1832 (株)北海電工 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 879 | 888 | 859 | 865 | 6,400 | 865 |
| 2025-04-21 | 865 | 865 | 854 | 864 | 2,400 | 864 |
| 2025-04-18 | 817 | 854 | 817 | 854 | 13,100 | 854 |
| 2025-04-17 | 825 | 832 | 825 | 827 | 300 | 827 |
| 2025-04-16 | 870 | 870 | 801 | 815 | 5,800 | 815 |
| 2025-04-15 | 872 | 872 | 860 | 864 | 1,700 | 864 |
| 2025-04-14 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2025-04-11 | 818 | 840 | 810 | 840 | 800 | 840 |
| 2025-04-10 | 811 | 830 | 800 | 816 | 2,000 | 816 |
| 2025-04-09 | 800 | 800 | 773 | 773 | 500 | 773 |
| 2025-04-08 | 790 | 805 | 782 | 785 | 3,000 | 785 |
| 2025-04-07 | 759 | 770 | 738 | 739 | 11,800 | 739 |
| 2025-04-04 | 864 | 864 | 805 | 823 | 8,200 | 823 |
| 2025-04-03 | 879 | 890 | 845 | 865 | 4,600 | 865 |
| 2025-04-02 | 882 | 904 | 879 | 889 | 1,100 | 889 |
| 2025-04-01 | 884 | 894 | 877 | 894 | 800 | 894 |
| 2025-03-31 | 905 | 905 | 865 | 872 | 5,300 | 872 |
| 2025-03-28 | 899 | 915 | 899 | 915 | 600 | 915 |
| 2025-03-27 | 908 | 923 | 880 | 891 | 5,900 | 891 |
| 2025-03-26 | 921 | 932 | 905 | 908 | 3,700 | 908 |
| 2025-03-25 | 929 | 935 | 911 | 921 | 6,600 | 921 |
| 2025-03-24 | 923 | 930 | 905 | 919 | 7,000 | 919 |
| 2025-03-21 | 894 | 913 | 893 | 913 | 2,800 | 913 |
| 2025-03-19 | 882 | 907 | 882 | 891 | 6,800 | 891 |
| 2025-03-18 | 881 | 887 | 878 | 883 | 8,100 | 883 |
| 2025-03-17 | 877 | 886 | 871 | 878 | 2,700 | 878 |
| 2025-03-14 | 872 | 875 | 869 | 869 | 1,100 | 869 |
| 2025-03-13 | 865 | 872 | 865 | 872 | 1,600 | 872 |
| 2025-03-12 | 872 | 872 | 865 | 865 | 500 | 865 |
| 2025-03-11 | 874 | 874 | 859 | 860 | 5,800 | 860 |
| 2025-03-10 | 880 | 884 | 875 | 875 | 800 | 875 |
| 2025-03-07 | 874 | 889 | 873 | 874 | 2,300 | 874 |
| 2025-03-06 | 878 | 884 | 876 | 877 | 1,200 | 877 |
| 2025-03-05 | 886 | 889 | 869 | 876 | 9,200 | 876 |
| 2025-03-04 | 885 | 885 | 866 | 881 | 2,900 | 881 |
| 2025-03-03 | 862 | 882 | 862 | 875 | 5,900 | 875 |
| 2025-02-28 | 865 | 865 | 860 | 860 | 2,500 | 860 |
| 2025-02-27 | 861 | 864 | 861 | 862 | 800 | 862 |
| 2025-02-26 | 860 | 866 | 856 | 866 | 3,100 | 866 |
| 2025-02-25 | 871 | 871 | 858 | 867 | 4,800 | 867 |
| 2025-02-21 | 854 | 867 | 854 | 866 | 1,200 | 866 |
| 2025-02-20 | 860 | 860 | 854 | 854 | 1,600 | 854 |
| 2025-02-19 | 864 | 864 | 855 | 855 | 6,100 | 855 |
| 2025-02-18 | 869 | 885 | 854 | 862 | 7,600 | 862 |
| 2025-02-17 | 875 | 885 | 864 | 869 | 2,600 | 869 |
| 2025-02-14 | 863 | 873 | 857 | 861 | 2,700 | 861 |
| 2025-02-13 | 870 | 878 | 854 | 854 | 9,600 | 854 |
| 2025-02-12 | 871 | 879 | 861 | 865 | 7,000 | 865 |
| 2025-02-10 | 888 | 888 | 864 | 871 | 4,100 | 871 |
| 2025-02-07 | 882 | 882 | 873 | 873 | 3,300 | 873 |
| 2025-02-06 | 876 | 882 | 873 | 877 | 5,500 | 877 |
| 2025-02-05 | 912 | 915 | 863 | 876 | 14,700 | 876 |
| 2025-02-04 | 912 | 912 | 892 | 897 | 5,400 | 897 |
| 2025-02-03 | 900 | 915 | 895 | 897 | 10,800 | 897 |
| 2025-01-31 | 915 | 915 | 884 | 885 | 6,100 | 885 |
| 2025-01-30 | 900 | 910 | 876 | 901 | 31,500 | 901 |
| 2025-01-29 | 859 | 859 | 838 | 846 | 2,000 | 846 |
| 2025-01-28 | 860 | 860 | 850 | 850 | 1,800 | 850 |
| 2025-01-27 | 842 | 860 | 842 | 860 | 3,900 | 860 |
| 2025-01-24 | 836 | 848 | 825 | 838 | 12,300 | 838 |
| 2025-01-23 | 836 | 836 | 821 | 836 | 6,600 | 836 |
| 2025-01-22 | 847 | 849 | 832 | 836 | 5,600 | 836 |
| 2025-01-21 | 836 | 840 | 830 | 835 | 3,400 | 835 |
| 2025-01-20 | 825 | 848 | 821 | 832 | 1,900 | 832 |
| 2025-01-17 | 823 | 838 | 823 | 838 | 1,600 | 838 |
| 2025-01-16 | 840 | 841 | 821 | 821 | 2,100 | 821 |
| 2025-01-15 | 836 | 841 | 830 | 840 | 1,200 | 840 |
| 2025-01-14 | 823 | 828 | 818 | 823 | 3,900 | 823 |
| 2025-01-10 | 829 | 836 | 828 | 836 | 700 | 836 |
| 2025-01-09 | 839 | 841 | 827 | 841 | 1,800 | 841 |
| 2025-01-08 | 839 | 841 | 828 | 839 | 2,500 | 839 |
| 2025-01-07 | 840 | 840 | 825 | 839 | 1,700 | 839 |
| 2025-01-06 | 827 | 845 | 827 | 838 | 3,700 | 838 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.35株