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
1997/12/30 520 530 520 530 3,000
1997/12/26 510 511 510 510 4,000
1997/12/25 510 511 510 511 11,000
1997/12/24 501 501 501 501 2,000
1997/12/22 520 520 500 500 6,000
1997/12/18 525 525 520 520 6,000
1997/12/17 520 520 520 520 7,000
1997/12/16 521 521 521 521 1,000
1997/12/15 501 501 501 501 1,000
1997/12/12 501 501 500 500 5,000
1997/12/10 590 590 550 550 16,000
1997/12/09 560 560 560 560 4,000
1997/12/08 560 560 560 560 7,000
1997/12/05 560 560 560 560 4,000
1997/12/04 566 566 566 566 1,000
1997/12/03 574 574 574 574 2,000
1997/12/02 585 585 560 560 4,000
1997/12/01 585 600 584 584 7,000
1997/11/28 585 585 585 585 4,000
1997/11/26 560 560 555 555 13,000
1997/11/25 565 565 560 565 13,000
1997/11/21 590 605 590 605 14,000
1997/11/20 615 615 595 595 17,000
1997/11/19 611 611 605 605 15,000
1997/11/18 611 611 605 611 35,000
1997/11/17 632 632 610 610 47,000
1997/11/14 620 620 619 620 6,000
1997/11/11 601 601 601 601 2,000
1997/11/10 606 606 606 606 2,000
1997/11/07 620 620 610 610 10,000
1997/11/06 620 620 620 620 5,000
1997/11/05 630 630 630 630 1,000
1997/11/04 610 610 610 610 2,000
1997/10/31 609 609 609 609 1,000
1997/10/30 618 618 610 610 15,000
1997/10/29 616 626 616 620 7,000
1997/10/28 606 606 606 606 11,000
1997/10/27 650 660 641 641 4,000
1997/10/24 675 675 650 660 10,000
1997/10/23 680 680 670 675 33,000
1997/10/22 681 681 681 681 3,000
1997/10/16 680 681 680 681 11,000
1997/10/15 680 680 680 680 3,000
1997/10/14 680 680 680 680 5,000
1997/10/13 690 690 690 690 2,000
1997/10/09 700 700 699 699 3,000
1997/10/08 700 700 700 700 1,000
1997/10/07 700 701 700 701 3,000
1997/10/06 710 710 710 710 1,000
1997/10/02 720 720 720 720 4,000
1997/09/30 720 720 720 720 2,000
1997/09/29 750 750 740 740 3,000
1997/09/26 780 780 780 780 4,000
1997/09/24 810 810 810 810 5,000
1997/09/22 800 800 800 800 1,000
1997/09/17 800 800 800 800 5,000
1997/09/16 781 781 781 781 1,000
1997/09/12 782 782 782 782 2,000
1997/09/10 782 782 782 782 1,000
1997/09/08 782 782 782 782 2,000
1997/09/05 782 782 782 782 7,000
1997/09/04 781 781 781 781 1,000
1997/09/03 791 791 790 790 3,000
1997/09/02 780 780 780 780 9,000
1997/09/01 780 780 780 780 6,000
1997/08/28 780 780 780 780 5,000
1997/08/27 791 791 787 787 27,000
1997/08/26 785 790 785 790 2,000
1997/08/25 781 790 781 785 8,000
1997/08/22 780 780 780 780 3,000
1997/08/21 780 790 780 780 9,000
1997/08/20 781 781 780 780 5,000
1997/08/19 780 780 780 780 1,000
1997/08/18 780 780 780 780 3,000
1997/08/15 780 780 780 780 3,000
1997/08/12 780 780 780 780 5,000
1997/08/08 820 820 820 820 2,000
1997/08/07 850 850 830 830 4,000
1997/08/06 858 860 858 860 2,000
1997/08/05 861 861 861 861 1,000
1997/08/04 870 870 870 870 1,000
1997/08/01 851 851 851 851 1,000
1997/07/31 851 851 850 850 2,000
1997/07/30 860 860 860 860 1,000
1997/07/28 860 870 860 870 10,000
1997/07/25 852 870 845 870 40,000
1997/07/24 851 851 851 851 2,000
1997/07/23 870 870 860 860 4,000
1997/07/18 870 870 870 870 29,000
1997/07/17 870 871 870 871 3,000
1997/07/16 880 880 870 870 2,000
1997/07/15 890 890 890 890 1,000
1997/07/14 890 890 890 890 7,000
1997/07/11 900 900 890 890 4,000
1997/07/10 900 900 900 900 24,000
1997/07/09 900 900 900 900 1,000
1997/07/08 902 903 900 900 10,000
1997/07/07 901 901 901 901 3,000
1997/07/03 901 901 901 901 1,000
1997/07/02 925 925 905 905 4,000
1997/07/01 901 901 900 900 6,000
1997/06/27 916 916 916 916 1,000
1997/06/26 915 915 915 915 5,000
1997/06/25 925 925 925 925 7,000
1997/06/24 915 915 915 915 1,000
1997/06/23 920 920 920 920 1,000
1997/06/20 955 955 950 950 4,000
1997/06/19 920 920 920 920 2,000
1997/06/18 910 910 910 910 2,000
1997/06/17 920 920 920 920 1,000
1997/06/16 930 930 930 930 1,000
1997/06/13 930 930 930 930 1,000
1997/06/11 960 961 960 960 10,000
1997/06/09 899 900 890 890 3,000
1997/06/06 900 900 900 900 1,000
1997/06/05 910 910 900 900 3,000
1997/06/04 920 920 910 910 2,000
1997/06/03 930 930 920 920 3,000
1997/05/30 939 940 939 940 4,000
1997/05/28 959 959 959 959 1,000
1997/05/26 940 960 940 960 5,000
1997/05/23 920 920 920 920 1,000
1997/05/22 920 920 920 920 2,000
1997/05/21 930 930 920 920 3,000
1997/05/20 923 930 923 930 4,000
1997/05/19 910 923 910 923 3,000
1997/05/16 901 910 901 910 4,000
1997/05/15 900 900 900 900 1,000
1997/05/13 910 910 910 910 1,000
1997/05/09 881 881 881 881 2,000
1997/05/08 880 880 880 880 2,000
1997/05/06 910 910 910 910 3,000
1997/05/02 919 919 900 900 2,000
1997/05/01 900 909 900 909 6,000
1997/04/30 904 904 900 900 3,000
1997/04/28 905 905 905 905 3,000
1997/04/22 840 840 835 835 2,000
1997/04/18 790 790 790 790 2,000
1997/04/17 788 790 788 790 16,000
1997/04/16 780 780 780 780 6,000
1997/04/15 790 790 780 780 7,000
1997/04/14 800 800 790 790 2,000
1997/04/11 820 820 820 820 4,000
1997/04/10 850 850 840 840 4,000
1997/04/09 850 850 850 850 2,000
1997/04/08 860 860 855 855 5,000
1997/04/07 861 865 861 865 7,000
1997/04/04 899 899 876 876 9,000
1997/04/03 900 900 900 900 1,000
1997/04/02 900 900 900 900 1,000
1997/04/01 900 900 900 900 52,000
1997/03/31 920 920 920 920 1,000
1997/03/27 925 925 920 920 12,000
1997/03/26 935 935 925 925 3,000
1997/03/25 970 970 950 950 8,000
1997/03/24 950 950 950 950 14,000
1997/03/21 979 979 979 979 6,000
1997/03/17 950 960 950 960 8,000
1997/03/14 980 980 960 960 4,000
1997/03/13 970 980 970 980 7,000
1997/03/12 970 970 970 970 3,000
1997/03/11 975 975 975 975 3,000
1997/03/07 995 995 995 995 4,000
1997/03/06 996 996 996 996 5,000
1997/03/05 995 995 995 995 1,000
1997/03/04 993 993 993 993 2,000
1997/02/28 973 973 973 973 1,000
1997/02/26 980 980 971 971 2,000
1997/02/25 981 981 981 981 3,000
1997/02/21 950 951 950 951 4,000
1997/02/20 942 950 942 950 11,000
1997/02/19 935 941 935 941 5,000
1997/02/18 934 940 934 940 3,000
1997/02/14 930 930 922 925 13,000
1997/02/07 940 940 940 940 1,000
1997/02/06 949 949 949 949 1,000
1997/02/05 949 949 922 922 3,000
1997/02/04 965 970 960 960 3,000
1997/02/03 945 945 945 945 1,000
1997/01/31 945 945 945 945 1,000
1997/01/30 935 935 935 935 1,000
1997/01/29 950 950 935 935 2,000
1997/01/27 960 960 960 960 2,000
1997/01/24 971 971 970 970 3,000
1997/01/23 951 951 950 950 2,000
1997/01/22 990 990 960 960 3,000
1997/01/21 970 980 970 980 8,000
1997/01/20 960 970 960 960 49,000
1997/01/17 950 950 950 950 3,000
1997/01/16 921 950 921 950 5,000
1997/01/14 917 917 915 915 7,000
1997/01/13 950 950 911 911 22,000
1997/01/10 975 975 950 950 5,000
1997/01/09 1,000 1,000 995 995 4,000
1997/01/08 1,010 1,010 1,000 1,000 2,000
1997/01/07 1,010 1,010 1,010 1,010 1,000
1997/01/06 1,000 1,000 985 985 2,000

このページの先頭へ