日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

弘電社(1948)の株価時系列情報

弘電社(1948)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,281 1,350 1,281 1,296 51,100
2024/03/28 1 -> 5.00 分割
2024/03/27 6,990 7,000 6,870 6,970 7,500
2024/03/26 6,830 6,960 6,800 6,890 14,800
2024/03/25 6,740 6,850 6,650 6,840 24,600
2024/03/22 6,690 6,790 6,600 6,690 13,000
2024/03/21 6,440 6,730 6,360 6,490 16,400
2024/03/19 6,450 6,450 6,320 6,350 700
2024/03/18 6,370 6,490 6,170 6,380 5,500
2024/03/15 6,450 6,490 6,350 6,420 600
2024/03/14 6,350 6,350 6,300 6,300 3,500
2024/03/13 6,490 6,570 6,300 6,300 4,700
2024/03/12 6,390 6,500 6,330 6,400 3,100
2024/03/11 6,450 6,500 6,350 6,400 2,300
2024/03/08 6,670 6,670 6,450 6,500 8,300
2024/03/07 6,590 6,700 6,480 6,680 10,700
2024/03/06 6,480 6,580 6,410 6,580 4,700
2024/03/05 6,470 6,480 6,380 6,480 1,900
2024/03/04 6,470 6,500 6,390 6,450 3,400
2024/03/01 6,440 6,550 6,440 6,440 3,800
2024/02/29 6,510 6,510 6,440 6,440 2,600
2024/02/28 6,430 6,510 6,400 6,510 2,200
2024/02/27 6,410 6,460 6,360 6,400 1,500
2024/02/26 6,380 6,410 6,330 6,380 3,700
2024/02/22 6,370 6,370 6,300 6,330 1,800
2024/02/21 6,230 6,300 6,220 6,300 1,400
2024/02/20 6,180 6,260 6,140 6,140 1,800
2024/02/19 6,160 6,220 6,150 6,160 900
2024/02/16 6,000 6,100 6,000 6,060 1,900
2024/02/15 6,100 6,100 5,950 6,060 2,500
2024/02/14 6,160 6,160 6,090 6,090 1,100
2024/02/13 6,160 6,270 6,090 6,090 4,600
2024/02/09 6,200 6,360 6,160 6,160 2,100
2024/02/08 6,310 6,310 6,200 6,200 4,400
2024/02/07 6,400 6,400 6,280 6,310 3,700
2024/02/06 6,540 6,540 6,400 6,400 1,400
2024/02/05 6,430 6,540 6,420 6,540 4,500
2024/02/02 6,400 6,440 6,250 6,350 4,300
2024/02/01 6,100 6,320 6,000 6,250 11,200
2024/01/31 6,410 6,590 6,410 6,580 5,400
2024/01/30 6,500 6,500 6,270 6,470 3,000
2024/01/29 6,480 6,600 6,430 6,470 10,400
2024/01/26 6,290 6,480 6,290 6,400 4,100
2024/01/25 6,220 6,230 6,180 6,230 2,200
2024/01/24 6,180 6,180 6,110 6,140 800
2024/01/23 6,190 6,220 6,120 6,180 1,600
2024/01/22 6,030 6,230 5,970 6,190 3,600
2024/01/19 5,930 6,030 5,930 6,030 3,600
2024/01/18 5,990 5,990 5,930 5,930 1,600
2024/01/17 6,000 6,030 5,990 5,990 1,500
2024/01/16 6,000 6,000 5,940 6,000 1,600
2024/01/15 6,010 6,030 5,960 6,010 3,700
2024/01/12 6,020 6,020 5,980 6,010 1,100
2024/01/11 6,100 6,100 5,830 6,010 9,200
2024/01/10 5,910 6,070 5,910 6,000 5,200
2024/01/09 5,830 6,100 5,760 5,850 5,600
2024/01/05 5,740 5,870 5,740 5,830 1,500
2024/01/04 5,500 5,670 5,500 5,670 1,700
2023/12/29 5,460 5,510 5,440 5,480 2,100
2023/12/28 5,410 5,510 5,410 5,480 1,200
2023/12/27 5,400 5,420 5,340 5,420 1,800
2023/12/26 5,400 5,400 5,370 5,370 700
2023/12/25 5,430 5,430 5,370 5,380 1,400
2023/12/22 5,440 5,440 5,430 5,430 400
2023/12/21 5,430 5,430 5,420 5,430 300
2023/12/20 5,470 5,500 5,360 5,360 3,100
2023/12/19 5,400 5,460 5,390 5,420 600
2023/12/18 5,270 5,390 5,270 5,390 1,600
2023/12/15 5,260 5,300 5,260 5,270 600
2023/12/14 5,250 5,350 5,200 5,230 1,800
2023/12/13 5,220 5,240 5,200 5,240 700
2023/12/12 5,200 5,200 5,160 5,180 400
2023/12/11 5,180 5,180 5,090 5,110 4,900
2023/12/08 5,080 5,080 5,050 5,080 1,400
2023/12/07 5,200 5,230 5,070 5,130 4,100
2023/12/06 5,200 5,210 5,130 5,130 2,300
2023/12/05 5,350 5,350 5,170 5,170 7,600
2023/12/04 5,300 5,350 5,300 5,350 700
2023/12/01 5,300 5,330 5,270 5,270 2,400
2023/11/30 5,300 5,360 5,300 5,310 700
2023/11/29 5,310 5,310 5,300 5,300 500
2023/11/28 5,290 5,430 5,290 5,310 4,100
2023/11/27 5,320 5,400 5,260 5,290 2,900
2023/11/24 5,430 5,430 5,270 5,330 3,200
2023/11/22 5,290 5,450 5,290 5,360 8,300
2023/11/21 5,450 5,450 5,280 5,350 1,600
2023/11/20 5,260 5,440 5,250 5,420 2,200
2023/11/17 5,150 5,260 5,150 5,210 1,700
2023/11/16 5,010 5,230 5,010 5,180 2,600
2023/11/15 5,050 5,050 4,995 5,030 800
2023/11/14 4,985 5,120 4,985 5,050 1,600
2023/11/13 4,955 5,000 4,955 4,975 1,900
2023/11/10 5,000 5,010 4,955 4,955 2,200
2023/11/09 4,925 4,940 4,925 4,940 200
2023/11/08 4,935 4,935 4,925 4,925 700
2023/11/07 4,935 4,945 4,935 4,935 400
2023/11/06 4,935 4,950 4,915 4,945 700
2023/11/02 4,915 4,935 4,915 4,925 700
2023/11/01 4,920 4,935 4,900 4,930 2,200
2023/10/31 4,885 4,900 4,885 4,900 900
2023/10/30 4,860 4,895 4,850 4,870 400
2023/10/27 4,810 4,835 4,810 4,820 600
2023/10/26 4,810 4,810 4,810 4,810 700
2023/10/25 4,735 4,795 4,735 4,795 1,300
2023/10/24 4,800 4,820 4,715 4,730 1,600
2023/10/23 4,830 4,830 4,810 4,815 800
2023/10/20 4,850 4,850 4,830 4,830 300
2023/10/18 4,845 4,850 4,800 4,850 1,100
2023/10/17 4,865 4,890 4,865 4,890 500
2023/10/16 4,860 4,860 4,860 4,860 200
2023/10/13 4,835 4,845 4,835 4,845 200
2023/10/12 4,915 4,915 4,895 4,905 300
2023/10/11 4,895 4,895 4,895 4,895 200
2023/10/10 4,910 4,975 4,890 4,930 2,500
2023/10/06 4,880 4,920 4,865 4,920 1,600
2023/10/05 4,785 4,885 4,785 4,880 1,400
2023/10/04 4,860 4,860 4,780 4,790 2,200
2023/10/03 4,890 4,910 4,885 4,910 600
2023/10/02 4,930 4,930 4,900 4,915 1,500
2023/09/29 4,895 4,915 4,890 4,890 500
2023/09/28 4,930 4,930 4,890 4,890 1,200
2023/09/27 4,910 4,940 4,840 4,895 3,600
2023/09/26 4,950 4,950 4,950 4,950 1,100
2023/09/25 4,960 4,960 4,900 4,955 1,700
2023/09/22 4,900 4,930 4,900 4,930 700
2023/09/21 4,950 4,960 4,930 4,935 1,800
2023/09/20 4,935 4,940 4,930 4,935 600
2023/09/19 4,935 4,950 4,915 4,935 2,200
2023/09/15 4,905 4,930 4,905 4,930 1,100
2023/09/14 4,865 4,910 4,865 4,910 2,000
2023/09/13 4,935 4,935 4,900 4,900 600
2023/09/12 4,940 4,940 4,935 4,935 300
2023/09/11 4,930 4,945 4,890 4,915 2,100
2023/09/08 4,875 4,915 4,870 4,915 2,100
2023/09/07 4,895 4,915 4,880 4,905 1,300
2023/09/06 4,910 4,910 4,870 4,900 1,100
2023/09/05 4,910 4,915 4,885 4,885 500
2023/09/04 4,830 4,905 4,830 4,905 1,500
2023/09/01 4,825 4,825 4,795 4,805 600
2023/08/31 4,845 4,850 4,820 4,825 3,000
2023/08/30 4,725 4,775 4,725 4,775 800
2023/08/29 4,680 4,720 4,680 4,720 200
2023/08/28 4,745 4,750 4,690 4,730 1,200
2023/08/25 4,680 4,680 4,665 4,675 700
2023/08/24 4,655 4,670 4,655 4,665 500
2023/08/23 4,660 4,660 4,640 4,640 200
2023/08/22 4,635 4,635 4,630 4,630 300
2023/08/21 4,590 4,660 4,590 4,650 600
2023/08/18 4,620 4,620 4,590 4,590 400
2023/08/17 4,615 4,620 4,615 4,620 200
2023/08/16 4,635 4,635 4,620 4,620 400
2023/08/15 4,665 4,665 4,665 4,665 100
2023/08/14 4,650 4,650 4,650 4,650 200
2023/08/10 4,650 4,650 4,630 4,650 400
2023/08/09 4,625 4,625 4,625 4,625 100
2023/08/08 4,690 4,690 4,670 4,670 400
2023/08/07 4,715 4,745 4,715 4,745 400
2023/08/04 4,705 4,815 4,670 4,740 3,800
2023/08/03 4,710 4,710 4,650 4,670 1,100
2023/08/02 4,725 4,730 4,725 4,730 200
2023/08/01 4,800 4,800 4,705 4,725 2,400
2023/07/31 4,780 4,845 4,780 4,835 1,900
2023/07/28 4,770 4,850 4,725 4,850 2,900
2023/07/27 4,750 4,760 4,750 4,760 200
2023/07/26 4,770 4,770 4,725 4,725 1,700
2023/07/25 4,775 4,775 4,735 4,745 4,300
2023/07/24 4,775 4,795 4,775 4,775 1,000
2023/07/21 4,755 4,785 4,740 4,770 1,500
2023/07/20 4,695 4,750 4,690 4,750 900
2023/07/19 4,660 4,690 4,655 4,680 1,300
2023/07/18 4,665 4,670 4,645 4,650 1,300
2023/07/14 4,650 4,650 4,650 4,650 1,000
2023/07/13 4,630 4,670 4,630 4,670 800
2023/07/12 4,650 4,650 4,650 4,650 100
2023/07/11 4,655 4,660 4,610 4,610 500
2023/07/10 4,685 4,690 4,655 4,655 900
2023/07/07 4,685 4,685 4,685 4,685 100
2023/07/06 4,675 4,700 4,670 4,685 1,300
2023/07/05 4,685 4,700 4,665 4,665 700
2023/07/04 4,655 4,685 4,655 4,685 600
2023/07/03 4,685 4,690 4,655 4,655 3,600
2023/06/30 4,650 4,660 4,590 4,650 2,800
2023/06/29 4,595 4,620 4,590 4,590 1,400
2023/06/28 4,550 4,595 4,485 4,595 2,300
2023/06/27 4,485 4,485 4,485 4,485 100
2023/06/26 4,530 4,535 4,520 4,535 2,200
2023/06/23 4,485 4,530 4,485 4,530 2,500
2023/06/22 4,425 4,520 4,425 4,505 2,600
2023/06/21 4,415 4,430 4,415 4,430 800
2023/06/20 4,395 4,430 4,380 4,380 1,400
2023/06/19 4,400 4,425 4,400 4,420 1,000
2023/06/16 4,355 4,375 4,350 4,350 1,500
2023/06/15 4,350 4,350 4,350 4,350 500
2023/06/14 4,360 4,360 4,340 4,350 1,400
2023/06/13 4,390 4,390 4,345 4,355 1,400
2023/06/12 4,400 4,440 4,350 4,350 1,500
2023/06/09 4,435 4,435 4,330 4,385 10,700
2023/06/08 4,360 4,370 4,350 4,365 700
2023/06/07 4,360 4,360 4,360 4,360 200
2023/06/06 4,360 4,360 4,335 4,335 1,100
2023/06/05 4,380 4,395 4,325 4,370 2,600

このページの先頭へ