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
2002/12/30 256 256 256 256 1,000
2002/12/27 249 260 249 255 7,000
2002/12/26 255 255 255 255 4,000
2002/12/25 263 263 250 250 11,000
2002/12/24 253 258 248 253 9,000
2002/12/20 258 258 258 258 1,000
2002/12/19 250 250 245 250 4,000
2002/12/18 252 252 245 245 17,000
2002/12/17 250 250 250 250 5,000
2002/12/16 259 259 245 250 16,000
2002/12/13 265 265 260 260 6,000
2002/12/12 265 265 262 262 4,000
2002/12/11 270 270 270 270 1,000
2002/12/10 285 285 285 285 16,000
2002/12/09 266 270 265 270 7,000
2002/12/06 270 270 270 270 1,000
2002/12/05 270 270 270 270 1,000
2002/12/04 271 272 270 270 3,000
2002/12/03 280 280 280 280 2,000
2002/12/02 275 280 275 280 2,000
2002/11/28 280 280 275 275 2,000
2002/11/27 262 262 262 262 2,000
2002/11/26 282 282 272 272 5,000
2002/11/25 283 283 282 282 7,000
2002/11/21 265 265 265 265 1,000
2002/11/20 258 260 258 260 3,000
2002/11/19 269 270 263 268 25,000
2002/11/15 270 270 270 270 1,000
2002/11/14 264 266 263 266 9,000
2002/11/13 263 263 263 263 4,000
2002/11/12 265 269 265 269 2,000
2002/11/11 265 265 264 264 2,000
2002/11/06 262 262 262 262 1,000
2002/11/05 274 274 262 262 4,000
2002/11/01 270 275 263 263 11,000
2002/10/31 275 275 257 265 42,000
2002/10/30 271 271 271 271 1,000
2002/10/29 285 285 285 285 3,000
2002/10/28 270 270 270 270 6,000
2002/10/25 270 270 270 270 6,000
2002/10/22 300 300 275 275 61,000
2002/10/21 293 293 293 293 1,000
2002/10/18 285 290 285 286 35,000
2002/10/16 278 278 278 278 1,000
2002/10/15 278 280 278 280 7,000
2002/10/11 261 278 256 266 126,000
2002/10/10 291 291 291 291 1,000
2002/10/09 291 291 291 291 1,000
2002/10/08 291 291 291 291 1,000
2002/10/07 291 291 291 291 3,000
2002/10/04 305 305 301 301 31,000
2002/10/02 325 325 306 306 3,000
2002/09/30 304 304 304 304 1,000
2002/09/27 311 312 302 302 19,000
2002/09/26 338 338 314 314 3,000
2002/09/25 325 325 325 325 5,000
2002/09/24 318 318 315 315 6,000
2002/09/20 325 325 325 325 1,000
2002/09/19 325 325 325 325 1,000
2002/09/18 321 321 321 321 1,000
2002/09/17 325 325 325 325 1,000
2002/09/12 325 325 325 325 4,000
2002/09/11 320 320 320 320 11,000
2002/09/10 320 320 320 320 4,000
2002/09/09 320 320 320 320 1,000
2002/09/06 320 320 320 320 10,000
2002/09/05 321 322 321 321 4,000
2002/09/04 321 321 320 320 4,000
2002/09/03 329 329 325 325 6,000
2002/09/02 339 339 339 339 3,000
2002/08/30 339 339 339 339 1,000
2002/08/29 339 339 330 330 63,000
2002/08/27 339 339 339 339 3,000
2002/08/26 333 333 333 333 6,000
2002/08/23 335 337 330 330 17,000
2002/08/21 340 340 339 339 41,000
2002/08/20 328 338 328 338 109,000
2002/08/16 336 336 321 321 71,000
2002/08/15 336 336 335 335 43,000
2002/08/12 340 340 337 337 2,000
2002/08/09 341 341 340 340 3,000
2002/08/05 348 348 346 347 3,000
2002/08/02 350 359 350 359 6,000
2002/08/01 339 339 339 339 2,000
2002/07/31 339 339 339 339 1,000
2002/07/26 359 359 356 356 4,000
2002/07/25 359 359 339 339 17,000
2002/07/23 335 335 335 335 2,000
2002/07/22 349 349 349 349 1,000
2002/07/18 349 349 349 349 1,000
2002/07/17 344 344 340 340 2,000
2002/07/16 345 350 345 350 23,000
2002/07/08 355 355 350 350 3,000
2002/07/05 345 345 345 345 1,000
2002/07/04 345 345 345 345 1,000
2002/07/02 350 350 350 350 1,000
2002/06/28 353 353 353 353 1,000
2002/06/26 359 360 359 360 5,000
2002/06/25 353 354 353 354 5,000
2002/06/20 360 360 360 360 2,000
2002/06/14 375 375 375 375 14,000
2002/06/12 360 360 353 360 5,000
2002/06/10 368 368 368 368 1,000
2002/06/07 364 364 354 364 4,000
2002/06/06 363 363 363 363 1,000
2002/06/04 364 364 361 361 5,000
2002/05/31 374 374 374 374 1,000
2002/05/28 380 380 380 380 1,000
2002/05/27 377 382 377 382 9,000
2002/05/24 353 357 353 357 2,000
2002/05/23 352 352 350 350 9,000
2002/05/22 348 352 343 352 9,000
2002/05/20 346 349 346 348 4,000
2002/05/17 337 345 337 345 3,000
2002/05/15 338 338 338 338 1,000
2002/05/14 339 339 339 339 1,000
2002/05/13 336 336 336 336 1,000
2002/05/10 336 336 336 336 1,000
2002/05/09 335 336 335 336 2,000
2002/05/07 358 358 358 358 1,000
2002/05/02 340 340 340 340 2,000
2002/04/26 345 345 345 345 3,000
2002/04/25 343 343 340 340 7,000
2002/04/22 336 336 336 336 1,000
2002/04/19 336 336 336 336 1,000
2002/04/17 345 345 345 345 1,000
2002/04/16 335 335 335 335 2,000
2002/04/12 335 335 335 335 1,000
2002/04/11 342 342 342 342 2,000
2002/04/09 335 335 335 335 1,000
2002/04/03 340 340 340 340 2,000
2002/04/01 355 355 330 340 3,000
2002/03/29 355 355 355 355 2,000
2002/03/28 355 355 355 355 3,000
2002/03/27 350 350 345 350 3,000
2002/03/26 350 350 350 350 3,000
2002/03/25 385 385 385 385 7,000
2002/03/22 375 375 370 370 2,000
2002/03/20 365 375 365 375 5,000
2002/03/19 355 360 355 360 5,000
2002/03/18 357 357 357 357 2,000
2002/03/15 354 354 354 354 44,000
2002/03/14 358 358 358 358 62,000
2002/03/13 337 358 337 358 25,000
2002/03/12 336 340 335 335 10,000
2002/03/11 331 334 331 334 6,000
2002/03/08 330 334 330 334 3,000
2002/03/06 339 340 339 340 13,000
2002/03/05 342 342 341 341 29,000
2002/03/04 330 340 330 340 5,000
2002/03/01 334 334 328 328 66,000
2002/02/28 332 332 332 332 1,000
2002/02/27 340 340 332 340 5,000
2002/02/26 348 348 348 348 83,000
2002/02/25 341 348 340 340 18,000
2002/02/22 328 338 328 338 30,000
2002/02/21 321 323 320 323 27,000
2002/02/20 316 320 316 320 60,000
2002/02/19 307 317 307 317 76,000
2002/02/18 310 310 310 310 2,000
2002/02/15 310 310 310 310 40,000
2002/02/14 308 308 308 308 1,000
2002/02/13 307 307 307 307 21,000
2002/02/12 304 304 304 304 1,000
2002/02/08 304 305 304 305 6,000
2002/02/07 302 302 302 302 4,000
2002/02/06 303 311 303 311 27,000
2002/02/05 310 310 310 310 8,000
2002/02/04 320 320 320 320 1,000
2002/02/01 324 324 324 324 1,000
2002/01/31 310 311 310 310 32,000
2002/01/30 310 310 310 310 31,000
2002/01/29 315 315 310 310 6,000
2002/01/28 325 325 325 325 3,000
2002/01/25 310 310 310 310 6,000
2002/01/23 306 306 305 305 2,000
2002/01/22 310 310 306 308 17,000
2002/01/21 303 303 303 303 1,000
2002/01/18 311 315 300 315 16,000
2002/01/17 315 315 315 315 2,000
2002/01/16 315 315 315 315 1,000
2002/01/15 325 325 320 320 4,000
2002/01/09 340 340 330 330 9,000
2002/01/08 331 331 331 331 2,000
2002/01/07 341 341 331 331 5,000

このページの先頭へ