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
2025/06/13 2,479 2,479 2,391 2,393 26,200
2025/06/12 2,423 2,468 2,402 2,467 38,700
2025/06/11 2,409 2,411 2,368 2,398 15,900
2025/06/10 2,358 2,423 2,358 2,388 60,600
2025/06/09 2,289 2,340 2,277 2,335 34,200
2025/06/06 2,222 2,248 2,222 2,242 4,100
2025/06/05 2,245 2,252 2,225 2,233 4,600
2025/06/04 2,251 2,259 2,230 2,230 12,700
2025/06/03 2,273 2,288 2,250 2,252 14,900
2025/06/02 2,255 2,311 2,245 2,245 56,000
2025/05/30 2,250 2,282 2,215 2,249 17,900
2025/05/29 2,216 2,279 2,210 2,246 36,700
2025/05/28 2,147 2,210 2,147 2,200 27,200
2025/05/27 2,147 2,167 2,147 2,159 8,300
2025/05/26 2,144 2,170 2,132 2,162 16,500
2025/05/23 2,132 2,150 2,127 2,150 9,800
2025/05/22 2,128 2,145 2,127 2,138 2,500
2025/05/21 2,158 2,158 2,133 2,140 7,000
2025/05/20 2,112 2,179 2,070 2,140 37,200
2025/05/19 2,100 2,124 2,100 2,111 8,000
2025/05/16 2,132 2,132 2,099 2,108 5,600
2025/05/15 2,056 2,130 2,051 2,095 20,100
2025/05/14 2,089 2,089 2,057 2,057 8,900
2025/05/13 2,090 2,150 2,058 2,100 36,700
2025/05/12 2,025 2,075 1,974 2,066 104,800
2025/05/09 2,155 2,181 2,063 2,181 122,800
2025/05/08 2,065 2,126 2,053 2,112 17,800
2025/05/07 2,046 2,062 2,016 2,046 16,100
2025/05/02 2,069 2,080 2,002 2,067 14,200
2025/05/01 2,128 2,139 2,066 2,080 20,100
2025/04/30 2,117 2,140 2,117 2,122 14,800
2025/04/28 2,086 2,124 2,061 2,106 15,400
2025/04/25 2,065 2,081 2,036 2,036 7,800
2025/04/24 2,008 2,055 2,006 2,055 13,600
2025/04/23 2,021 2,026 1,990 2,003 10,500
2025/04/22 2,000 2,005 1,988 1,995 4,000
2025/04/21 1,997 2,025 1,991 2,000 11,600
2025/04/18 1,977 2,007 1,975 1,996 4,700
2025/04/17 1,997 2,020 1,973 1,977 11,000
2025/04/16 1,947 2,007 1,912 1,997 34,700
2025/04/15 1,878 1,885 1,855 1,872 7,400
2025/04/14 1,846 1,883 1,828 1,865 18,100
2025/04/11 1,765 1,826 1,748 1,809 17,100
2025/04/10 1,861 1,861 1,784 1,802 22,100
2025/04/09 1,729 1,735 1,666 1,730 16,900
2025/04/08 1,760 1,798 1,709 1,769 17,600
2025/04/07 1,694 1,730 1,600 1,640 50,900
2025/04/04 1,899 1,915 1,774 1,830 43,700
2025/04/03 1,868 1,980 1,855 1,921 17,600
2025/04/02 1,974 1,993 1,940 1,948 10,500
2025/04/01 2,006 2,015 1,974 1,976 9,600
2025/03/31 2,000 2,025 1,961 2,003 17,500
2025/03/28 2,043 2,097 2,041 2,046 10,100
2025/03/27 2,113 2,146 2,105 2,110 22,700
2025/03/26 2,123 2,145 2,093 2,136 20,900
2025/03/25 2,125 2,129 2,082 2,117 28,000
2025/03/24 2,166 2,166 2,117 2,142 7,800
2025/03/21 2,112 2,185 2,112 2,141 31,600
2025/03/19 2,108 2,140 2,104 2,112 22,300
2025/03/18 2,097 2,108 2,080 2,090 20,000
2025/03/17 2,000 2,069 2,000 2,069 30,900
2025/03/14 2,015 2,020 1,989 2,000 21,900
2025/03/13 2,007 2,043 1,963 2,015 82,700
2025/03/12 1,964 2,004 1,964 1,995 14,600
2025/03/11 1,989 1,999 1,955 1,966 25,800
2025/03/10 2,064 2,064 2,007 2,009 12,900
2025/03/07 2,039 2,044 2,026 2,044 5,200
2025/03/06 2,070 2,096 2,053 2,060 7,800
2025/03/05 2,069 2,069 2,031 2,067 6,000
2025/03/04 2,021 2,090 2,021 2,077 16,900
2025/03/03 1,977 2,034 1,947 2,021 20,300
2025/02/28 2,000 2,000 1,961 1,986 18,600
2025/02/27 2,037 2,060 1,960 2,014 40,100
2025/02/26 2,177 2,177 2,024 2,037 54,200
2025/02/25 2,180 2,219 2,158 2,177 21,400
2025/02/21 2,180 2,230 2,168 2,230 19,200
2025/02/20 2,159 2,213 2,159 2,199 15,000
2025/02/19 2,208 2,221 2,163 2,163 13,900
2025/02/18 2,202 2,248 2,184 2,203 31,000
2025/02/17 2,185 2,205 2,170 2,185 19,800
2025/02/14 2,120 2,159 2,115 2,145 10,200
2025/02/13 2,169 2,191 2,120 2,120 15,400
2025/02/12 2,097 2,158 2,097 2,157 16,300
2025/02/10 2,130 2,130 2,091 2,097 12,800
2025/02/07 2,043 2,170 2,043 2,135 33,300
2025/02/06 2,073 2,089 2,022 2,046 41,100
2025/02/05 2,206 2,212 2,056 2,109 92,500
2025/02/04 2,286 2,348 2,254 2,254 72,000
2025/02/03 2,163 2,330 2,130 2,261 114,800
2025/01/31 2,100 2,296 2,072 2,143 145,700
2025/01/30 2,035 2,080 2,034 2,076 17,700
2025/01/29 2,055 2,055 2,026 2,030 14,600
2025/01/28 2,032 2,050 1,999 2,032 14,500
2025/01/27 2,028 2,060 2,012 2,037 19,800
2025/01/24 1,993 2,016 1,966 2,015 29,200
2025/01/23 2,031 2,038 1,942 1,987 40,900
2025/01/22 1,942 2,022 1,942 2,017 27,500
2025/01/21 1,952 1,952 1,922 1,934 14,200
2025/01/20 1,962 1,962 1,910 1,934 19,700
2025/01/17 1,926 1,964 1,902 1,964 12,600
2025/01/16 1,957 1,965 1,925 1,934 11,200
2025/01/15 1,910 1,955 1,891 1,917 18,000
2025/01/14 1,874 1,910 1,868 1,890 10,200
2025/01/10 1,873 1,889 1,867 1,878 6,600
2025/01/09 1,922 1,929 1,870 1,892 17,100
2025/01/08 1,970 1,971 1,911 1,922 27,000
2025/01/07 1,910 1,982 1,883 1,978 68,200
2025/01/06 1,817 1,940 1,817 1,903 50,700

このページの先頭へ