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
1993/12/30 1,670 1,670 1,670 1,670 1,000
1993/12/29 1,680 1,680 1,680 1,680 2,000
1993/12/28 1,670 1,670 1,670 1,670 1,000
1993/12/27 1,750 1,750 1,660 1,660 5,000
1993/12/24 1,750 1,750 1,750 1,750 4,000
1993/12/22 1,740 1,750 1,740 1,750 3,000
1993/12/21 1,750 1,750 1,750 1,750 2,000
1993/12/20 1,750 1,760 1,730 1,750 5,000
1993/12/17 1,710 1,720 1,700 1,720 4,000
1993/12/16 1,750 1,750 1,700 1,700 9,000
1993/12/15 1,750 1,750 1,750 1,750 3,000
1993/12/14 1,850 1,850 1,850 1,850 1,000
1993/12/13 1,800 1,800 1,800 1,800 4,000
1993/12/10 1,790 1,790 1,750 1,750 5,000
1993/12/09 1,780 1,780 1,760 1,760 9,000
1993/12/08 1,750 1,750 1,640 1,660 13,000
1993/12/07 1,810 1,810 1,810 1,810 2,000
1993/12/06 1,860 1,860 1,840 1,840 5,000
1993/12/03 1,890 1,890 1,890 1,890 2,000
1993/12/02 1,850 1,880 1,850 1,880 4,000
1993/12/01 1,720 1,720 1,710 1,710 4,000
1993/11/30 1,740 1,740 1,690 1,700 6,000
1993/11/26 1,890 1,890 1,890 1,890 2,000
1993/11/25 1,890 1,890 1,890 1,890 1,000
1993/11/24 1,910 1,910 1,910 1,910 1,000
1993/11/22 1,910 1,910 1,910 1,910 7,000
1993/11/19 1,910 1,910 1,870 1,870 11,000
1993/11/18 1,970 1,980 1,920 1,920 11,000
1993/11/17 2,040 2,040 2,010 2,010 5,000
1993/11/16 2,150 2,150 2,090 2,090 4,000
1993/11/15 2,110 2,110 2,110 2,110 1,000
1993/11/12 2,100 2,100 2,100 2,100 1,000
1993/11/11 2,100 2,100 2,100 2,100 1,000
1993/11/10 2,090 2,100 2,090 2,100 3,000
1993/11/09 2,080 2,100 2,050 2,100 8,000
1993/11/08 2,130 2,130 2,130 2,130 1,000
1993/11/04 2,260 2,260 2,200 2,200 3,000
1993/11/01 2,250 2,270 2,220 2,260 8,000
1993/10/29 2,230 2,230 2,200 2,200 4,000
1993/10/28 2,300 2,300 2,300 2,300 10,000
1993/10/26 2,300 2,300 2,300 2,300 1,000
1993/10/25 2,320 2,380 2,320 2,380 5,000
1993/10/22 2,380 2,380 2,310 2,320 7,000
1993/10/20 2,450 2,450 2,410 2,440 4,000
1993/10/19 2,420 2,450 2,380 2,450 6,000
1993/10/15 2,420 2,420 2,420 2,420 1,000
1993/10/14 2,450 2,450 2,450 2,450 2,000
1993/10/12 2,450 2,450 2,450 2,450 3,000
1993/10/08 2,370 2,370 2,370 2,370 2,000
1993/10/07 2,470 2,470 2,390 2,390 5,000
1993/10/06 2,490 2,490 2,490 2,490 1,000
1993/10/04 2,510 2,510 2,510 2,510 1,000
1993/10/01 2,490 2,500 2,490 2,500 5,000
1993/09/30 2,450 2,450 2,450 2,450 1,000
1993/09/29 2,490 2,490 2,490 2,490 7,000
1993/09/28 2,500 2,510 2,500 2,510 4,000
1993/09/27 2,510 2,510 2,510 2,510 5,000
1993/09/24 2,440 2,490 2,440 2,490 3,000
1993/09/22 2,400 2,400 2,400 2,400 9,000
1993/09/17 2,450 2,480 2,450 2,480 2,000
1993/09/14 2,500 2,500 2,500 2,500 2,000
1993/09/13 2,500 2,500 2,500 2,500 2,000
1993/09/10 2,500 2,500 2,500 2,500 2,000
1993/09/09 2,420 2,420 2,420 2,420 1,000
1993/09/08 2,460 2,500 2,450 2,450 7,000
1993/09/07 2,420 2,420 2,420 2,420 7,000
1993/09/06 2,490 2,500 2,490 2,500 2,000
1993/09/02 2,530 2,530 2,530 2,530 2,000
1993/09/01 2,420 2,420 2,420 2,420 4,000
1993/08/31 2,410 2,410 2,400 2,410 4,000
1993/08/25 2,400 2,400 2,400 2,400 1,000
1993/08/20 2,400 2,400 2,400 2,400 3,000
1993/08/19 2,400 2,400 2,400 2,400 1,000
1993/08/17 2,400 2,400 2,400 2,400 1,000
1993/08/16 2,480 2,480 2,480 2,480 1,000
1993/08/13 2,500 2,500 2,500 2,500 4,000
1993/08/12 2,490 2,490 2,490 2,490 3,000
1993/08/11 2,450 2,470 2,450 2,450 4,000
1993/08/10 2,450 2,450 2,450 2,450 3,000
1993/08/09 2,370 2,410 2,370 2,410 7,000
1993/08/06 2,410 2,410 2,410 2,410 2,000
1993/08/04 2,500 2,500 2,490 2,490 5,000
1993/08/03 2,500 2,500 2,490 2,490 5,000
1993/08/02 2,560 2,560 2,500 2,500 3,000
1993/07/30 2,500 2,580 2,500 2,560 12,000
1993/07/29 2,440 2,440 2,440 2,440 4,000
1993/07/28 2,400 2,400 2,400 2,400 1,000
1993/07/26 2,490 2,500 2,490 2,500 2,000
1993/07/21 2,520 2,520 2,520 2,520 3,000
1993/07/15 2,400 2,400 2,400 2,400 1,000
1993/07/07 2,500 2,500 2,500 2,500 2,000
1993/07/05 2,550 2,550 2,550 2,550 1,000
1993/07/02 2,590 2,590 2,550 2,590 6,000
1993/07/01 2,530 2,540 2,530 2,530 8,000
1993/06/28 2,530 2,530 2,530 2,530 2,000
1993/06/25 2,500 2,500 2,500 2,500 4,000
1993/06/24 2,380 2,380 2,380 2,380 3,000
1993/06/23 2,380 2,380 2,380 2,380 2,000
1993/06/22 2,270 2,310 2,270 2,310 10,000
1993/06/21 2,390 2,390 2,310 2,310 3,000
1993/06/18 2,350 2,390 2,350 2,390 4,000
1993/06/17 2,410 2,410 2,410 2,410 2,000
1993/06/16 2,500 2,500 2,450 2,450 4,000
1993/06/15 2,500 2,500 2,500 2,500 2,000
1993/06/14 2,600 2,600 2,550 2,600 4,000
1993/06/11 2,600 2,600 2,600 2,600 10,000
1993/06/10 2,590 2,590 2,590 2,590 2,000
1993/06/07 2,690 2,690 2,600 2,610 7,000
1993/06/04 2,690 2,700 2,650 2,650 7,000
1993/06/02 2,720 2,720 2,720 2,720 3,000
1993/05/31 2,650 2,730 2,650 2,730 11,000
1993/05/28 2,760 2,770 2,700 2,760 19,000
1993/05/27 2,650 2,760 2,610 2,760 25,000
1993/05/26 2,630 2,650 2,580 2,630 9,000
1993/05/25 2,660 2,700 2,630 2,630 13,000
1993/05/24 2,540 2,650 2,540 2,630 19,000
1993/05/21 2,560 2,560 2,510 2,530 10,000
1993/05/20 2,560 2,600 2,560 2,560 21,000
1993/05/19 2,560 2,570 2,550 2,560 12,000
1993/05/18 2,680 2,680 2,600 2,600 17,000
1993/05/17 2,620 2,700 2,620 2,700 12,000
1993/05/14 2,740 2,740 2,660 2,700 12,000
1993/05/13 2,750 2,790 2,740 2,760 24,000
1993/05/12 2,610 2,870 2,610 2,770 153,000
1993/05/11 2,550 2,610 2,530 2,610 57,000
1993/05/10 2,430 2,550 2,430 2,530 76,000
1993/05/07 2,250 2,430 2,250 2,430 32,000
1993/05/06 2,260 2,280 2,250 2,250 33,000
1993/04/30 2,250 2,250 2,210 2,250 6,000
1993/04/28 2,140 2,220 2,140 2,220 9,000
1993/04/27 2,100 2,100 2,070 2,100 9,000
1993/04/26 2,090 2,090 2,090 2,090 1,000
1993/04/23 2,060 2,060 2,060 2,060 4,000
1993/04/22 2,090 2,100 2,090 2,090 4,000
1993/04/21 2,160 2,160 2,100 2,100 7,000
1993/04/20 2,150 2,170 2,150 2,160 4,000
1993/04/19 2,220 2,220 2,160 2,160 19,000
1993/04/16 2,260 2,260 2,220 2,240 18,000
1993/04/15 2,250 2,260 2,220 2,220 18,000
1993/04/14 2,290 2,290 2,270 2,280 15,000
1993/04/13 2,190 2,270 2,190 2,270 28,000
1993/04/12 2,330 2,340 2,200 2,200 64,000
1993/04/09 2,100 2,230 2,100 2,220 78,000
1993/04/08 2,020 2,030 2,000 2,030 7,000
1993/04/07 2,030 2,030 2,000 2,030 8,000
1993/04/06 2,060 2,080 2,020 2,030 22,000
1993/04/05 2,050 2,100 2,050 2,100 41,000
1993/04/02 1,970 2,070 1,970 2,050 42,000
1993/04/01 1,980 1,990 1,960 1,960 41,000
1993/03/31 1,860 1,990 1,860 1,960 85,000
1993/03/30 1,850 1,850 1,810 1,850 12,000
1993/03/29 1,850 1,850 1,800 1,800 28,000
1993/03/26 1,850 1,850 1,840 1,840 15,000
1993/03/25 1,860 1,860 1,850 1,850 8,000
1993/03/24 1,790 1,800 1,770 1,800 6,000
1993/03/23 1,800 1,800 1,780 1,780 6,000
1993/03/22 1,800 1,800 1,790 1,790 4,000
1993/03/19 1,830 1,830 1,770 1,770 22,000
1993/03/18 1,860 1,860 1,800 1,800 12,000
1993/03/17 1,840 1,850 1,840 1,840 4,000
1993/03/16 1,780 1,790 1,770 1,790 24,000
1993/03/15 1,800 1,810 1,770 1,770 6,000
1993/03/11 1,800 1,810 1,800 1,800 11,000
1993/03/09 1,790 1,800 1,750 1,770 32,000
1993/03/08 1,800 1,830 1,800 1,800 23,000
1993/03/05 1,850 1,850 1,830 1,830 17,000
1993/03/04 1,890 1,900 1,830 1,850 17,000
1993/03/03 1,770 1,880 1,760 1,880 64,000
1993/03/02 1,680 1,760 1,680 1,740 52,000
1993/03/01 1,700 1,700 1,700 1,700 1,000
1993/02/25 1,700 1,700 1,680 1,680 8,000
1993/02/24 1,700 1,700 1,700 1,700 1,000
1993/02/23 1,700 1,700 1,680 1,680 2,000
1993/02/22 1,740 1,750 1,700 1,710 16,000
1993/02/18 1,750 1,750 1,750 1,750 3,000
1993/02/17 1,800 1,800 1,800 1,800 3,000
1993/02/16 1,750 1,780 1,750 1,780 5,000
1993/02/15 1,750 1,750 1,750 1,750 1,000
1993/02/12 1,750 1,750 1,750 1,750 1,000
1993/02/10 1,750 1,750 1,750 1,750 2,000
1993/02/05 1,750 1,750 1,750 1,750 7,000
1993/02/04 1,760 1,760 1,760 1,760 1,000
1993/02/03 1,750 1,750 1,750 1,750 4,000
1993/01/29 1,750 1,750 1,750 1,750 4,000
1993/01/27 1,840 1,900 1,840 1,900 63,000
1993/01/26 1,830 1,850 1,820 1,840 21,000
1993/01/25 1,790 1,840 1,760 1,840 11,000
1993/01/22 1,700 1,760 1,700 1,760 8,000
1993/01/21 1,700 1,710 1,700 1,700 6,000
1993/01/20 1,710 1,710 1,700 1,700 10,000
1993/01/14 1,680 1,700 1,680 1,700 6,000
1993/01/13 1,700 1,700 1,700 1,700 5,000
1993/01/12 1,720 1,720 1,720 1,720 7,000
1993/01/11 1,750 1,750 1,720 1,720 6,000
1993/01/08 1,750 1,750 1,750 1,750 1,000
1993/01/07 1,680 1,680 1,680 1,680 6,000
1993/01/04 1,680 1,680 1,680 1,680 1,000

このページの先頭へ