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
1999/12/30 296 296 296 296 1,000
1999/12/29 300 310 296 296 19,000
1999/12/28 300 314 300 310 3,000
1999/12/27 314 314 314 314 10,000
1999/12/24 300 300 275 280 22,000
1999/12/22 279 290 279 290 32,000
1999/12/21 286 286 280 280 21,000
1999/12/20 301 304 290 290 32,000
1999/12/17 303 303 302 302 12,000
1999/12/16 302 302 302 302 4,000
1999/12/15 301 316 301 316 4,000
1999/12/14 309 309 302 302 11,000
1999/12/13 329 329 329 329 1,000
1999/12/10 375 375 350 350 38,000
1999/12/09 291 295 291 295 2,000
1999/12/08 299 299 290 295 22,000
1999/12/07 303 303 299 300 16,000
1999/12/06 315 315 310 310 9,000
1999/12/03 322 322 312 312 10,000
1999/12/02 340 340 330 330 13,000
1999/12/01 330 330 320 320 8,000
1999/11/30 335 335 335 335 7,000
1999/11/29 335 335 330 335 20,000
1999/11/26 331 333 331 332 6,000
1999/11/25 360 360 360 360 10,000
1999/11/24 360 360 340 350 5,000
1999/11/22 360 360 360 360 1,000
1999/11/19 350 360 330 360 23,000
1999/11/18 359 360 359 360 7,000
1999/11/17 350 350 350 350 1,000
1999/11/16 360 370 340 360 14,000
1999/11/15 381 381 360 370 9,000
1999/11/12 390 390 390 390 7,000
1999/11/11 370 385 369 385 5,000
1999/11/10 365 370 360 370 4,000
1999/11/09 360 360 360 360 3,000
1999/11/08 370 370 361 361 7,000
1999/11/05 370 370 370 370 5,000
1999/11/02 396 396 396 396 11,000
1999/11/01 400 400 385 400 6,000
1999/10/28 380 380 380 380 2,000
1999/10/27 380 380 380 380 1,000
1999/10/26 390 400 390 400 3,000
1999/10/25 395 400 380 380 24,000
1999/10/22 381 390 381 390 2,000
1999/10/20 400 400 381 381 4,000
1999/10/19 389 399 380 390 19,000
1999/10/18 400 400 400 400 2,000
1999/10/15 405 405 400 405 7,000
1999/10/14 390 405 390 405 6,000
1999/10/13 380 388 380 388 4,000
1999/10/12 370 380 370 380 8,000
1999/10/08 370 370 370 370 4,000
1999/10/07 365 365 358 360 6,000
1999/10/06 360 360 350 355 25,000
1999/10/05 360 360 360 360 6,000
1999/10/04 370 370 360 360 8,000
1999/10/01 370 370 370 370 3,000
1999/09/30 370 370 370 370 6,000
1999/09/29 374 374 370 370 5,000
1999/09/28 371 375 370 375 10,000
1999/09/27 380 380 370 370 9,000
1999/09/24 379 379 370 370 10,000
1999/09/22 390 390 385 385 2,000
1999/09/21 390 390 380 380 17,000
1999/09/20 390 390 390 390 5,000
1999/09/17 390 390 380 380 21,000
1999/09/16 390 390 380 390 19,000
1999/09/14 401 401 390 390 8,000
1999/09/13 405 405 403 403 9,000
1999/09/10 405 405 404 405 5,000
1999/09/09 405 405 404 404 6,000
1999/09/08 406 407 405 405 11,000
1999/09/07 406 406 406 406 3,000
1999/09/06 405 438 405 438 5,000
1999/09/03 411 411 411 411 1,000
1999/09/02 412 412 411 411 2,000
1999/09/01 421 430 411 411 11,000
1999/08/31 439 439 416 416 8,000
1999/08/27 437 439 437 439 2,000
1999/08/25 445 445 431 431 10,000
1999/08/24 428 430 425 430 12,000
1999/08/23 411 425 411 425 11,000
1999/08/20 411 411 410 411 5,000
1999/08/19 415 415 415 415 1,000
1999/08/18 411 411 411 411 1,000
1999/08/16 429 429 429 429 1,000
1999/08/12 420 420 420 420 1,000
1999/08/11 430 430 430 430 2,000
1999/08/10 430 430 430 430 6,000
1999/08/09 430 430 411 411 5,000
1999/08/04 430 445 430 445 15,000
1999/08/03 437 437 430 435 9,000
1999/08/02 439 440 435 435 7,000
1999/07/30 431 439 430 439 11,000
1999/07/29 445 445 430 430 5,000
1999/07/28 448 448 430 430 6,000
1999/07/27 435 448 435 448 11,000
1999/07/26 455 455 455 455 6,000
1999/07/22 455 455 455 455 1,000
1999/07/21 450 455 440 455 7,000
1999/07/19 450 464 450 450 4,000
1999/07/16 464 470 438 450 17,000
1999/07/15 447 450 447 450 13,000
1999/07/14 439 445 438 445 9,000
1999/07/13 436 440 436 440 10,000
1999/07/12 430 430 430 430 2,000
1999/07/09 435 440 426 440 12,000
1999/07/08 425 435 424 435 10,000
1999/07/07 422 425 421 425 11,000
1999/07/06 425 425 425 425 10,000
1999/07/05 429 429 420 425 6,000
1999/07/02 435 438 427 438 17,000
1999/07/01 426 427 426 427 6,000
1999/06/30 426 430 426 427 6,000
1999/06/29 428 430 420 420 5,000
1999/06/28 438 438 428 428 3,000
1999/06/25 430 438 428 438 16,000
1999/06/24 428 438 427 428 10,000
1999/06/23 428 430 428 428 13,000
1999/06/22 440 440 428 430 12,000
1999/06/21 425 427 425 427 21,000
1999/06/18 440 440 440 440 8,000
1999/06/17 441 441 439 439 11,000
1999/06/16 441 441 440 440 6,000
1999/06/14 444 447 427 427 43,000
1999/06/11 430 430 420 424 17,000
1999/06/10 470 470 470 470 16,000
1999/06/08 410 410 410 410 5,000
1999/06/07 410 410 410 410 1,000
1999/06/04 420 420 415 415 2,000
1999/06/01 440 440 430 430 2,000
1999/05/31 430 430 415 415 15,000
1999/05/28 430 430 420 420 4,000
1999/05/27 433 433 411 426 9,000
1999/05/26 405 405 403 403 7,000
1999/05/25 450 450 430 430 12,000
1999/05/21 430 440 430 440 3,000
1999/05/20 450 450 430 430 10,000
1999/05/19 430 430 430 430 2,000
1999/05/17 450 450 450 450 7,000
1999/05/14 460 460 459 459 13,000
1999/05/13 459 460 459 460 5,000
1999/05/12 460 460 460 460 5,000
1999/05/11 460 460 451 460 12,000
1999/05/10 470 470 460 460 3,000
1999/05/07 450 450 450 450 1,000
1999/05/06 435 465 435 465 9,000
1999/04/30 432 445 432 434 24,000
1999/04/28 435 435 432 432 18,000
1999/04/27 435 445 435 435 25,000
1999/04/26 445 445 435 435 13,000
1999/04/23 440 440 435 440 13,000
1999/04/22 458 458 440 440 21,000
1999/04/21 480 480 460 460 11,000
1999/04/20 480 480 460 460 5,000
1999/04/19 481 481 480 480 18,000
1999/04/16 470 474 460 474 6,000
1999/04/15 461 465 460 465 3,000
1999/04/14 460 465 460 460 8,000
1999/04/13 461 462 461 462 4,000
1999/04/12 475 475 470 470 7,000
1999/04/09 470 470 460 470 12,000
1999/04/08 461 468 455 468 7,000
1999/04/07 453 460 453 460 16,000
1999/04/06 450 450 449 449 10,000
1999/04/05 449 450 449 450 8,000
1999/04/01 439 450 439 450 3,000
1999/03/30 431 431 431 431 2,000
1999/03/29 420 420 420 420 3,000
1999/03/26 427 457 427 455 5,000
1999/03/25 459 460 458 460 14,000
1999/03/24 450 455 450 450 9,000
1999/03/23 451 460 450 450 12,000
1999/03/19 448 450 446 450 10,000
1999/03/18 448 449 445 445 15,000
1999/03/17 446 448 430 448 16,000
1999/03/16 430 440 430 440 8,000
1999/03/15 425 428 420 428 14,000
1999/03/12 422 425 422 425 5,000
1999/03/11 427 427 417 417 4,000
1999/03/10 416 425 416 417 7,000
1999/03/09 420 420 415 415 2,000
1999/03/08 425 425 400 405 41,000
1999/03/05 400 405 400 405 5,000
1999/03/04 410 410 398 398 12,000
1999/03/03 403 403 400 403 42,000
1999/03/02 410 410 403 403 12,000
1999/03/01 406 409 400 405 22,000
1999/02/26 409 409 400 405 42,000
1999/02/25 410 410 409 409 29,000
1999/02/24 429 429 409 409 11,000
1999/02/23 424 424 420 420 3,000
1999/02/22 409 409 409 409 3,000
1999/02/19 410 410 406 409 10,000
1999/02/18 410 410 409 410 18,000
1999/02/17 410 410 410 410 8,000
1999/02/16 421 421 420 420 7,000
1999/02/15 421 425 409 409 20,000
1999/02/12 450 450 431 431 2,000
1999/02/10 449 449 449 449 1,000
1999/02/09 449 449 449 449 2,000
1999/02/08 435 435 435 435 1,000
1999/02/05 425 450 425 450 5,000
1999/02/04 422 422 420 420 7,000
1999/02/03 445 445 420 420 17,000
1999/02/02 440 440 440 440 1,000
1999/02/01 450 450 440 440 3,000
1999/01/29 450 450 445 445 6,000
1999/01/25 460 460 460 460 7,000
1999/01/22 450 450 450 450 1,000
1999/01/21 450 454 445 445 4,000
1999/01/20 459 459 459 459 1,000
1999/01/19 435 440 433 440 9,000
1999/01/18 445 445 440 445 22,000
1999/01/14 460 460 460 460 1,000
1999/01/13 455 455 455 455 7,000
1999/01/11 436 452 436 452 5,000
1999/01/08 445 445 445 445 1,000
1999/01/07 464 464 464 464 1,000
1999/01/06 466 466 465 465 3,000
1999/01/05 456 468 456 468 3,000
1999/01/04 436 436 436 436 1,000

このページの先頭へ