2134 北浜キャピタルパートナーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19 | 22 | 18 | 22 | 34,000,400 | 22 |
| 2025-05-09 | 19 | 19 | 18 | 18 | 2,975,700 | 18 |
| 2025-05-08 | 18 | 19 | 18 | 18 | 3,525,500 | 18 |
| 2025-05-07 | 19 | 20 | 18 | 18 | 12,289,100 | 18 |
| 2025-05-02 | 19 | 20 | 19 | 19 | 4,916,300 | 19 |
| 2025-05-01 | 20 | 20 | 19 | 19 | 5,433,800 | 19 |
| 2025-04-30 | 20 | 20 | 19 | 20 | 8,263,900 | 20 |
| 2025-04-28 | 21 | 22 | 20 | 20 | 20,170,900 | 20 |
| 2025-04-25 | 22 | 23 | 19 | 21 | 77,159,300 | 21 |
| 2025-04-24 | 28 | 29 | 24 | 25 | 40,779,500 | 25 |
| 2025-04-23 | 29 | 31 | 27 | 29 | 33,646,600 | 29 |
| 2025-04-22 | 34 | 35 | 29 | 31 | 67,757,100 | 31 |
| 2025-04-21 | 35 | 38 | 33 | 35 | 75,822,400 | 35 |
| 2025-04-18 | 34 | 36 | 29 | 35 | 73,112,700 | 35 |
| 2025-04-17 | 25 | 32 | 25 | 31 | 89,916,600 | 31 |
| 2025-04-16 | 22 | 26 | 22 | 23 | 44,466,600 | 23 |
| 2025-04-15 | 18 | 25 | 18 | 21 | 52,061,700 | 21 |
| 2025-04-14 | 18 | 19 | 17 | 18 | 4,432,000 | 18 |
| 2025-04-11 | 17 | 18 | 17 | 18 | 1,615,600 | 18 |
| 2025-04-10 | 18 | 19 | 17 | 18 | 3,881,400 | 18 |
| 2025-04-09 | 18 | 18 | 17 | 18 | 1,690,300 | 18 |
| 2025-04-08 | 17 | 19 | 17 | 18 | 6,640,800 | 18 |
| 2025-04-07 | 16 | 17 | 15 | 16 | 6,413,700 | 16 |
| 2025-04-04 | 18 | 19 | 17 | 17 | 10,298,000 | 17 |
| 2025-04-03 | 18 | 19 | 18 | 18 | 1,957,700 | 18 |
| 2025-04-02 | 19 | 20 | 18 | 19 | 7,312,300 | 19 |
| 2025-04-01 | 19 | 20 | 19 | 19 | 5,883,600 | 19 |
| 2025-03-31 | 19 | 19 | 18 | 18 | 2,654,500 | 18 |
| 2025-03-28 | 20 | 20 | 19 | 19 | 3,865,500 | 19 |
| 2025-03-27 | 20 | 20 | 19 | 20 | 1,933,500 | 20 |
| 2025-03-26 | 20 | 20 | 18 | 19 | 17,723,400 | 19 |
| 2025-03-25 | 20 | 21 | 20 | 20 | 3,583,900 | 20 |
| 2025-03-24 | 20 | 21 | 20 | 21 | 4,983,400 | 21 |
| 2025-03-21 | 20 | 22 | 19 | 21 | 14,946,500 | 21 |
| 2025-03-19 | 20 | 21 | 19 | 20 | 10,662,800 | 20 |
| 2025-03-18 | 19 | 20 | 19 | 20 | 5,697,400 | 20 |
| 2025-03-17 | 20 | 20 | 19 | 20 | 8,314,900 | 20 |
| 2025-03-14 | 19 | 20 | 19 | 19 | 1,657,300 | 19 |
| 2025-03-13 | 19 | 20 | 19 | 19 | 2,985,600 | 19 |
| 2025-03-12 | 19 | 20 | 18 | 19 | 4,980,900 | 19 |
| 2025-03-11 | 19 | 20 | 18 | 19 | 6,133,500 | 19 |
| 2025-03-10 | 19 | 20 | 19 | 19 | 3,603,200 | 19 |
| 2025-03-07 | 19 | 20 | 19 | 19 | 2,591,200 | 19 |
| 2025-03-06 | 19 | 20 | 19 | 19 | 2,703,700 | 19 |
| 2025-03-05 | 20 | 20 | 19 | 19 | 2,615,400 | 19 |
| 2025-03-04 | 19 | 20 | 19 | 20 | 2,323,100 | 20 |
| 2025-03-03 | 19 | 20 | 19 | 19 | 1,819,100 | 19 |
| 2025-02-28 | 19 | 20 | 19 | 19 | 1,338,700 | 19 |
| 2025-02-27 | 20 | 20 | 19 | 20 | 3,798,100 | 20 |
| 2025-02-26 | 20 | 21 | 19 | 20 | 8,528,500 | 20 |
| 2025-02-25 | 20 | 21 | 20 | 20 | 2,562,300 | 20 |
| 2025-02-21 | 21 | 21 | 20 | 20 | 3,366,600 | 20 |
| 2025-02-20 | 20 | 21 | 20 | 20 | 6,580,800 | 20 |
| 2025-02-19 | 22 | 23 | 20 | 20 | 19,897,100 | 20 |
| 2025-02-18 | 20 | 20 | 19 | 20 | 2,958,100 | 20 |
| 2025-02-17 | 19 | 21 | 19 | 20 | 6,659,000 | 20 |
| 2025-02-14 | 20 | 21 | 19 | 20 | 10,758,200 | 20 |
| 2025-02-13 | 20 | 20 | 19 | 19 | 2,854,600 | 19 |
| 2025-02-12 | 20 | 20 | 19 | 20 | 3,131,100 | 20 |
| 2025-02-10 | 19 | 20 | 19 | 20 | 2,333,700 | 20 |
| 2025-02-07 | 19 | 20 | 19 | 19 | 3,326,800 | 19 |
| 2025-02-06 | 20 | 20 | 19 | 19 | 3,301,800 | 19 |
| 2025-02-05 | 20 | 20 | 19 | 19 | 2,919,500 | 19 |
| 2025-02-04 | 19 | 20 | 19 | 19 | 3,149,500 | 19 |
| 2025-02-03 | 19 | 20 | 19 | 19 | 4,710,200 | 19 |
| 2025-01-31 | 19 | 20 | 19 | 19 | 3,707,200 | 19 |
| 2025-01-30 | 20 | 20 | 19 | 19 | 7,736,300 | 19 |
| 2025-01-29 | 20 | 20 | 19 | 20 | 3,836,000 | 20 |
| 2025-01-28 | 20 | 20 | 19 | 19 | 2,574,000 | 19 |
| 2025-01-27 | 19 | 20 | 18 | 19 | 5,651,300 | 19 |
| 2025-01-24 | 19 | 19 | 18 | 19 | 2,965,100 | 19 |
| 2025-01-23 | 19 | 19 | 18 | 19 | 3,422,500 | 19 |
| 2025-01-22 | 18 | 19 | 18 | 18 | 2,151,100 | 18 |
| 2025-01-21 | 18 | 19 | 18 | 18 | 2,403,100 | 18 |
| 2025-01-20 | 18 | 19 | 18 | 19 | 2,777,600 | 19 |
| 2025-01-17 | 19 | 19 | 18 | 18 | 2,170,200 | 18 |
| 2025-01-16 | 18 | 19 | 18 | 19 | 1,657,800 | 19 |
| 2025-01-15 | 19 | 19 | 18 | 18 | 1,610,400 | 18 |
| 2025-01-14 | 19 | 19 | 18 | 18 | 1,740,100 | 18 |
| 2025-01-10 | 18 | 19 | 18 | 18 | 1,969,600 | 18 |
| 2025-01-09 | 19 | 19 | 18 | 18 | 1,867,200 | 18 |
| 2025-01-08 | 19 | 19 | 18 | 18 | 1,850,900 | 18 |
| 2025-01-07 | 20 | 20 | 18 | 19 | 4,417,100 | 19 |
| 2025-01-06 | 20 | 20 | 19 | 19 | 1,588,300 | 19 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株