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
2026/02/24 6,650 6,810 6,650 6,800 42,800
2026/02/20 6,500 6,670 6,490 6,650 42,900
2026/02/19 6,430 6,550 6,430 6,550 9,500
2026/02/18 6,450 6,520 6,390 6,460 22,600
2026/02/17 6,210 6,390 6,170 6,340 36,900
2026/02/16 6,210 6,310 6,070 6,200 40,000
2026/02/13 6,290 6,370 6,130 6,260 59,000
2026/02/12 6,530 6,610 6,250 6,390 37,600
2026/02/10 6,620 6,710 6,350 6,460 44,500
2026/02/09 6,760 6,810 6,560 6,570 42,100
2026/02/06 6,530 6,690 6,390 6,680 21,400
2026/02/05 6,300 6,580 6,220 6,500 39,800
2026/02/04 6,380 6,380 6,210 6,330 42,200
2026/02/03 6,220 6,470 6,150 6,320 65,000
2026/02/02 6,260 6,340 5,960 6,120 107,500
2026/01/30 6,270 6,500 6,000 6,350 137,100
2026/01/29 6,270 6,470 6,210 6,270 87,300
2026/01/28 6,430 6,490 6,160 6,270 103,000
2026/01/27 6,510 6,850 6,340 6,500 114,200
2026/01/26 6,760 7,120 6,450 6,480 267,700
2026/01/23 6,750 6,910 6,500 6,860 106,600
2026/01/22 6,420 7,150 6,420 6,700 235,200
2026/01/21 6,210 6,620 6,150 6,520 121,300
2026/01/20 5,650 6,400 5,640 6,300 179,500
2026/01/19 5,760 5,770 5,610 5,660 30,300
2026/01/16 5,600 5,770 5,580 5,760 20,700
2026/01/15 5,500 5,730 5,450 5,660 35,400
2026/01/14 5,690 5,690 5,510 5,510 32,000
2026/01/13 5,500 5,670 5,430 5,640 59,600
2026/01/09 5,280 5,490 5,270 5,490 43,700
2026/01/08 5,150 5,410 5,130 5,270 57,400
2026/01/07 5,140 5,290 5,110 5,160 40,500
2026/01/06 5,120 5,290 5,070 5,200 52,400
2026/01/05 5,100 5,230 5,010 5,130 40,500
2025/12/30 5,090 5,160 4,980 5,000 48,900
2025/12/29 4,905 5,030 4,885 5,020 25,600
2025/12/26 4,920 5,030 4,870 4,945 44,600
2025/12/25 4,875 5,030 4,825 5,020 55,000
2025/12/24 4,745 4,870 4,745 4,805 14,900
2025/12/23 4,740 4,820 4,665 4,780 54,100
2025/12/22 4,940 4,940 4,740 4,780 58,900
2025/12/19 4,750 4,925 4,750 4,895 66,400
2025/12/18 4,705 4,915 4,695 4,780 109,000
2025/12/17 5,030 5,040 4,750 4,835 226,500
2025/12/16 5,070 5,160 4,805 5,060 244,400
2025/12/15 4,420 5,180 4,420 5,130 413,900
2025/12/12 4,355 4,560 4,110 4,560 512,600
2025/12/11 3,765 3,980 3,735 3,860 152,700
2025/12/10 3,640 3,775 3,590 3,765 132,800
2025/12/09 3,475 3,645 3,460 3,610 84,600
2025/12/08 3,420 3,480 3,375 3,430 42,400
2025/12/05 3,315 3,410 3,275 3,395 36,800
2025/12/04 3,260 3,370 3,215 3,315 25,900
2025/12/03 3,290 3,290 3,210 3,275 30,100
2025/12/02 3,200 3,295 3,170 3,220 53,100
2025/12/01 3,120 3,195 3,040 3,195 49,500
2025/11/28 2,992 3,050 2,989 3,050 15,300
2025/11/27 2,958 2,988 2,929 2,988 14,900
2025/11/26 2,932 2,970 2,918 2,953 34,200
2025/11/25 2,879 2,919 2,852 2,919 35,800
2025/11/21 2,753 2,846 2,742 2,844 24,800
2025/11/20 2,728 2,820 2,728 2,781 26,100
2025/11/19 2,700 2,742 2,681 2,718 18,700
2025/11/18 2,747 2,769 2,687 2,718 24,500
2025/11/17 2,763 2,797 2,750 2,780 13,000
2025/11/14 2,808 2,820 2,761 2,766 24,800
2025/11/13 2,839 2,877 2,820 2,849 25,100
2025/11/12 2,811 2,845 2,800 2,829 19,400
2025/11/11 2,818 2,832 2,770 2,805 15,300
2025/11/10 2,757 2,820 2,757 2,784 31,900
2025/11/07 2,770 2,771 2,713 2,742 23,000
2025/11/06 2,742 2,782 2,722 2,777 25,600
2025/11/05 2,698 2,720 2,595 2,700 41,100
2025/11/04 2,771 2,795 2,632 2,732 76,200
2025/10/31 2,850 2,957 2,700 2,762 181,200
2025/10/30 2,650 2,810 2,650 2,771 51,800
2025/10/29 2,693 2,726 2,651 2,651 42,900
2025/10/28 2,630 2,663 2,616 2,643 20,800
2025/10/27 2,595 2,625 2,557 2,611 19,800
2025/10/24 2,519 2,565 2,506 2,557 16,300
2025/10/23 2,460 2,520 2,455 2,520 14,500
2025/10/22 2,421 2,452 2,413 2,435 7,300
2025/10/21 2,415 2,437 2,389 2,400 15,000
2025/10/20 2,420 2,460 2,349 2,414 31,800
2025/10/17 2,415 2,459 2,404 2,413 5,000
2025/10/16 2,400 2,470 2,400 2,433 32,100
2025/10/15 2,400 2,433 2,395 2,405 13,700
2025/10/14 2,425 2,433 2,339 2,390 31,500
2025/10/10 2,496 2,496 2,424 2,463 21,900
2025/10/09 2,530 2,547 2,510 2,510 6,900
2025/10/08 2,547 2,561 2,529 2,538 5,100
2025/10/07 2,564 2,564 2,526 2,526 4,800
2025/10/06 2,524 2,547 2,493 2,547 10,900
2025/10/03 2,477 2,520 2,477 2,491 3,000
2025/10/02 2,483 2,503 2,475 2,499 8,700
2025/10/01 2,552 2,552 2,456 2,457 26,500
2025/09/30 2,589 2,592 2,544 2,567 16,300
2025/09/29 2,580 2,600 2,557 2,589 7,100
2025/09/26 2,600 2,600 2,577 2,600 3,600
2025/09/25 2,594 2,597 2,575 2,580 7,100
2025/09/24 2,635 2,635 2,576 2,597 17,800
2025/09/22 2,614 2,630 2,581 2,614 13,000
2025/09/19 2,599 2,626 2,575 2,592 12,000
2025/09/18 2,638 2,638 2,600 2,605 6,200
2025/09/17 2,725 2,725 2,619 2,632 23,000
2025/09/16 2,690 2,729 2,672 2,725 28,000
2025/09/12 2,654 2,691 2,654 2,672 21,300
2025/09/11 2,593 2,675 2,585 2,645 52,000
2025/09/10 2,520 2,599 2,520 2,599 15,100
2025/09/09 2,552 2,576 2,521 2,561 19,300
2025/09/08 2,528 2,550 2,513 2,536 8,000
2025/09/05 2,518 2,531 2,505 2,528 9,500
2025/09/04 2,512 2,520 2,491 2,503 9,500
2025/09/03 2,582 2,582 2,489 2,508 25,900
2025/09/02 2,613 2,645 2,581 2,582 26,000
2025/09/01 2,550 2,574 2,530 2,563 15,900
2025/08/29 2,536 2,560 2,536 2,550 7,300
2025/08/28 2,539 2,543 2,527 2,531 7,300
2025/08/27 2,539 2,563 2,535 2,539 8,100
2025/08/26 2,598 2,604 2,538 2,544 17,500
2025/08/25 2,599 2,620 2,559 2,588 33,400
2025/08/22 2,492 2,528 2,471 2,528 24,000
2025/08/21 2,416 2,488 2,412 2,481 39,600
2025/08/20 2,349 2,426 2,327 2,395 38,100
2025/08/19 2,333 2,366 2,330 2,357 22,500
2025/08/18 2,359 2,359 2,337 2,337 9,400
2025/08/15 2,342 2,362 2,336 2,346 10,600
2025/08/14 2,374 2,396 2,343 2,343 18,000
2025/08/13 2,426 2,427 2,385 2,385 22,300
2025/08/12 2,440 2,460 2,410 2,425 27,500
2025/08/08 2,453 2,462 2,430 2,440 19,800
2025/08/07 2,418 2,476 2,401 2,452 27,000
2025/08/06 2,366 2,417 2,366 2,400 20,800
2025/08/05 2,380 2,400 2,345 2,345 15,700
2025/08/04 2,302 2,365 2,302 2,349 21,800
2025/08/01 2,295 2,367 2,295 2,352 59,100
2025/07/31 2,507 2,535 2,242 2,275 159,900
2025/07/30 2,495 2,506 2,480 2,500 10,000
2025/07/29 2,493 2,500 2,466 2,485 5,800
2025/07/28 2,512 2,512 2,462 2,493 16,000
2025/07/25 2,489 2,534 2,461 2,462 25,800
2025/07/24 2,435 2,478 2,419 2,478 25,700
2025/07/23 2,392 2,425 2,384 2,405 10,300
2025/07/22 2,319 2,410 2,319 2,390 14,600
2025/07/18 2,369 2,383 2,318 2,319 7,000
2025/07/17 2,324 2,391 2,295 2,360 16,600
2025/07/16 2,394 2,394 2,333 2,340 7,300
2025/07/15 2,400 2,429 2,374 2,374 8,800
2025/07/14 2,374 2,436 2,352 2,399 21,000
2025/07/11 2,344 2,376 2,344 2,363 9,600
2025/07/10 2,353 2,353 2,315 2,345 6,800
2025/07/09 2,330 2,360 2,313 2,331 6,500
2025/07/08 2,302 2,353 2,291 2,305 21,300
2025/07/07 2,274 2,305 2,273 2,305 6,900
2025/07/04 2,333 2,333 2,272 2,281 6,400
2025/07/03 2,354 2,354 2,283 2,283 15,500
2025/07/02 2,330 2,390 2,329 2,360 11,900
2025/07/01 2,348 2,359 2,327 2,330 8,100
2025/06/30 2,432 2,440 2,336 2,349 19,300
2025/06/27 2,331 2,407 2,328 2,407 12,900
2025/06/26 2,352 2,392 2,337 2,337 10,400
2025/06/25 2,352 2,371 2,325 2,362 12,200
2025/06/24 2,392 2,441 2,358 2,359 9,800
2025/06/23 2,382 2,400 2,353 2,370 23,200
2025/06/20 2,424 2,451 2,400 2,400 12,200
2025/06/19 2,432 2,450 2,424 2,429 8,400
2025/06/18 2,470 2,505 2,445 2,450 28,700
2025/06/17 2,460 2,490 2,422 2,478 13,500
2025/06/16 2,393 2,460 2,393 2,453 18,900
2025/06/13 2,479 2,479 2,391 2,393 26,200
2025/06/12 2,423 2,468 2,402 2,467 38,700
2025/06/11 2,409 2,411 2,368 2,398 15,900
2025/06/10 2,358 2,423 2,358 2,388 60,600
2025/06/09 2,289 2,340 2,277 2,335 34,200
2025/06/06 2,222 2,248 2,222 2,242 4,100
2025/06/05 2,245 2,252 2,225 2,233 4,600
2025/06/04 2,251 2,259 2,230 2,230 12,700
2025/06/03 2,273 2,288 2,250 2,252 14,900
2025/06/02 2,255 2,311 2,245 2,245 56,000
2025/05/30 2,250 2,282 2,215 2,249 17,900
2025/05/29 2,216 2,279 2,210 2,246 36,700
2025/05/28 2,147 2,210 2,147 2,200 27,200
2025/05/27 2,147 2,167 2,147 2,159 8,300
2025/05/26 2,144 2,170 2,132 2,162 16,500
2025/05/23 2,132 2,150 2,127 2,150 9,800
2025/05/22 2,128 2,145 2,127 2,138 2,500
2025/05/21 2,158 2,158 2,133 2,140 7,000
2025/05/20 2,112 2,179 2,070 2,140 37,200
2025/05/19 2,100 2,124 2,100 2,111 8,000
2025/05/16 2,132 2,132 2,099 2,108 5,600
2025/05/15 2,056 2,130 2,051 2,095 20,100
2025/05/14 2,089 2,089 2,057 2,057 8,900
2025/05/13 2,090 2,150 2,058 2,100 36,700
2025/05/12 2,025 2,075 1,974 2,066 104,800
2025/05/09 2,155 2,181 2,063 2,181 122,800
2025/05/08 2,065 2,126 2,053 2,112 17,800
2025/05/07 2,046 2,062 2,016 2,046 16,100
2025/05/02 2,069 2,080 2,002 2,067 14,200
2025/05/01 2,128 2,139 2,066 2,080 20,100
2025/04/30 2,117 2,140 2,117 2,122 14,800

このページの先頭へ