331-1,331
2023-09-271,3601,3601,3311,3316001,331
2023-09-261,3251,3601,3251,3605001,360
2023-09-251,3551,3651,3151,3358001,335
2023-09-221,3701,3701,3691,3696001,369
2023-09-211,3191,3791,3191,3752,7001,375
2023-09-201,3151,3151,3151,3152001,315
2023-09-191,2911,3051,2911,3053001,305
2023-09-151,3001,3011,2911,2919001,291
2023-09-141,2921,3001,2901,3004001,300
2023-09-131,2921,2921,2921,2923001,292
2023-09-12---1,293-1,293
2023-09-111,2921,2931,2921,2934001,293
2023-09-081,2921,2921,2921,2921001,292
2023-09-071,2951,2951,2951,2951001,295
2023-09-061,2941,3051,2941,3059001,305
2023-09-051,3001,3011,3001,3013001,301
2023-09-041,3051,3051,3001,3003001,300
2023-09-011,3001,3001,3001,3002001,300
2023-08-311,2991,3111,2991,3056001,305
2023-08-301,2901,2901,2901,2901001,290
2023-08-291,2821,2821,2821,2825001,282
2023-08-281,2821,2821,2821,2821,0001,282
2023-08-251,2691,2691,2691,2692001,269
2023-08-241,2681,2681,2681,2681001,268
2023-08-231,2691,2691,2691,2691001,269
2023-08-22---1,299-1,299
2023-08-211,2611,2991,2601,2996001,299
2023-08-181,2661,2861,2561,2651,0001,265
2023-08-171,2561,2931,2561,2664001,266
2023-08-161,2981,2981,2551,2564001,256
2023-08-151,2981,2981,2981,2983001,298
2023-08-141,2691,2691,1791,2391,7001,239
2023-08-101,2821,2821,2801,2804001,280
2023-08-091,2941,3021,2871,3028001,302
2023-08-081,2721,2721,2721,2721001,272
2023-08-071,2801,2801,2721,2804001,280
2023-08-04---1,280-1,280
2023-08-031,2941,2941,2801,2804001,280
2023-08-021,2941,2941,2771,2943001,294
2023-08-011,2921,2941,2771,2943001,294
2023-07-31---1,277-1,277
2023-07-281,2771,2771,2771,2771001,277
2023-07-271,2961,2961,2961,2961001,296
2023-07-261,2961,2961,2961,2961001,296
2023-07-251,2921,2961,2661,2965001,296
2023-07-241,2981,2981,2621,2924001,292
2023-07-211,2751,2811,2511,2814001,281
2023-07-20---1,300-1,300
2023-07-191,2751,3001,2721,3006001,300
2023-07-181,3001,3001,3001,3001001,300
2023-07-141,3121,3121,2841,2844001,284
2023-07-131,3041,3131,2831,2845001,284
2023-07-121,2671,2971,2671,2973001,297
2023-07-111,3101,3101,2601,2906001,290
2023-07-101,2801,2801,2801,2802001,280
2023-07-07---1,280-1,280
2023-07-061,3131,3131,2801,2804001,280
2023-07-051,2851,3141,2801,3147001,314
2023-07-041,2601,2601,2601,2603001,260
2023-07-031,2821,2821,2601,2607001,260
2023-06-301,2801,3131,2801,2801,3001,280
2023-06-291,2391,3001,2391,3001,5001,300
2023-06-281,1991,2101,1911,2006001,200
2023-06-271,1591,1991,1521,1991,5001,199
2023-06-261,1421,1591,1421,1596001,159
2023-06-231,1381,1661,1381,1419001,141
2023-06-221,1341,1381,1341,1384001,138
2023-06-211,1271,1381,1221,1387001,138
2023-06-201,1201,1201,1181,1187001,118
2023-06-191,1331,1411,1201,1207001,120
2023-06-161,1101,1321,1101,1303001,130
2023-06-151,1311,1321,1011,1058001,105
2023-06-141,1341,1341,0891,1011,3001,101
2023-06-131,0801,0801,0761,0761,0001,076
2023-06-121,0691,0861,0691,0701,7001,070
2023-06-091,0501,0561,0501,0564001,056
2023-06-081,0431,0461,0431,0462001,046
2023-06-071,0431,0431,0431,0432,4001,043
2023-06-061,0411,0431,0411,0432,8001,043
2023-06-051,0431,0531,0431,0534,2001,053
2023-06-021,0421,0601,0421,0603,3001,060
2023-06-011,0501,0701,0501,0512,8001,051
2023-05-311,0711,0711,0711,0713,8001,071
2023-05-301,0761,0801,0761,0803,9001,080
2023-05-291,0841,1001,0841,1001,8001,100
2023-05-261,0851,0901,0841,0883,4001,088
2023-05-251,1001,1121,0801,1006,6001,100
2023-05-241,1251,1251,1001,1227,1001,122
2023-05-231,1521,1701,1521,1533,9001,153
2023-05-221,1641,1801,1641,1794,7001,179
2023-05-191,1931,1941,1931,1942,8001,194
2023-05-181,1951,2301,1951,2254,9001,225
2023-05-171,1981,2391,1951,2356,2001,235
2023-05-161,1951,2391,1951,2094,7001,209
2023-05-151,2001,2331,1951,2237,0001,223
2023-05-121,3511,3521,3501,3503,2001,350
2023-05-111,3541,3701,3531,3707001,370
2023-05-101,3531,4001,3531,4001,2001,400
2023-05-091,3701,3851,3701,3857001,385
2023-05-081,4051,4051,3791,3809001,380
2023-05-021,3991,3991,3981,3983001,398
2023-05-01---1,390-1,390
2023-04-281,3901,3901,3901,3901001,390
2023-04-271,3891,3891,3891,3891001,389
2023-04-261,4001,4001,3871,3873001,387
2023-04-251,3871,3871,3871,3871001,387
2023-04-241,3851,3851,3851,3851001,385
2023-04-211,3901,3901,3901,3902001,390
2023-04-20---1,389-1,389
2023-04-19---1,389-1,389
2023-04-181,4001,4391,3891,3895001,389
2023-04-171,3891,3891,3891,3891001,389
2023-04-14---1,418-1,418
2023-04-131,3881,4181,3881,4183001,418
2023-04-121,4071,4071,3881,3887001,388
2023-04-111,4281,4281,4281,4282001,428
2023-04-101,4501,4501,4501,4504001,450
2023-04-071,4701,4701,4531,4559001,455
2023-04-061,4891,4891,4891,4895001,489
2023-04-05---1,489-1,489
2023-04-041,4891,4891,4891,4892001,489
2023-04-031,4631,4631,4631,4633001,463
2023-03-311,5201,5201,4611,4611,0001,461
2023-03-301,4601,5201,4501,5204,7001,520
2023-03-291,6201,6551,6161,6552,1001,655
2023-03-281,6201,6301,6201,6301,0001,630
2023-03-271,6001,6201,5951,6209001,620
2023-03-241,6001,6201,6001,6206001,620
2023-03-231,6031,6101,6031,6105001,610
2023-03-221,6001,6101,6001,6055001,605
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