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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,298 | 1,298 | 1,282 | 1,288 | 7,500 |
| 2024/07/25 | 1,311 | 1,311 | 1,289 | 1,298 | 23,000 |
| 2024/07/24 | 1,306 | 1,307 | 1,292 | 1,298 | 6,900 |
| 2024/07/23 | 1,302 | 1,307 | 1,297 | 1,306 | 3,700 |
| 2024/07/22 | 1,312 | 1,313 | 1,287 | 1,302 | 7,800 |
| 2024/07/19 | 1,316 | 1,316 | 1,293 | 1,310 | 7,100 |
| 2024/07/18 | 1,310 | 1,318 | 1,306 | 1,317 | 4,700 |
| 2024/07/17 | 1,318 | 1,318 | 1,309 | 1,312 | 4,300 |
| 2024/07/16 | 1,300 | 1,319 | 1,299 | 1,319 | 3,700 |
| 2024/07/12 | 1,305 | 1,305 | 1,252 | 1,300 | 11,700 |
| 2024/07/11 | 1,316 | 1,320 | 1,306 | 1,308 | 9,700 |
| 2024/07/10 | 1,305 | 1,316 | 1,300 | 1,315 | 4,400 |
| 2024/07/09 | 1,291 | 1,365 | 1,291 | 1,312 | 23,500 |
| 2024/07/08 | 1,293 | 1,293 | 1,278 | 1,285 | 9,100 |
| 2024/07/05 | 1,291 | 1,299 | 1,286 | 1,293 | 4,600 |
| 2024/07/04 | 1,293 | 1,299 | 1,285 | 1,299 | 5,100 |
| 2024/07/03 | 1,288 | 1,293 | 1,250 | 1,290 | 7,600 |
| 2024/07/02 | 1,275 | 1,298 | 1,275 | 1,290 | 9,000 |
| 2024/07/01 | 1,288 | 1,290 | 1,277 | 1,277 | 8,500 |
| 2024/06/28 | 1,329 | 1,329 | 1,227 | 1,284 | 64,900 |
| 2024/06/27 | 1,311 | 1,329 | 1,300 | 1,329 | 3,600 |
| 2024/06/26 | 1,336 | 1,339 | 1,299 | 1,319 | 10,200 |
| 2024/06/25 | 1,295 | 1,319 | 1,285 | 1,315 | 15,300 |
| 2024/06/24 | 1,277 | 1,288 | 1,277 | 1,288 | 5,000 |
| 2024/06/21 | 1,265 | 1,277 | 1,235 | 1,277 | 6,300 |
| 2024/06/20 | 1,267 | 1,267 | 1,242 | 1,267 | 8,900 |
| 2024/06/19 | 1,275 | 1,285 | 1,265 | 1,265 | 3,900 |
| 2024/06/18 | 1,267 | 1,275 | 1,267 | 1,275 | 1,900 |
| 2024/06/17 | 1,279 | 1,279 | 1,246 | 1,264 | 8,700 |
| 2024/06/14 | 1,271 | 1,279 | 1,270 | 1,279 | 1,200 |
| 2024/06/13 | 1,285 | 1,285 | 1,263 | 1,271 | 2,400 |
| 2024/06/12 | 1,266 | 1,276 | 1,260 | 1,276 | 4,300 |
| 2024/06/11 | 1,297 | 1,297 | 1,269 | 1,270 | 8,900 |
| 2024/06/10 | 1,290 | 1,297 | 1,280 | 1,297 | 13,400 |
| 2024/06/07 | 1,255 | 1,278 | 1,250 | 1,269 | 6,800 |
| 2024/06/06 | 1,253 | 1,262 | 1,248 | 1,254 | 3,200 |
| 2024/06/05 | 1,239 | 1,306 | 1,233 | 1,258 | 15,300 |
| 2024/06/04 | 1,234 | 1,241 | 1,220 | 1,239 | 9,600 |
| 2024/06/03 | 1,248 | 1,248 | 1,219 | 1,226 | 40,000 |
| 2024/05/31 | 1,226 | 1,250 | 1,214 | 1,238 | 5,300 |
| 2024/05/30 | 1,205 | 1,220 | 1,205 | 1,220 | 2,600 |
| 2024/05/29 | 1,216 | 1,230 | 1,211 | 1,218 | 3,800 |
| 2024/05/28 | 1,235 | 1,239 | 1,201 | 1,228 | 5,300 |
| 2024/05/27 | 1,240 | 1,240 | 1,221 | 1,230 | 6,700 |
| 2024/05/24 | 1,220 | 1,226 | 1,209 | 1,219 | 7,300 |
| 2024/05/23 | 1,228 | 1,230 | 1,211 | 1,217 | 14,600 |
| 2024/05/22 | 1,250 | 1,258 | 1,238 | 1,240 | 3,800 |
| 2024/05/21 | 1,249 | 1,258 | 1,244 | 1,246 | 4,900 |
| 2024/05/20 | 1,239 | 1,250 | 1,233 | 1,249 | 3,700 |
| 2024/05/17 | 1,240 | 1,251 | 1,236 | 1,241 | 3,300 |
| 2024/05/16 | 1,248 | 1,258 | 1,228 | 1,240 | 12,100 |
| 2024/05/15 | 1,265 | 1,269 | 1,248 | 1,248 | 9,100 |
| 2024/05/14 | 1,263 | 1,271 | 1,238 | 1,248 | 9,700 |
| 2024/05/13 | 1,293 | 1,294 | 1,239 | 1,260 | 20,400 |
| 2024/05/10 | 1,308 | 1,308 | 1,264 | 1,272 | 28,600 |
| 2024/05/09 | 1,275 | 1,292 | 1,275 | 1,292 | 11,600 |
| 2024/05/08 | 1,278 | 1,280 | 1,269 | 1,275 | 6,300 |
| 2024/05/07 | 1,284 | 1,284 | 1,271 | 1,278 | 12,400 |
| 2024/05/02 | 1,288 | 1,288 | 1,251 | 1,273 | 3,800 |
| 2024/05/01 | 1,280 | 1,291 | 1,263 | 1,273 | 6,700 |
| 2024/04/30 | 1,257 | 1,280 | 1,257 | 1,280 | 5,400 |
| 2024/04/26 | 1,273 | 1,273 | 1,250 | 1,257 | 4,600 |
| 2024/04/25 | 1,250 | 1,250 | 1,241 | 1,248 | 5,800 |
| 2024/04/24 | 1,256 | 1,256 | 1,245 | 1,250 | 5,400 |
| 2024/04/23 | 1,259 | 1,259 | 1,246 | 1,249 | 5,700 |
| 2024/04/22 | 1,246 | 1,266 | 1,246 | 1,253 | 9,800 |
| 2024/04/19 | 1,271 | 1,271 | 1,231 | 1,246 | 17,600 |
| 2024/04/18 | 1,263 | 1,272 | 1,263 | 1,271 | 2,300 |
| 2024/04/17 | 1,275 | 1,275 | 1,255 | 1,265 | 7,300 |
| 2024/04/16 | 1,294 | 1,294 | 1,256 | 1,262 | 6,200 |
| 2024/04/15 | 1,308 | 1,308 | 1,272 | 1,294 | 6,200 |
| 2024/04/12 | 1,330 | 1,330 | 1,300 | 1,310 | 2,600 |
| 2024/04/11 | 1,284 | 1,330 | 1,283 | 1,319 | 16,900 |
| 2024/04/10 | 1,269 | 1,285 | 1,269 | 1,285 | 4,500 |
| 2024/04/09 | 1,265 | 1,271 | 1,262 | 1,269 | 8,100 |
| 2024/04/08 | 1,275 | 1,275 | 1,261 | 1,272 | 8,500 |
| 2024/04/05 | 1,273 | 1,273 | 1,264 | 1,270 | 8,200 |
| 2024/04/04 | 1,307 | 1,307 | 1,265 | 1,273 | 14,700 |
| 2024/04/03 | 1,275 | 1,292 | 1,271 | 1,288 | 15,000 |
| 2024/04/02 | 1,314 | 1,314 | 1,276 | 1,288 | 21,700 |
| 2024/04/01 | 1,324 | 1,334 | 1,296 | 1,314 | 16,500 |
| 2024/03/29 | 1,280 | 1,317 | 1,279 | 1,315 | 20,600 |
| 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 |