2134 北浜キャピタルパートナーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 20 | 20 | 19 | 19 | 2,295,300 | 19 |
| 2024-12-27 | 18 | 20 | 18 | 20 | 7,446,800 | 20 |
| 2024-12-26 | 18 | 18 | 17 | 17 | 3,424,600 | 17 |
| 2024-12-25 | 18 | 18 | 17 | 18 | 2,912,500 | 18 |
| 2024-12-24 | 18 | 18 | 17 | 18 | 1,501,200 | 18 |
| 2024-12-23 | 18 | 19 | 17 | 17 | 8,470,100 | 17 |
| 2024-12-20 | 19 | 20 | 19 | 19 | 4,410,200 | 19 |
| 2024-12-19 | 20 | 20 | 18 | 19 | 11,767,600 | 19 |
| 2024-12-18 | 20 | 20 | 19 | 20 | 4,201,300 | 20 |
| 2024-12-17 | 20 | 21 | 19 | 20 | 16,568,300 | 20 |
| 2024-12-16 | 20 | 20 | 19 | 19 | 5,466,000 | 19 |
| 2024-12-13 | 20 | 20 | 19 | 20 | 3,805,700 | 20 |
| 2024-12-12 | 20 | 21 | 19 | 20 | 4,551,300 | 20 |
| 2024-12-11 | 20 | 21 | 19 | 20 | 17,671,200 | 20 |
| 2024-12-10 | 20 | 20 | 19 | 19 | 3,170,000 | 19 |
| 2024-12-09 | 20 | 20 | 19 | 19 | 2,029,300 | 19 |
| 2024-12-06 | 19 | 20 | 19 | 19 | 1,881,700 | 19 |
| 2024-12-05 | 20 | 20 | 19 | 19 | 2,413,100 | 19 |
| 2024-12-04 | 20 | 20 | 19 | 20 | 2,692,500 | 20 |
| 2024-12-03 | 19 | 20 | 19 | 20 | 2,206,200 | 20 |
| 2024-12-02 | 20 | 20 | 19 | 20 | 3,901,600 | 20 |
| 2024-11-29 | 19 | 20 | 19 | 20 | 3,801,600 | 20 |
| 2024-11-28 | 20 | 20 | 19 | 20 | 5,584,100 | 20 |
| 2024-11-27 | 20 | 21 | 19 | 20 | 19,154,300 | 20 |
| 2024-11-26 | 21 | 21 | 20 | 20 | 7,969,100 | 20 |
| 2024-11-25 | 21 | 21 | 20 | 20 | 7,053,700 | 20 |
| 2024-11-22 | 22 | 22 | 20 | 20 | 24,419,100 | 20 |
| 2024-11-21 | 22 | 22 | 21 | 22 | 4,694,800 | 22 |
| 2024-11-20 | 22 | 23 | 21 | 22 | 8,182,100 | 22 |
| 2024-11-19 | 22 | 23 | 21 | 22 | 10,519,300 | 22 |
| 2024-11-18 | 20 | 22 | 20 | 21 | 6,748,900 | 21 |
| 2024-11-15 | 21 | 22 | 20 | 21 | 8,624,500 | 21 |
| 2024-11-14 | 22 | 23 | 21 | 21 | 13,166,600 | 21 |
| 2024-11-13 | 22 | 23 | 22 | 22 | 7,347,800 | 22 |
| 2024-11-12 | 24 | 25 | 22 | 22 | 16,162,300 | 22 |
| 2024-11-11 | 22 | 25 | 22 | 24 | 18,452,600 | 24 |
| 2024-11-08 | 23 | 24 | 22 | 23 | 11,336,800 | 23 |
| 2024-11-07 | 22 | 23 | 21 | 23 | 9,349,300 | 23 |
| 2024-11-06 | 22 | 22 | 21 | 21 | 3,563,300 | 21 |
| 2024-11-05 | 22 | 23 | 21 | 22 | 5,170,800 | 22 |
| 2024-11-01 | 22 | 23 | 21 | 22 | 9,450,300 | 22 |
| 2024-10-31 | 22 | 23 | 22 | 22 | 3,505,400 | 22 |
| 2024-10-30 | 23 | 24 | 22 | 23 | 10,323,900 | 23 |
| 2024-10-29 | 21 | 24 | 21 | 23 | 9,626,600 | 23 |
| 2024-10-28 | 21 | 24 | 20 | 21 | 16,016,300 | 21 |
| 2024-10-25 | 21 | 21 | 20 | 21 | 2,900,300 | 21 |
| 2024-10-24 | 21 | 21 | 20 | 20 | 2,660,700 | 20 |
| 2024-10-23 | 20 | 21 | 19 | 20 | 7,489,000 | 20 |
| 2024-10-22 | 20 | 22 | 19 | 20 | 7,577,100 | 20 |
| 2024-10-21 | 20 | 21 | 19 | 20 | 6,330,500 | 20 |
| 2024-10-18 | 20 | 21 | 19 | 20 | 5,952,600 | 20 |
| 2024-10-17 | 20 | 21 | 19 | 20 | 5,865,400 | 20 |
| 2024-10-16 | 20 | 21 | 19 | 20 | 9,339,600 | 20 |
| 2024-10-15 | 19 | 21 | 19 | 21 | 6,029,800 | 21 |
| 2024-10-11 | 20 | 20 | 19 | 20 | 3,512,100 | 20 |
| 2024-10-10 | 20 | 20 | 19 | 19 | 1,894,200 | 19 |
| 2024-10-09 | 20 | 20 | 19 | 20 | 2,996,700 | 20 |
| 2024-10-08 | 19 | 20 | 19 | 20 | 3,491,700 | 20 |
| 2024-10-07 | 21 | 21 | 19 | 20 | 15,576,900 | 20 |
| 2024-10-04 | 20 | 21 | 20 | 20 | 5,784,500 | 20 |
| 2024-10-03 | 21 | 22 | 20 | 21 | 13,381,900 | 21 |
| 2024-10-02 | 22 | 22 | 20 | 21 | 10,720,500 | 21 |
| 2024-10-01 | 22 | 22 | 21 | 22 | 6,864,900 | 22 |
| 2024-09-30 | 21 | 22 | 21 | 22 | 2,974,300 | 22 |
| 2024-09-27 | 22 | 24 | 21 | 22 | 17,954,100 | 22 |
| 2024-09-26 | 22 | 23 | 21 | 23 | 7,576,800 | 23 |
| 2024-09-25 | 25 | 26 | 21 | 23 | 21,796,600 | 23 |
| 2024-09-24 | 26 | 30 | 23 | 26 | 71,038,200 | 26 |
| 2024-09-20 | 18 | 20 | 18 | 19 | 6,218,500 | 19 |
| 2024-09-19 | 19 | 20 | 18 | 19 | 6,368,700 | 19 |
| 2024-09-18 | 19 | 20 | 18 | 19 | 2,157,300 | 19 |
| 2024-09-17 | 20 | 20 | 19 | 19 | 1,360,600 | 19 |
| 2024-09-13 | 20 | 20 | 18 | 20 | 5,752,000 | 20 |
| 2024-09-12 | 20 | 20 | 19 | 20 | 677,000 | 20 |
| 2024-09-11 | 19 | 20 | 19 | 20 | 1,327,400 | 20 |
| 2024-09-10 | 20 | 21 | 19 | 20 | 1,166,700 | 20 |
| 2024-09-09 | 19 | 21 | 18 | 21 | 4,886,400 | 21 |
| 2024-09-06 | 21 | 21 | 19 | 20 | 6,484,700 | 20 |
| 2024-09-05 | 21 | 22 | 21 | 21 | 3,221,000 | 21 |
| 2024-09-04 | 22 | 22 | 21 | 22 | 3,109,900 | 22 |
| 2024-09-03 | 23 | 24 | 22 | 23 | 4,963,600 | 23 |
| 2024-09-02 | 23 | 24 | 23 | 23 | 5,967,700 | 23 |
| 2024-08-30 | 22 | 25 | 21 | 22 | 17,634,100 | 22 |
| 2024-08-29 | 23 | 23 | 21 | 21 | 3,486,200 | 21 |
| 2024-08-28 | 22 | 23 | 22 | 22 | 1,205,900 | 22 |
| 2024-08-27 | 22 | 23 | 21 | 23 | 4,511,400 | 23 |
| 2024-08-26 | 21 | 22 | 21 | 22 | 2,562,400 | 22 |
| 2024-08-23 | 20 | 22 | 19 | 20 | 10,210,800 | 20 |
| 2024-08-22 | 19 | 20 | 19 | 19 | 2,078,500 | 19 |
| 2024-08-21 | 19 | 20 | 19 | 20 | 2,012,700 | 20 |
| 2024-08-20 | 20 | 20 | 18 | 20 | 2,263,900 | 20 |
| 2024-08-19 | 20 | 20 | 18 | 19 | 2,028,900 | 19 |
| 2024-08-16 | 19 | 20 | 18 | 20 | 1,631,500 | 20 |
| 2024-08-15 | 20 | 20 | 18 | 20 | 4,364,500 | 20 |
| 2024-08-14 | 20 | 21 | 19 | 21 | 4,373,200 | 21 |
| 2024-08-13 | 19 | 20 | 18 | 20 | 3,305,400 | 20 |
| 2024-08-09 | 19 | 20 | 18 | 19 | 6,191,800 | 19 |
| 2024-08-08 | 18 | 19 | 17 | 19 | 2,250,500 | 19 |
| 2024-08-07 | 18 | 19 | 17 | 18 | 4,827,200 | 18 |
| 2024-08-06 | 16 | 19 | 16 | 18 | 4,642,500 | 18 |
| 2024-08-05 | 18 | 19 | 15 | 15 | 8,962,600 | 15 |
| 2024-08-02 | 20 | 21 | 18 | 19 | 7,305,200 | 19 |
| 2024-08-01 | 20 | 22 | 20 | 20 | 2,875,500 | 20 |
| 2024-07-31 | 21 | 21 | 20 | 21 | 1,389,300 | 21 |
| 2024-07-30 | 21 | 22 | 20 | 20 | 2,206,600 | 20 |
| 2024-07-29 | 20 | 22 | 20 | 21 | 7,534,800 | 21 |
| 2024-07-26 | 20 | 21 | 19 | 21 | 3,745,600 | 21 |
| 2024-07-25 | 21 | 21 | 20 | 20 | 4,367,100 | 20 |
| 2024-07-24 | 21 | 22 | 21 | 21 | 1,606,900 | 21 |
| 2024-07-23 | 21 | 22 | 21 | 22 | 1,142,600 | 22 |
| 2024-07-22 | 21 | 23 | 21 | 22 | 2,797,200 | 22 |
| 2024-07-19 | 21 | 22 | 21 | 21 | 1,067,400 | 21 |
| 2024-07-18 | 22 | 23 | 21 | 22 | 5,054,600 | 22 |
| 2024-07-17 | 23 | 24 | 22 | 23 | 4,069,700 | 23 |
| 2024-07-16 | 22 | 24 | 21 | 24 | 4,021,100 | 24 |
| 2024-07-12 | 21 | 22 | 21 | 22 | 934,700 | 22 |
| 2024-07-11 | 22 | 23 | 21 | 22 | 7,172,000 | 22 |
| 2024-07-10 | 22 | 22 | 21 | 21 | 919,700 | 21 |
| 2024-07-09 | 21 | 22 | 21 | 21 | 1,321,500 | 21 |
| 2024-07-08 | 21 | 22 | 21 | 21 | 1,542,700 | 21 |
| 2024-07-05 | 22 | 22 | 21 | 21 | 796,500 | 21 |
| 2024-07-04 | 22 | 22 | 21 | 22 | 1,866,900 | 22 |
| 2024-07-03 | 22 | 23 | 21 | 22 | 10,523,600 | 22 |
| 2024-07-02 | 23 | 24 | 22 | 23 | 5,592,300 | 23 |
| 2024-07-01 | 23 | 25 | 22 | 24 | 8,261,400 | 24 |
| 2024-06-28 | 24 | 24 | 23 | 23 | 1,951,700 | 23 |
| 2024-06-27 | 23 | 25 | 23 | 23 | 4,025,600 | 23 |
| 2024-06-26 | 23 | 25 | 23 | 24 | 2,855,000 | 24 |
| 2024-06-25 | 25 | 25 | 23 | 23 | 5,841,800 | 23 |
| 2024-06-24 | 23 | 26 | 23 | 25 | 6,575,600 | 25 |
| 2024-06-21 | 23 | 24 | 22 | 23 | 4,141,900 | 23 |
| 2024-06-20 | 24 | 24 | 22 | 23 | 4,650,700 | 23 |
| 2024-06-19 | 26 | 29 | 23 | 24 | 13,841,900 | 24 |
| 2024-06-18 | 23 | 27 | 23 | 25 | 16,700,400 | 25 |
| 2024-06-17 | 21 | 23 | 21 | 22 | 3,578,500 | 22 |
| 2024-06-14 | 21 | 22 | 20 | 22 | 3,171,700 | 22 |
| 2024-06-13 | 21 | 23 | 20 | 21 | 7,011,400 | 21 |
| 2024-06-12 | 21 | 22 | 20 | 21 | 4,482,100 | 21 |
| 2024-06-11 | 22 | 23 | 21 | 21 | 4,101,400 | 21 |
| 2024-06-10 | 22 | 23 | 21 | 22 | 4,699,900 | 22 |
| 2024-06-07 | 24 | 24 | 22 | 23 | 3,475,600 | 23 |
| 2024-06-06 | 23 | 25 | 22 | 23 | 3,608,600 | 23 |
| 2024-06-05 | 21 | 24 | 21 | 22 | 5,164,700 | 22 |
| 2024-06-04 | 24 | 24 | 21 | 22 | 5,079,400 | 22 |
| 2024-06-03 | 25 | 25 | 23 | 24 | 2,159,300 | 24 |
| 2024-05-31 | 23 | 27 | 22 | 24 | 9,204,900 | 24 |
| 2024-05-30 | 29 | 30 | 23 | 24 | 11,841,300 | 24 |
| 2024-05-29 | 27 | 28 | 26 | 26 | 5,640,100 | 26 |
| 2024-05-28 | 30 | 30 | 25 | 29 | 11,324,400 | 29 |
| 2024-05-27 | 29 | 33 | 27 | 30 | 14,380,600 | 30 |
| 2024-05-24 | 30 | 31 | 25 | 26 | 18,611,700 | 26 |
| 2024-05-23 | 26 | 35 | 25 | 33 | 36,986,600 | 33 |
| 2024-05-22 | 21 | 26 | 20 | 23 | 8,833,700 | 23 |
| 2024-05-21 | 21 | 21 | 20 | 21 | 2,140,300 | 21 |
| 2024-05-20 | 19 | 22 | 19 | 21 | 3,616,900 | 21 |
| 2024-05-17 | 22 | 23 | 19 | 19 | 3,870,900 | 19 |
| 2024-05-16 | 20 | 24 | 19 | 21 | 13,207,500 | 21 |
| 2024-05-15 | 16 | 17 | 16 | 16 | 508,000 | 16 |
| 2024-05-14 | 17 | 17 | 16 | 16 | 533,100 | 16 |
| 2024-05-13 | 17 | 17 | 16 | 16 | 506,200 | 16 |
| 2024-05-10 | 17 | 17 | 16 | 16 | 623,100 | 16 |
| 2024-05-09 | 17 | 17 | 16 | 16 | 706,500 | 16 |
| 2024-05-08 | 17 | 17 | 16 | 16 | 496,300 | 16 |
| 2024-05-07 | 16 | 17 | 16 | 17 | 379,900 | 17 |
| 2024-05-02 | 17 | 17 | 16 | 17 | 448,000 | 17 |
| 2024-05-01 | 17 | 17 | 16 | 16 | 394,700 | 16 |
| 2024-04-30 | 16 | 17 | 16 | 16 | 551,800 | 16 |
| 2024-04-26 | 17 | 17 | 16 | 16 | 597,100 | 16 |
| 2024-04-25 | 17 | 17 | 16 | 16 | 496,200 | 16 |
| 2024-04-24 | 17 | 17 | 16 | 16 | 342,500 | 16 |
| 2024-04-23 | 17 | 17 | 16 | 17 | 334,600 | 17 |
| 2024-04-22 | 17 | 17 | 16 | 16 | 1,362,700 | 16 |
| 2024-04-19 | 17 | 18 | 16 | 16 | 1,709,300 | 16 |
| 2024-04-18 | 18 | 18 | 17 | 17 | 411,900 | 17 |
| 2024-04-17 | 18 | 18 | 17 | 18 | 511,900 | 18 |
| 2024-04-16 | 18 | 18 | 17 | 17 | 749,700 | 17 |
| 2024-04-15 | 18 | 18 | 17 | 17 | 445,700 | 17 |
| 2024-04-12 | 18 | 18 | 17 | 17 | 302,200 | 17 |
| 2024-04-11 | 18 | 18 | 17 | 17 | 424,700 | 17 |
| 2024-04-10 | 18 | 19 | 17 | 18 | 2,045,300 | 18 |
| 2024-04-09 | 17 | 18 | 16 | 18 | 2,081,600 | 18 |
| 2024-04-08 | 17 | 17 | 16 | 16 | 685,000 | 16 |
| 2024-04-05 | 16 | 17 | 16 | 16 | 1,262,900 | 16 |
| 2024-04-04 | 18 | 18 | 16 | 17 | 2,840,700 | 17 |
| 2024-04-03 | 17 | 18 | 17 | 17 | 1,792,800 | 17 |
| 2024-04-02 | 18 | 19 | 17 | 18 | 1,793,800 | 18 |
| 2024-04-01 | 18 | 19 | 18 | 19 | 880,900 | 19 |
| 2024-03-29 | 19 | 19 | 18 | 18 | 895,500 | 18 |
| 2024-03-28 | 19 | 20 | 18 | 18 | 1,270,500 | 18 |
| 2024-03-27 | 19 | 21 | 19 | 20 | 872,900 | 20 |
| 2024-03-26 | 20 | 21 | 19 | 20 | 1,083,100 | 20 |
| 2024-03-25 | 19 | 21 | 18 | 20 | 4,525,500 | 20 |
| 2024-03-22 | 19 | 19 | 18 | 18 | 289,200 | 18 |
| 2024-03-21 | 19 | 20 | 18 | 18 | 1,627,400 | 18 |
| 2024-03-19 | 21 | 21 | 19 | 19 | 1,227,900 | 19 |
| 2024-03-18 | 20 | 22 | 18 | 20 | 3,611,400 | 20 |
| 2024-03-15 | 19 | 20 | 18 | 20 | 1,412,000 | 20 |
| 2024-03-14 | 18 | 19 | 17 | 19 | 1,255,300 | 19 |
| 2024-03-13 | 19 | 19 | 17 | 18 | 974,800 | 18 |
| 2024-03-12 | 18 | 19 | 18 | 18 | 1,197,200 | 18 |
| 2024-03-11 | 18 | 19 | 17 | 18 | 1,787,100 | 18 |
| 2024-03-08 | 19 | 20 | 18 | 18 | 2,108,900 | 18 |
| 2024-03-07 | 21 | 21 | 18 | 18 | 2,970,800 | 18 |
| 2024-03-06 | 21 | 22 | 20 | 20 | 1,640,800 | 20 |
| 2024-03-05 | 21 | 22 | 20 | 20 | 3,538,800 | 20 |
| 2024-03-04 | 23 | 24 | 21 | 21 | 4,431,000 | 21 |
| 2024-03-01 | 19 | 27 | 18 | 23 | 20,754,000 | 23 |
| 2024-02-29 | 15 | 20 | 15 | 17 | 4,986,000 | 17 |
| 2024-02-28 | 16 | 16 | 15 | 15 | 1,373,700 | 15 |
| 2024-02-27 | 15 | 17 | 14 | 15 | 3,847,300 | 15 |
| 2024-02-26 | 14 | 15 | 14 | 14 | 382,200 | 14 |
| 2024-02-22 | 14 | 15 | 13 | 14 | 1,495,900 | 14 |
| 2024-02-21 | 14 | 15 | 14 | 14 | 492,600 | 14 |
| 2024-02-20 | 14 | 15 | 14 | 14 | 420,100 | 14 |
| 2024-02-19 | 14 | 15 | 13 | 14 | 811,600 | 14 |
| 2024-02-16 | 14 | 15 | 13 | 14 | 2,010,600 | 14 |
| 2024-02-15 | 16 | 16 | 13 | 14 | 4,916,000 | 14 |
| 2024-02-14 | 17 | 18 | 16 | 17 | 1,416,100 | 17 |
| 2024-02-13 | 17 | 18 | 17 | 17 | 342,800 | 17 |
| 2024-02-09 | 18 | 18 | 17 | 18 | 266,800 | 18 |
| 2024-02-08 | 18 | 18 | 17 | 18 | 263,700 | 18 |
| 2024-02-07 | 18 | 18 | 17 | 18 | 368,400 | 18 |
| 2024-02-06 | 18 | 19 | 17 | 18 | 528,900 | 18 |
| 2024-02-05 | 18 | 18 | 17 | 18 | 418,600 | 18 |
| 2024-02-02 | 18 | 18 | 17 | 18 | 272,400 | 18 |
| 2024-02-01 | 18 | 18 | 17 | 18 | 301,300 | 18 |
| 2024-01-31 | 17 | 18 | 17 | 18 | 183,100 | 18 |
| 2024-01-30 | 18 | 18 | 17 | 17 | 669,000 | 17 |
| 2024-01-29 | 18 | 19 | 18 | 18 | 353,800 | 18 |
| 2024-01-26 | 18 | 19 | 17 | 18 | 826,200 | 18 |
| 2024-01-25 | 18 | 19 | 18 | 18 | 540,800 | 18 |
| 2024-01-24 | 19 | 19 | 17 | 18 | 1,067,500 | 18 |
| 2024-01-23 | 18 | 19 | 18 | 19 | 646,900 | 19 |
| 2024-01-22 | 18 | 19 | 17 | 17 | 1,512,400 | 17 |
| 2024-01-19 | 17 | 18 | 16 | 18 | 686,000 | 18 |
| 2024-01-18 | 17 | 18 | 16 | 17 | 1,568,300 | 17 |
| 2024-01-17 | 17 | 18 | 16 | 16 | 1,679,200 | 16 |
| 2024-01-16 | 18 | 18 | 17 | 17 | 734,400 | 17 |
| 2024-01-15 | 17 | 18 | 17 | 17 | 532,100 | 17 |
| 2024-01-12 | 17 | 18 | 17 | 17 | 596,900 | 17 |
| 2024-01-11 | 17 | 18 | 16 | 17 | 1,437,100 | 17 |
| 2024-01-10 | 17 | 18 | 16 | 17 | 1,159,200 | 17 |
| 2024-01-09 | 17 | 17 | 16 | 17 | 828,400 | 17 |
| 2024-01-05 | 17 | 18 | 17 | 17 | 292,100 | 17 |
| 2024-01-04 | 16 | 18 | 16 | 18 | 1,107,700 | 18 |
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