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
2026/06/17 11,480 11,490 11,480 11,480 40,400
2026/06/16 11,480 11,490 11,480 11,480 36,200
2026/06/15 11,480 11,490 11,480 11,490 39,600
2026/06/12 11,480 11,490 11,470 11,480 103,000
2026/06/11 11,480 11,480 11,470 11,480 66,100
2026/06/10 11,480 11,480 11,470 11,470 31,600
2026/06/09 11,480 11,480 11,470 11,480 102,100
2026/06/08 11,470 11,480 11,470 11,470 135,200
2026/06/05 11,470 11,480 11,470 11,470 87,800
2026/06/04 11,470 11,480 11,470 11,480 77,400
2026/06/03 11,480 11,490 11,470 11,470 55,800
2026/06/02 11,470 11,490 11,470 11,470 152,400
2026/06/01 11,470 11,470 11,460 11,460 154,000
2026/05/29 11,470 11,470 11,460 11,460 220,900
2026/05/28 11,460 11,470 11,460 11,470 830,200
2026/05/27 10,650 10,650 10,650 10,650 24,600
2026/05/26 9,150 9,150 9,150 9,150 600
2026/05/25 7,360 7,710 7,100 7,650 111,000
2026/05/22 7,130 7,510 7,130 7,510 93,500
2026/05/21 6,630 7,140 6,630 7,070 142,000
2026/05/20 6,370 6,660 6,040 6,630 81,200
2026/05/19 6,390 6,420 6,180 6,320 37,700
2026/05/18 6,140 6,400 6,070 6,310 44,200
2026/05/15 6,180 6,240 6,070 6,240 29,400
2026/05/14 6,310 6,410 5,910 6,180 66,400
2026/05/13 6,660 6,770 6,020 6,410 86,300
2026/05/12 6,750 6,780 6,560 6,570 27,300
2026/05/11 7,350 7,350 6,740 6,740 45,500
2026/05/08 6,990 7,440 6,900 7,330 79,400
2026/05/07 6,570 7,050 6,500 7,000 100,800
2026/05/01 6,580 6,580 6,430 6,460 17,200
2026/04/30 6,480 6,600 6,300 6,580 52,000
2026/04/28 6,220 6,690 6,220 6,680 45,500
2026/04/27 6,260 6,350 6,130 6,250 38,300
2026/04/24 6,480 6,480 6,300 6,350 12,500
2026/04/23 6,380 6,440 6,230 6,440 17,000
2026/04/22 6,450 6,450 6,290 6,380 18,600
2026/04/21 6,460 6,480 6,350 6,410 16,400
2026/04/20 6,400 6,500 6,360 6,370 20,800
2026/04/17 6,540 6,540 6,350 6,380 19,700
2026/04/16 6,500 6,570 6,460 6,510 9,800
2026/04/15 6,700 6,720 6,380 6,410 35,800
2026/04/14 6,730 6,820 6,620 6,720 47,900
2026/04/13 6,650 6,760 6,520 6,690 31,600
2026/04/10 6,660 6,720 6,590 6,650 16,300
2026/04/09 6,500 6,650 6,490 6,610 22,300
2026/04/08 6,370 6,620 6,370 6,540 36,300
2026/04/07 6,370 6,420 6,320 6,340 13,800
2026/04/06 6,340 6,470 6,330 6,370 21,400
2026/04/03 6,350 6,440 6,290 6,340 20,500
2026/03/27 6,500 6,560 6,420 6,520 27,100
2026/03/26 6,590 6,630 6,430 6,550 31,600
2026/03/25 6,480 6,710 6,480 6,630 39,200
2026/03/24 6,250 6,440 6,140 6,210 38,700
2026/03/23 6,270 6,320 6,170 6,290 37,100
2026/03/19 6,440 6,480 6,380 6,420 20,500
2026/03/18 6,520 6,630 6,470 6,540 17,600
2026/03/17 6,570 6,590 6,410 6,420 25,900
2026/03/16 6,490 6,610 6,430 6,550 20,300
2026/03/13 6,320 6,680 6,320 6,590 35,500
2026/03/12 6,450 6,470 6,280 6,420 24,400
2026/03/11 6,510 6,690 6,510 6,550 30,600
2026/03/10 6,500 6,610 6,410 6,460 30,000
2026/03/09 6,130 6,420 6,130 6,420 63,200
2026/03/06 6,630 6,680 6,290 6,530 60,500
2026/03/05 6,610 6,850 6,600 6,730 36,400
2026/03/04 6,400 6,540 6,340 6,510 75,300
2026/03/03 6,750 6,880 6,500 6,510 30,900
2026/03/02 6,780 6,840 6,600 6,820 24,200
2026/02/27 6,800 6,960 6,800 6,910 25,700
2026/02/26 6,930 6,950 6,700 6,840 28,800
2026/02/25 6,800 6,920 6,700 6,920 25,100
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

このページの先頭へ