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
2026/06/17 11,480 11,490 11,480 11,480 40,400
2026/06/16 11,480 11,490 11,480 11,480 36,200
2026/06/15 11,480 11,490 11,480 11,490 39,600
2026/06/12 11,480 11,490 11,470 11,480 103,000
2026/06/11 11,480 11,480 11,470 11,480 66,100
2026/06/10 11,480 11,480 11,470 11,470 31,600
2026/06/09 11,480 11,480 11,470 11,480 102,100
2026/06/08 11,470 11,480 11,470 11,470 135,200
2026/06/05 11,470 11,480 11,470 11,470 87,800
2026/06/04 11,470 11,480 11,470 11,480 77,400
2026/06/03 11,480 11,490 11,470 11,470 55,800
2026/06/02 11,470 11,490 11,470 11,470 152,400
2026/06/01 11,470 11,470 11,460 11,460 154,000
2026/05/29 11,470 11,470 11,460 11,460 220,900
2026/05/28 11,460 11,470 11,460 11,470 830,200
2026/05/27 10,650 10,650 10,650 10,650 24,600
2026/05/26 9,150 9,150 9,150 9,150 600
2026/05/25 7,360 7,710 7,100 7,650 111,000
2026/05/22 7,130 7,510 7,130 7,510 93,500
2026/05/21 6,630 7,140 6,630 7,070 142,000
2026/05/20 6,370 6,660 6,040 6,630 81,200
2026/05/19 6,390 6,420 6,180 6,320 37,700
2026/05/18 6,140 6,400 6,070 6,310 44,200
2026/05/15 6,180 6,240 6,070 6,240 29,400
2026/05/14 6,310 6,410 5,910 6,180 66,400
2026/05/13 6,660 6,770 6,020 6,410 86,300
2026/05/12 6,750 6,780 6,560 6,570 27,300
2026/05/11 7,350 7,350 6,740 6,740 45,500
2026/05/08 6,990 7,440 6,900 7,330 79,400
2026/05/07 6,570 7,050 6,500 7,000 100,800
2026/05/01 6,580 6,580 6,430 6,460 17,200
2026/04/30 6,480 6,600 6,300 6,580 52,000
2026/04/28 6,220 6,690 6,220 6,680 45,500
2026/04/27 6,260 6,350 6,130 6,250 38,300
2026/04/24 6,480 6,480 6,300 6,350 12,500
2026/04/23 6,380 6,440 6,230 6,440 17,000
2026/04/22 6,450 6,450 6,290 6,380 18,600
2026/04/21 6,460 6,480 6,350 6,410 16,400
2026/04/20 6,400 6,500 6,360 6,370 20,800
2026/04/17 6,540 6,540 6,350 6,380 19,700
2026/04/16 6,500 6,570 6,460 6,510 9,800
2026/04/15 6,700 6,720 6,380 6,410 35,800
2026/04/14 6,730 6,820 6,620 6,720 47,900
2026/04/13 6,650 6,760 6,520 6,690 31,600
2026/04/10 6,660 6,720 6,590 6,650 16,300
2026/04/09 6,500 6,650 6,490 6,610 22,300
2026/04/08 6,370 6,620 6,370 6,540 36,300
2026/04/07 6,370 6,420 6,320 6,340 13,800
2026/04/06 6,340 6,470 6,330 6,370 21,400
2026/04/03 6,350 6,440 6,290 6,340 20,500
2026/03/27 6,500 6,560 6,420 6,520 27,100
2026/03/26 6,590 6,630 6,430 6,550 31,600
2026/03/25 6,480 6,710 6,480 6,630 39,200
2026/03/24 6,250 6,440 6,140 6,210 38,700
2026/03/23 6,270 6,320 6,170 6,290 37,100
2026/03/19 6,440 6,480 6,380 6,420 20,500
2026/03/18 6,520 6,630 6,470 6,540 17,600
2026/03/17 6,570 6,590 6,410 6,420 25,900
2026/03/16 6,490 6,610 6,430 6,550 20,300
2026/03/13 6,320 6,680 6,320 6,590 35,500
2026/03/12 6,450 6,470 6,280 6,420 24,400
2026/03/11 6,510 6,690 6,510 6,550 30,600
2026/03/10 6,500 6,610 6,410 6,460 30,000
2026/03/09 6,130 6,420 6,130 6,420 63,200
2026/03/06 6,630 6,680 6,290 6,530 60,500
2026/03/05 6,610 6,850 6,600 6,730 36,400
2026/03/04 6,400 6,540 6,340 6,510 75,300
2026/03/03 6,750 6,880 6,500 6,510 30,900
2026/03/02 6,780 6,840 6,600 6,820 24,200
2026/02/27 6,800 6,960 6,800 6,910 25,700
2026/02/26 6,930 6,950 6,700 6,840 28,800
2026/02/25 6,800 6,920 6,700 6,920 25,100
2026/02/24 6,650 6,810 6,650 6,800 42,800
2026/02/20 6,500 6,670 6,490 6,650 42,900
2026/02/19 6,430 6,550 6,430 6,550 9,500
2026/02/18 6,450 6,520 6,390 6,460 22,600
2026/02/17 6,210 6,390 6,170 6,340 36,900
2026/02/16 6,210 6,310 6,070 6,200 40,000
2026/02/13 6,290 6,370 6,130 6,260 59,000
2026/02/12 6,530 6,610 6,250 6,390 37,600
2026/02/10 6,620 6,710 6,350 6,460 44,500
2026/02/09 6,760 6,810 6,560 6,570 42,100
2026/02/06 6,530 6,690 6,390 6,680 21,400
2026/02/05 6,300 6,580 6,220 6,500 39,800
2026/02/04 6,380 6,380 6,210 6,330 42,200
2026/02/03 6,220 6,470 6,150 6,320 65,000
2026/02/02 6,260 6,340 5,960 6,120 107,500
2026/01/30 6,270 6,500 6,000 6,350 137,100
2026/01/29 6,270 6,470 6,210 6,270 87,300
2026/01/28 6,430 6,490 6,160 6,270 103,000
2026/01/27 6,510 6,850 6,340 6,500 114,200
2026/01/26 6,760 7,120 6,450 6,480 267,700
2026/01/23 6,750 6,910 6,500 6,860 106,600
2026/01/22 6,420 7,150 6,420 6,700 235,200
2026/01/21 6,210 6,620 6,150 6,520 121,300
2026/01/20 5,650 6,400 5,640 6,300 179,500
2026/01/19 5,760 5,770 5,610 5,660 30,300
2026/01/16 5,600 5,770 5,580 5,760 20,700
2026/01/15 5,500 5,730 5,450 5,660 35,400
2026/01/14 5,690 5,690 5,510 5,510 32,000
2026/01/13 5,500 5,670 5,430 5,640 59,600
2026/01/09 5,280 5,490 5,270 5,490 43,700
2026/01/08 5,150 5,410 5,130 5,270 57,400
2026/01/07 5,140 5,290 5,110 5,160 40,500
2026/01/06 5,120 5,290 5,070 5,200 52,400
2026/01/05 5,100 5,230 5,010 5,130 40,500

このページの先頭へ