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 |