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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,420 | 1,430 | 1,418 | 1,418 | 4,300 |
| 2024/10/02 | 1,414 | 1,423 | 1,405 | 1,405 | 4,100 |
| 2024/10/01 | 1,419 | 1,437 | 1,418 | 1,428 | 9,900 |
| 2024/09/30 | 1,399 | 1,423 | 1,395 | 1,418 | 6,200 |
| 2024/09/27 | 1,437 | 1,445 | 1,421 | 1,429 | 11,600 |
| 2024/09/26 | 1,448 | 1,448 | 1,426 | 1,448 | 21,900 |
| 2024/09/25 | 1,448 | 1,450 | 1,416 | 1,445 | 17,100 |
| 2024/09/24 | 1,450 | 1,450 | 1,431 | 1,441 | 11,700 |
| 2024/09/20 | 1,425 | 1,477 | 1,423 | 1,436 | 56,700 |
| 2024/09/19 | 1,448 | 1,448 | 1,401 | 1,417 | 77,600 |
| 2024/09/18 | 1,469 | 1,500 | 1,400 | 1,435 | 203,900 |
| 2024/09/17 | 1,272 | 1,272 | 1,242 | 1,259 | 4,900 |
| 2024/09/13 | 1,253 | 1,265 | 1,249 | 1,265 | 1,400 |
| 2024/09/12 | 1,259 | 1,265 | 1,253 | 1,253 | 2,400 |
| 2024/09/11 | 1,277 | 1,277 | 1,226 | 1,226 | 4,200 |
| 2024/09/10 | 1,281 | 1,281 | 1,266 | 1,274 | 1,600 |
| 2024/09/09 | 1,251 | 1,280 | 1,250 | 1,277 | 3,800 |
| 2024/09/06 | 1,277 | 1,285 | 1,272 | 1,280 | 3,100 |
| 2024/09/05 | 1,268 | 1,286 | 1,258 | 1,282 | 8,300 |
| 2024/09/04 | 1,286 | 1,286 | 1,270 | 1,282 | 7,600 |
| 2024/09/03 | 1,312 | 1,312 | 1,300 | 1,310 | 1,600 |
| 2024/09/02 | 1,308 | 1,315 | 1,298 | 1,305 | 6,100 |
| 2024/08/30 | 1,298 | 1,303 | 1,285 | 1,303 | 4,200 |
| 2024/08/29 | 1,281 | 1,300 | 1,281 | 1,300 | 4,200 |
| 2024/08/28 | 1,280 | 1,292 | 1,280 | 1,290 | 2,000 |
| 2024/08/27 | 1,285 | 1,298 | 1,278 | 1,290 | 6,700 |
| 2024/08/26 | 1,294 | 1,294 | 1,281 | 1,285 | 6,300 |
| 2024/08/23 | 1,284 | 1,288 | 1,266 | 1,282 | 6,600 |
| 2024/08/22 | 1,284 | 1,291 | 1,283 | 1,285 | 3,000 |
| 2024/08/21 | 1,285 | 1,285 | 1,271 | 1,284 | 5,000 |
| 2024/08/20 | 1,278 | 1,291 | 1,278 | 1,289 | 2,500 |
| 2024/08/19 | 1,280 | 1,289 | 1,269 | 1,277 | 3,500 |
| 2024/08/16 | 1,281 | 1,290 | 1,269 | 1,290 | 6,000 |
| 2024/08/15 | 1,272 | 1,278 | 1,267 | 1,277 | 1,800 |
| 2024/08/14 | 1,275 | 1,275 | 1,247 | 1,273 | 4,400 |
| 2024/08/13 | 1,247 | 1,269 | 1,225 | 1,253 | 8,100 |
| 2024/08/09 | 1,230 | 1,246 | 1,230 | 1,242 | 10,600 |
| 2024/08/08 | 1,200 | 1,233 | 1,200 | 1,219 | 6,400 |
| 2024/08/07 | 1,180 | 1,219 | 1,156 | 1,210 | 15,700 |
| 2024/08/06 | 1,138 | 1,167 | 1,115 | 1,156 | 16,900 |
| 2024/08/05 | 1,220 | 1,220 | 1,000 | 1,048 | 51,400 |
| 2024/08/02 | 1,306 | 1,309 | 1,251 | 1,258 | 34,300 |
| 2024/08/01 | 1,349 | 1,378 | 1,315 | 1,336 | 64,200 |
| 2024/07/31 | 1,300 | 1,312 | 1,277 | 1,310 | 22,700 |
| 2024/07/30 | 1,310 | 1,310 | 1,284 | 1,294 | 4,700 |
| 2024/07/29 | 1,297 | 1,316 | 1,280 | 1,296 | 5,900 |
| 2024/07/26 | 1,298 | 1,298 | 1,282 | 1,288 | 7,500 |
| 2024/07/25 | 1,311 | 1,311 | 1,289 | 1,298 | 23,000 |
| 2024/07/24 | 1,306 | 1,307 | 1,292 | 1,298 | 6,900 |
| 2024/07/23 | 1,302 | 1,307 | 1,297 | 1,306 | 3,700 |
| 2024/07/22 | 1,312 | 1,313 | 1,287 | 1,302 | 7,800 |
| 2024/07/19 | 1,316 | 1,316 | 1,293 | 1,310 | 7,100 |
| 2024/07/18 | 1,310 | 1,318 | 1,306 | 1,317 | 4,700 |
| 2024/07/17 | 1,318 | 1,318 | 1,309 | 1,312 | 4,300 |
| 2024/07/16 | 1,300 | 1,319 | 1,299 | 1,319 | 3,700 |
| 2024/07/12 | 1,305 | 1,305 | 1,252 | 1,300 | 11,700 |
| 2024/07/11 | 1,316 | 1,320 | 1,306 | 1,308 | 9,700 |
| 2024/07/10 | 1,305 | 1,316 | 1,300 | 1,315 | 4,400 |
| 2024/07/09 | 1,291 | 1,365 | 1,291 | 1,312 | 23,500 |
| 2024/07/08 | 1,293 | 1,293 | 1,278 | 1,285 | 9,100 |
| 2024/07/05 | 1,291 | 1,299 | 1,286 | 1,293 | 4,600 |
| 2024/07/04 | 1,293 | 1,299 | 1,285 | 1,299 | 5,100 |
| 2024/07/03 | 1,288 | 1,293 | 1,250 | 1,290 | 7,600 |
| 2024/07/02 | 1,275 | 1,298 | 1,275 | 1,290 | 9,000 |
| 2024/07/01 | 1,288 | 1,290 | 1,277 | 1,277 | 8,500 |
| 2024/06/28 | 1,329 | 1,329 | 1,227 | 1,284 | 64,900 |
| 2024/06/27 | 1,311 | 1,329 | 1,300 | 1,329 | 3,600 |
| 2024/06/26 | 1,336 | 1,339 | 1,299 | 1,319 | 10,200 |
| 2024/06/25 | 1,295 | 1,319 | 1,285 | 1,315 | 15,300 |
| 2024/06/24 | 1,277 | 1,288 | 1,277 | 1,288 | 5,000 |
| 2024/06/21 | 1,265 | 1,277 | 1,235 | 1,277 | 6,300 |
| 2024/06/20 | 1,267 | 1,267 | 1,242 | 1,267 | 8,900 |
| 2024/06/19 | 1,275 | 1,285 | 1,265 | 1,265 | 3,900 |
| 2024/06/18 | 1,267 | 1,275 | 1,267 | 1,275 | 1,900 |
| 2024/06/17 | 1,279 | 1,279 | 1,246 | 1,264 | 8,700 |
| 2024/06/14 | 1,271 | 1,279 | 1,270 | 1,279 | 1,200 |
| 2024/06/13 | 1,285 | 1,285 | 1,263 | 1,271 | 2,400 |
| 2024/06/12 | 1,266 | 1,276 | 1,260 | 1,276 | 4,300 |
| 2024/06/11 | 1,297 | 1,297 | 1,269 | 1,270 | 8,900 |
| 2024/06/10 | 1,290 | 1,297 | 1,280 | 1,297 | 13,400 |
| 2024/06/07 | 1,255 | 1,278 | 1,250 | 1,269 | 6,800 |
| 2024/06/06 | 1,253 | 1,262 | 1,248 | 1,254 | 3,200 |
| 2024/06/05 | 1,239 | 1,306 | 1,233 | 1,258 | 15,300 |
| 2024/06/04 | 1,234 | 1,241 | 1,220 | 1,239 | 9,600 |
| 2024/06/03 | 1,248 | 1,248 | 1,219 | 1,226 | 40,000 |
| 2024/05/31 | 1,226 | 1,250 | 1,214 | 1,238 | 5,300 |
| 2024/05/30 | 1,205 | 1,220 | 1,205 | 1,220 | 2,600 |
| 2024/05/29 | 1,216 | 1,230 | 1,211 | 1,218 | 3,800 |
| 2024/05/28 | 1,235 | 1,239 | 1,201 | 1,228 | 5,300 |
| 2024/05/27 | 1,240 | 1,240 | 1,221 | 1,230 | 6,700 |
| 2024/05/24 | 1,220 | 1,226 | 1,209 | 1,219 | 7,300 |
| 2024/05/23 | 1,228 | 1,230 | 1,211 | 1,217 | 14,600 |
| 2024/05/22 | 1,250 | 1,258 | 1,238 | 1,240 | 3,800 |
| 2024/05/21 | 1,249 | 1,258 | 1,244 | 1,246 | 4,900 |
| 2024/05/20 | 1,239 | 1,250 | 1,233 | 1,249 | 3,700 |
| 2024/05/17 | 1,240 | 1,251 | 1,236 | 1,241 | 3,300 |
| 2024/05/16 | 1,248 | 1,258 | 1,228 | 1,240 | 12,100 |
| 2024/05/15 | 1,265 | 1,269 | 1,248 | 1,248 | 9,100 |
| 2024/05/14 | 1,263 | 1,271 | 1,238 | 1,248 | 9,700 |
| 2024/05/13 | 1,293 | 1,294 | 1,239 | 1,260 | 20,400 |
| 2024/05/10 | 1,308 | 1,308 | 1,264 | 1,272 | 28,600 |
| 2024/05/09 | 1,275 | 1,292 | 1,275 | 1,292 | 11,600 |
| 2024/05/08 | 1,278 | 1,280 | 1,269 | 1,275 | 6,300 |
| 2024/05/07 | 1,284 | 1,284 | 1,271 | 1,278 | 12,400 |
| 2024/05/02 | 1,288 | 1,288 | 1,251 | 1,273 | 3,800 |
| 2024/05/01 | 1,280 | 1,291 | 1,263 | 1,273 | 6,700 |
| 2024/04/30 | 1,257 | 1,280 | 1,257 | 1,280 | 5,400 |
| 2024/04/26 | 1,273 | 1,273 | 1,250 | 1,257 | 4,600 |
| 2024/04/25 | 1,250 | 1,250 | 1,241 | 1,248 | 5,800 |
| 2024/04/24 | 1,256 | 1,256 | 1,245 | 1,250 | 5,400 |
| 2024/04/23 | 1,259 | 1,259 | 1,246 | 1,249 | 5,700 |
| 2024/04/22 | 1,246 | 1,266 | 1,246 | 1,253 | 9,800 |
| 2024/04/19 | 1,271 | 1,271 | 1,231 | 1,246 | 17,600 |
| 2024/04/18 | 1,263 | 1,272 | 1,263 | 1,271 | 2,300 |
| 2024/04/17 | 1,275 | 1,275 | 1,255 | 1,265 | 7,300 |
| 2024/04/16 | 1,294 | 1,294 | 1,256 | 1,262 | 6,200 |
| 2024/04/15 | 1,308 | 1,308 | 1,272 | 1,294 | 6,200 |
| 2024/04/12 | 1,330 | 1,330 | 1,300 | 1,310 | 2,600 |
| 2024/04/11 | 1,284 | 1,330 | 1,283 | 1,319 | 16,900 |
| 2024/04/10 | 1,269 | 1,285 | 1,269 | 1,285 | 4,500 |
| 2024/04/09 | 1,265 | 1,271 | 1,262 | 1,269 | 8,100 |
| 2024/04/08 | 1,275 | 1,275 | 1,261 | 1,272 | 8,500 |
| 2024/04/05 | 1,273 | 1,273 | 1,264 | 1,270 | 8,200 |
| 2024/04/04 | 1,307 | 1,307 | 1,265 | 1,273 | 14,700 |
| 2024/04/03 | 1,275 | 1,292 | 1,271 | 1,288 | 15,000 |
| 2024/04/02 | 1,314 | 1,314 | 1,276 | 1,288 | 21,700 |
| 2024/04/01 | 1,324 | 1,334 | 1,296 | 1,314 | 16,500 |
| 2024/03/29 | 1,280 | 1,317 | 1,279 | 1,315 | 20,600 |
| 2024/03/28 | 1,281 | 1,350 | 1,281 | 1,296 | 51,100 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 6,990 | 7,000 | 6,870 | 6,970 | 7,500 |
| 2024/03/26 | 6,830 | 6,960 | 6,800 | 6,890 | 14,800 |
| 2024/03/25 | 6,740 | 6,850 | 6,650 | 6,840 | 24,600 |
| 2024/03/22 | 6,690 | 6,790 | 6,600 | 6,690 | 13,000 |
| 2024/03/21 | 6,440 | 6,730 | 6,360 | 6,490 | 16,400 |
| 2024/03/19 | 6,450 | 6,450 | 6,320 | 6,350 | 700 |
| 2024/03/18 | 6,370 | 6,490 | 6,170 | 6,380 | 5,500 |
| 2024/03/15 | 6,450 | 6,490 | 6,350 | 6,420 | 600 |
| 2024/03/14 | 6,350 | 6,350 | 6,300 | 6,300 | 3,500 |
| 2024/03/13 | 6,490 | 6,570 | 6,300 | 6,300 | 4,700 |
| 2024/03/12 | 6,390 | 6,500 | 6,330 | 6,400 | 3,100 |
| 2024/03/11 | 6,450 | 6,500 | 6,350 | 6,400 | 2,300 |
| 2024/03/08 | 6,670 | 6,670 | 6,450 | 6,500 | 8,300 |
| 2024/03/07 | 6,590 | 6,700 | 6,480 | 6,680 | 10,700 |
| 2024/03/06 | 6,480 | 6,580 | 6,410 | 6,580 | 4,700 |
| 2024/03/05 | 6,470 | 6,480 | 6,380 | 6,480 | 1,900 |
| 2024/03/04 | 6,470 | 6,500 | 6,390 | 6,450 | 3,400 |
| 2024/03/01 | 6,440 | 6,550 | 6,440 | 6,440 | 3,800 |
| 2024/02/29 | 6,510 | 6,510 | 6,440 | 6,440 | 2,600 |
| 2024/02/28 | 6,430 | 6,510 | 6,400 | 6,510 | 2,200 |
| 2024/02/27 | 6,410 | 6,460 | 6,360 | 6,400 | 1,500 |
| 2024/02/26 | 6,380 | 6,410 | 6,330 | 6,380 | 3,700 |
| 2024/02/22 | 6,370 | 6,370 | 6,300 | 6,330 | 1,800 |
| 2024/02/21 | 6,230 | 6,300 | 6,220 | 6,300 | 1,400 |
| 2024/02/20 | 6,180 | 6,260 | 6,140 | 6,140 | 1,800 |
| 2024/02/19 | 6,160 | 6,220 | 6,150 | 6,160 | 900 |
| 2024/02/16 | 6,000 | 6,100 | 6,000 | 6,060 | 1,900 |
| 2024/02/15 | 6,100 | 6,100 | 5,950 | 6,060 | 2,500 |
| 2024/02/14 | 6,160 | 6,160 | 6,090 | 6,090 | 1,100 |
| 2024/02/13 | 6,160 | 6,270 | 6,090 | 6,090 | 4,600 |
| 2024/02/09 | 6,200 | 6,360 | 6,160 | 6,160 | 2,100 |
| 2024/02/08 | 6,310 | 6,310 | 6,200 | 6,200 | 4,400 |
| 2024/02/07 | 6,400 | 6,400 | 6,280 | 6,310 | 3,700 |
| 2024/02/06 | 6,540 | 6,540 | 6,400 | 6,400 | 1,400 |
| 2024/02/05 | 6,430 | 6,540 | 6,420 | 6,540 | 4,500 |
| 2024/02/02 | 6,400 | 6,440 | 6,250 | 6,350 | 4,300 |
| 2024/02/01 | 6,100 | 6,320 | 6,000 | 6,250 | 11,200 |
| 2024/01/31 | 6,410 | 6,590 | 6,410 | 6,580 | 5,400 |
| 2024/01/30 | 6,500 | 6,500 | 6,270 | 6,470 | 3,000 |
| 2024/01/29 | 6,480 | 6,600 | 6,430 | 6,470 | 10,400 |
| 2024/01/26 | 6,290 | 6,480 | 6,290 | 6,400 | 4,100 |
| 2024/01/25 | 6,220 | 6,230 | 6,180 | 6,230 | 2,200 |
| 2024/01/24 | 6,180 | 6,180 | 6,110 | 6,140 | 800 |
| 2024/01/23 | 6,190 | 6,220 | 6,120 | 6,180 | 1,600 |
| 2024/01/22 | 6,030 | 6,230 | 5,970 | 6,190 | 3,600 |
| 2024/01/19 | 5,930 | 6,030 | 5,930 | 6,030 | 3,600 |
| 2024/01/18 | 5,990 | 5,990 | 5,930 | 5,930 | 1,600 |
| 2024/01/17 | 6,000 | 6,030 | 5,990 | 5,990 | 1,500 |
| 2024/01/16 | 6,000 | 6,000 | 5,940 | 6,000 | 1,600 |
| 2024/01/15 | 6,010 | 6,030 | 5,960 | 6,010 | 3,700 |
| 2024/01/12 | 6,020 | 6,020 | 5,980 | 6,010 | 1,100 |
| 2024/01/11 | 6,100 | 6,100 | 5,830 | 6,010 | 9,200 |
| 2024/01/10 | 5,910 | 6,070 | 5,910 | 6,000 | 5,200 |
| 2024/01/09 | 5,830 | 6,100 | 5,760 | 5,850 | 5,600 |
| 2024/01/05 | 5,740 | 5,870 | 5,740 | 5,830 | 1,500 |
| 2024/01/04 | 5,500 | 5,670 | 5,500 | 5,670 | 1,700 |