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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,086 | 2,124 | 2,061 | 2,106 | 15,400 |
| 2025/04/25 | 2,065 | 2,081 | 2,036 | 2,036 | 7,800 |
| 2025/04/24 | 2,008 | 2,055 | 2,006 | 2,055 | 13,600 |
| 2025/04/23 | 2,021 | 2,026 | 1,990 | 2,003 | 10,500 |
| 2025/04/22 | 2,000 | 2,005 | 1,988 | 1,995 | 4,000 |
| 2025/04/21 | 1,997 | 2,025 | 1,991 | 2,000 | 11,600 |
| 2025/04/18 | 1,977 | 2,007 | 1,975 | 1,996 | 4,700 |
| 2025/04/17 | 1,997 | 2,020 | 1,973 | 1,977 | 11,000 |
| 2025/04/16 | 1,947 | 2,007 | 1,912 | 1,997 | 34,700 |
| 2025/04/15 | 1,878 | 1,885 | 1,855 | 1,872 | 7,400 |
| 2025/04/14 | 1,846 | 1,883 | 1,828 | 1,865 | 18,100 |
| 2025/04/11 | 1,765 | 1,826 | 1,748 | 1,809 | 17,100 |
| 2025/04/10 | 1,861 | 1,861 | 1,784 | 1,802 | 22,100 |
| 2025/04/09 | 1,729 | 1,735 | 1,666 | 1,730 | 16,900 |
| 2025/04/08 | 1,760 | 1,798 | 1,709 | 1,769 | 17,600 |
| 2025/04/07 | 1,694 | 1,730 | 1,600 | 1,640 | 50,900 |
| 2025/04/04 | 1,899 | 1,915 | 1,774 | 1,830 | 43,700 |
| 2025/04/03 | 1,868 | 1,980 | 1,855 | 1,921 | 17,600 |
| 2025/04/02 | 1,974 | 1,993 | 1,940 | 1,948 | 10,500 |
| 2025/04/01 | 2,006 | 2,015 | 1,974 | 1,976 | 9,600 |
| 2025/03/31 | 2,000 | 2,025 | 1,961 | 2,003 | 17,500 |
| 2025/03/28 | 2,043 | 2,097 | 2,041 | 2,046 | 10,100 |
| 2025/03/27 | 2,113 | 2,146 | 2,105 | 2,110 | 22,700 |
| 2025/03/26 | 2,123 | 2,145 | 2,093 | 2,136 | 20,900 |
| 2025/03/25 | 2,125 | 2,129 | 2,082 | 2,117 | 28,000 |
| 2025/03/24 | 2,166 | 2,166 | 2,117 | 2,142 | 7,800 |
| 2025/03/21 | 2,112 | 2,185 | 2,112 | 2,141 | 31,600 |
| 2025/03/19 | 2,108 | 2,140 | 2,104 | 2,112 | 22,300 |
| 2025/03/18 | 2,097 | 2,108 | 2,080 | 2,090 | 20,000 |
| 2025/03/17 | 2,000 | 2,069 | 2,000 | 2,069 | 30,900 |
| 2025/03/14 | 2,015 | 2,020 | 1,989 | 2,000 | 21,900 |
| 2025/03/13 | 2,007 | 2,043 | 1,963 | 2,015 | 82,700 |
| 2025/03/12 | 1,964 | 2,004 | 1,964 | 1,995 | 14,600 |
| 2025/03/11 | 1,989 | 1,999 | 1,955 | 1,966 | 25,800 |
| 2025/03/10 | 2,064 | 2,064 | 2,007 | 2,009 | 12,900 |
| 2025/03/07 | 2,039 | 2,044 | 2,026 | 2,044 | 5,200 |
| 2025/03/06 | 2,070 | 2,096 | 2,053 | 2,060 | 7,800 |
| 2025/03/05 | 2,069 | 2,069 | 2,031 | 2,067 | 6,000 |
| 2025/03/04 | 2,021 | 2,090 | 2,021 | 2,077 | 16,900 |
| 2025/03/03 | 1,977 | 2,034 | 1,947 | 2,021 | 20,300 |
| 2025/02/28 | 2,000 | 2,000 | 1,961 | 1,986 | 18,600 |
| 2025/02/27 | 2,037 | 2,060 | 1,960 | 2,014 | 40,100 |
| 2025/02/26 | 2,177 | 2,177 | 2,024 | 2,037 | 54,200 |
| 2025/02/25 | 2,180 | 2,219 | 2,158 | 2,177 | 21,400 |
| 2025/02/21 | 2,180 | 2,230 | 2,168 | 2,230 | 19,200 |
| 2025/02/20 | 2,159 | 2,213 | 2,159 | 2,199 | 15,000 |
| 2025/02/19 | 2,208 | 2,221 | 2,163 | 2,163 | 13,900 |
| 2025/02/18 | 2,202 | 2,248 | 2,184 | 2,203 | 31,000 |
| 2025/02/17 | 2,185 | 2,205 | 2,170 | 2,185 | 19,800 |
| 2025/02/14 | 2,120 | 2,159 | 2,115 | 2,145 | 10,200 |
| 2025/02/13 | 2,169 | 2,191 | 2,120 | 2,120 | 15,400 |
| 2025/02/12 | 2,097 | 2,158 | 2,097 | 2,157 | 16,300 |
| 2025/02/10 | 2,130 | 2,130 | 2,091 | 2,097 | 12,800 |
| 2025/02/07 | 2,043 | 2,170 | 2,043 | 2,135 | 33,300 |
| 2025/02/06 | 2,073 | 2,089 | 2,022 | 2,046 | 41,100 |
| 2025/02/05 | 2,206 | 2,212 | 2,056 | 2,109 | 92,500 |
| 2025/02/04 | 2,286 | 2,348 | 2,254 | 2,254 | 72,000 |
| 2025/02/03 | 2,163 | 2,330 | 2,130 | 2,261 | 114,800 |
| 2025/01/31 | 2,100 | 2,296 | 2,072 | 2,143 | 145,700 |
| 2025/01/30 | 2,035 | 2,080 | 2,034 | 2,076 | 17,700 |
| 2025/01/29 | 2,055 | 2,055 | 2,026 | 2,030 | 14,600 |
| 2025/01/28 | 2,032 | 2,050 | 1,999 | 2,032 | 14,500 |
| 2025/01/27 | 2,028 | 2,060 | 2,012 | 2,037 | 19,800 |
| 2025/01/24 | 1,993 | 2,016 | 1,966 | 2,015 | 29,200 |
| 2025/01/23 | 2,031 | 2,038 | 1,942 | 1,987 | 40,900 |
| 2025/01/22 | 1,942 | 2,022 | 1,942 | 2,017 | 27,500 |
| 2025/01/21 | 1,952 | 1,952 | 1,922 | 1,934 | 14,200 |
| 2025/01/20 | 1,962 | 1,962 | 1,910 | 1,934 | 19,700 |
| 2025/01/17 | 1,926 | 1,964 | 1,902 | 1,964 | 12,600 |
| 2025/01/16 | 1,957 | 1,965 | 1,925 | 1,934 | 11,200 |
| 2025/01/15 | 1,910 | 1,955 | 1,891 | 1,917 | 18,000 |
| 2025/01/14 | 1,874 | 1,910 | 1,868 | 1,890 | 10,200 |
| 2025/01/10 | 1,873 | 1,889 | 1,867 | 1,878 | 6,600 |
| 2025/01/09 | 1,922 | 1,929 | 1,870 | 1,892 | 17,100 |
| 2025/01/08 | 1,970 | 1,971 | 1,911 | 1,922 | 27,000 |
| 2025/01/07 | 1,910 | 1,982 | 1,883 | 1,978 | 68,200 |
| 2025/01/06 | 1,817 | 1,940 | 1,817 | 1,903 | 50,700 |
| 2024/12/30 | 1,808 | 1,818 | 1,785 | 1,789 | 9,500 |
| 2024/12/27 | 1,822 | 1,822 | 1,792 | 1,808 | 6,200 |
| 2024/12/26 | 1,774 | 1,830 | 1,774 | 1,825 | 25,000 |
| 2024/12/25 | 1,739 | 1,758 | 1,735 | 1,758 | 8,400 |
| 2024/12/24 | 1,756 | 1,756 | 1,720 | 1,733 | 17,500 |
| 2024/12/23 | 1,729 | 1,756 | 1,723 | 1,756 | 9,000 |
| 2024/12/20 | 1,725 | 1,764 | 1,715 | 1,716 | 14,500 |
| 2024/12/19 | 1,690 | 1,720 | 1,686 | 1,712 | 13,700 |
| 2024/12/18 | 1,715 | 1,715 | 1,675 | 1,699 | 8,400 |
| 2024/12/17 | 1,720 | 1,720 | 1,689 | 1,711 | 6,200 |
| 2024/12/16 | 1,679 | 1,721 | 1,674 | 1,721 | 33,500 |
| 2024/12/13 | 1,668 | 1,679 | 1,649 | 1,679 | 5,500 |
| 2024/12/12 | 1,645 | 1,675 | 1,645 | 1,654 | 15,700 |
| 2024/12/11 | 1,649 | 1,649 | 1,633 | 1,642 | 2,900 |
| 2024/12/10 | 1,648 | 1,649 | 1,633 | 1,649 | 8,400 |
| 2024/12/09 | 1,623 | 1,640 | 1,611 | 1,640 | 5,200 |
| 2024/12/06 | 1,613 | 1,623 | 1,605 | 1,623 | 4,100 |
| 2024/12/05 | 1,621 | 1,632 | 1,613 | 1,616 | 6,800 |
| 2024/12/04 | 1,630 | 1,634 | 1,614 | 1,623 | 7,200 |
| 2024/12/03 | 1,633 | 1,645 | 1,623 | 1,643 | 11,400 |
| 2024/12/02 | 1,617 | 1,633 | 1,617 | 1,623 | 7,400 |
| 2024/11/29 | 1,620 | 1,620 | 1,615 | 1,616 | 3,400 |
| 2024/11/28 | 1,621 | 1,632 | 1,617 | 1,618 | 4,900 |
| 2024/11/27 | 1,631 | 1,634 | 1,619 | 1,628 | 5,600 |
| 2024/11/26 | 1,630 | 1,640 | 1,626 | 1,631 | 5,600 |
| 2024/11/25 | 1,652 | 1,652 | 1,614 | 1,630 | 9,800 |
| 2024/11/22 | 1,627 | 1,658 | 1,611 | 1,633 | 17,500 |
| 2024/11/21 | 1,635 | 1,635 | 1,610 | 1,624 | 2,500 |
| 2024/11/20 | 1,613 | 1,633 | 1,613 | 1,630 | 4,200 |
| 2024/11/19 | 1,621 | 1,637 | 1,618 | 1,620 | 5,000 |
| 2024/11/18 | 1,615 | 1,638 | 1,615 | 1,621 | 3,400 |
| 2024/11/15 | 1,636 | 1,636 | 1,606 | 1,636 | 3,600 |
| 2024/11/14 | 1,603 | 1,638 | 1,603 | 1,636 | 9,600 |
| 2024/11/13 | 1,598 | 1,602 | 1,571 | 1,599 | 13,800 |
| 2024/11/12 | 1,654 | 1,654 | 1,590 | 1,605 | 19,500 |
| 2024/11/11 | 1,632 | 1,667 | 1,614 | 1,650 | 36,300 |
| 2024/11/08 | 1,641 | 1,659 | 1,607 | 1,632 | 33,300 |
| 2024/11/07 | 1,669 | 1,669 | 1,619 | 1,660 | 26,100 |
| 2024/11/06 | 1,600 | 1,644 | 1,585 | 1,638 | 41,700 |
| 2024/11/05 | 1,580 | 1,618 | 1,566 | 1,600 | 30,300 |
| 2024/11/01 | 1,575 | 1,586 | 1,528 | 1,561 | 36,600 |
| 2024/10/31 | 1,541 | 1,574 | 1,512 | 1,557 | 63,700 |
| 2024/10/30 | 1,519 | 1,540 | 1,511 | 1,522 | 18,200 |
| 2024/10/29 | 1,488 | 1,505 | 1,476 | 1,505 | 8,800 |
| 2024/10/28 | 1,447 | 1,478 | 1,440 | 1,470 | 10,000 |
| 2024/10/25 | 1,460 | 1,470 | 1,420 | 1,439 | 19,700 |
| 2024/10/24 | 1,458 | 1,460 | 1,442 | 1,460 | 4,000 |
| 2024/10/23 | 1,450 | 1,477 | 1,431 | 1,464 | 10,600 |
| 2024/10/22 | 1,503 | 1,508 | 1,456 | 1,458 | 10,600 |
| 2024/10/21 | 1,501 | 1,506 | 1,496 | 1,501 | 3,500 |
| 2024/10/18 | 1,509 | 1,509 | 1,485 | 1,485 | 7,500 |
| 2024/10/17 | 1,514 | 1,529 | 1,506 | 1,506 | 9,000 |
| 2024/10/16 | 1,460 | 1,533 | 1,457 | 1,532 | 19,400 |
| 2024/10/15 | 1,477 | 1,477 | 1,459 | 1,462 | 5,300 |
| 2024/10/11 | 1,479 | 1,485 | 1,450 | 1,461 | 17,200 |
| 2024/10/10 | 1,423 | 1,469 | 1,407 | 1,469 | 37,600 |
| 2024/10/09 | 1,409 | 1,416 | 1,386 | 1,407 | 14,800 |
| 2024/10/08 | 1,420 | 1,421 | 1,407 | 1,407 | 4,800 |
| 2024/10/07 | 1,427 | 1,429 | 1,416 | 1,429 | 6,600 |
| 2024/10/04 | 1,413 | 1,424 | 1,407 | 1,424 | 5,100 |