1948 (株)弘電社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,155 | 2,181 | 2,063 | 2,181 | 122,800 | 2,181 |
| 2025-05-08 | 2,065 | 2,126 | 2,053 | 2,112 | 17,800 | 2,112 |
| 2025-05-07 | 2,046 | 2,062 | 2,016 | 2,046 | 16,100 | 2,046 |
| 2025-05-02 | 2,069 | 2,080 | 2,002 | 2,067 | 14,200 | 2,067 |
| 2025-05-01 | 2,128 | 2,139 | 2,066 | 2,080 | 20,100 | 2,080 |
| 2025-04-30 | 2,117 | 2,140 | 2,117 | 2,122 | 14,800 | 2,122 |
| 2025-04-28 | 2,086 | 2,124 | 2,061 | 2,106 | 15,400 | 2,106 |
| 2025-04-25 | 2,065 | 2,081 | 2,036 | 2,036 | 7,800 | 2,036 |
| 2025-04-24 | 2,008 | 2,055 | 2,006 | 2,055 | 13,600 | 2,055 |
| 2025-04-23 | 2,021 | 2,026 | 1,990 | 2,003 | 10,500 | 2,003 |
| 2025-04-22 | 2,000 | 2,005 | 1,988 | 1,995 | 4,000 | 1,995 |
| 2025-04-21 | 1,997 | 2,025 | 1,991 | 2,000 | 11,600 | 2,000 |
| 2025-04-18 | 1,977 | 2,007 | 1,975 | 1,996 | 4,700 | 1,996 |
| 2025-04-17 | 1,997 | 2,020 | 1,973 | 1,977 | 11,000 | 1,977 |
| 2025-04-16 | 1,947 | 2,007 | 1,912 | 1,997 | 34,700 | 1,997 |
| 2025-04-15 | 1,878 | 1,885 | 1,855 | 1,872 | 7,400 | 1,872 |
| 2025-04-14 | 1,846 | 1,883 | 1,828 | 1,865 | 18,100 | 1,865 |
| 2025-04-11 | 1,765 | 1,826 | 1,748 | 1,809 | 17,100 | 1,809 |
| 2025-04-10 | 1,861 | 1,861 | 1,784 | 1,802 | 22,100 | 1,802 |
| 2025-04-09 | 1,729 | 1,735 | 1,666 | 1,730 | 16,900 | 1,730 |
| 2025-04-08 | 1,760 | 1,798 | 1,709 | 1,769 | 17,600 | 1,769 |
| 2025-04-07 | 1,694 | 1,730 | 1,600 | 1,640 | 50,900 | 1,640 |
| 2025-04-04 | 1,899 | 1,915 | 1,774 | 1,830 | 43,700 | 1,830 |
| 2025-04-03 | 1,868 | 1,980 | 1,855 | 1,921 | 17,600 | 1,921 |
| 2025-04-02 | 1,974 | 1,993 | 1,940 | 1,948 | 10,500 | 1,948 |
| 2025-04-01 | 2,006 | 2,015 | 1,974 | 1,976 | 9,600 | 1,976 |
| 2025-03-31 | 2,000 | 2,025 | 1,961 | 2,003 | 17,500 | 2,003 |
| 2025-03-28 | 2,043 | 2,097 | 2,041 | 2,046 | 10,100 | 2,046 |
| 2025-03-27 | 2,113 | 2,146 | 2,105 | 2,110 | 22,700 | 2,110 |
| 2025-03-26 | 2,123 | 2,145 | 2,093 | 2,136 | 20,900 | 2,136 |
| 2025-03-25 | 2,125 | 2,129 | 2,082 | 2,117 | 28,000 | 2,117 |
| 2025-03-24 | 2,166 | 2,166 | 2,117 | 2,142 | 7,800 | 2,142 |
| 2025-03-21 | 2,112 | 2,185 | 2,112 | 2,141 | 31,600 | 2,141 |
| 2025-03-19 | 2,108 | 2,140 | 2,104 | 2,112 | 22,300 | 2,112 |
| 2025-03-18 | 2,097 | 2,108 | 2,080 | 2,090 | 20,000 | 2,090 |
| 2025-03-17 | 2,000 | 2,069 | 2,000 | 2,069 | 30,900 | 2,069 |
| 2025-03-14 | 2,015 | 2,020 | 1,989 | 2,000 | 21,900 | 2,000 |
| 2025-03-13 | 2,007 | 2,043 | 1,963 | 2,015 | 82,700 | 2,015 |
| 2025-03-12 | 1,964 | 2,004 | 1,964 | 1,995 | 14,600 | 1,995 |
| 2025-03-11 | 1,989 | 1,999 | 1,955 | 1,966 | 25,800 | 1,966 |
| 2025-03-10 | 2,064 | 2,064 | 2,007 | 2,009 | 12,900 | 2,009 |
| 2025-03-07 | 2,039 | 2,044 | 2,026 | 2,044 | 5,200 | 2,044 |
| 2025-03-06 | 2,070 | 2,096 | 2,053 | 2,060 | 7,800 | 2,060 |
| 2025-03-05 | 2,069 | 2,069 | 2,031 | 2,067 | 6,000 | 2,067 |
| 2025-03-04 | 2,021 | 2,090 | 2,021 | 2,077 | 16,900 | 2,077 |
| 2025-03-03 | 1,977 | 2,034 | 1,947 | 2,021 | 20,300 | 2,021 |
| 2025-02-28 | 2,000 | 2,000 | 1,961 | 1,986 | 18,600 | 1,986 |
| 2025-02-27 | 2,037 | 2,060 | 1,960 | 2,014 | 40,100 | 2,014 |
| 2025-02-26 | 2,177 | 2,177 | 2,024 | 2,037 | 54,200 | 2,037 |
| 2025-02-25 | 2,180 | 2,219 | 2,158 | 2,177 | 21,400 | 2,177 |
| 2025-02-21 | 2,180 | 2,230 | 2,168 | 2,230 | 19,200 | 2,230 |
| 2025-02-20 | 2,159 | 2,213 | 2,159 | 2,199 | 15,000 | 2,199 |
| 2025-02-19 | 2,208 | 2,221 | 2,163 | 2,163 | 13,900 | 2,163 |
| 2025-02-18 | 2,202 | 2,248 | 2,184 | 2,203 | 31,000 | 2,203 |
| 2025-02-17 | 2,185 | 2,205 | 2,170 | 2,185 | 19,800 | 2,185 |
| 2025-02-14 | 2,120 | 2,159 | 2,115 | 2,145 | 10,200 | 2,145 |
| 2025-02-13 | 2,169 | 2,191 | 2,120 | 2,120 | 15,400 | 2,120 |
| 2025-02-12 | 2,097 | 2,158 | 2,097 | 2,157 | 16,300 | 2,157 |
| 2025-02-10 | 2,130 | 2,130 | 2,091 | 2,097 | 12,800 | 2,097 |
| 2025-02-07 | 2,043 | 2,170 | 2,043 | 2,135 | 33,300 | 2,135 |
| 2025-02-06 | 2,073 | 2,089 | 2,022 | 2,046 | 41,100 | 2,046 |
| 2025-02-05 | 2,206 | 2,212 | 2,056 | 2,109 | 92,500 | 2,109 |
| 2025-02-04 | 2,286 | 2,348 | 2,254 | 2,254 | 72,000 | 2,254 |
| 2025-02-03 | 2,163 | 2,330 | 2,130 | 2,261 | 114,800 | 2,261 |
| 2025-01-31 | 2,100 | 2,296 | 2,072 | 2,143 | 145,700 | 2,143 |
| 2025-01-30 | 2,035 | 2,080 | 2,034 | 2,076 | 17,700 | 2,076 |
| 2025-01-29 | 2,055 | 2,055 | 2,026 | 2,030 | 14,600 | 2,030 |
| 2025-01-28 | 2,032 | 2,050 | 1,999 | 2,032 | 14,500 | 2,032 |
| 2025-01-27 | 2,028 | 2,060 | 2,012 | 2,037 | 19,800 | 2,037 |
| 2025-01-24 | 1,993 | 2,016 | 1,966 | 2,015 | 29,200 | 2,015 |
| 2025-01-23 | 2,031 | 2,038 | 1,942 | 1,987 | 40,900 | 1,987 |
| 2025-01-22 | 1,942 | 2,022 | 1,942 | 2,017 | 27,500 | 2,017 |
| 2025-01-21 | 1,952 | 1,952 | 1,922 | 1,934 | 14,200 | 1,934 |
| 2025-01-20 | 1,962 | 1,962 | 1,910 | 1,934 | 19,700 | 1,934 |
| 2025-01-17 | 1,926 | 1,964 | 1,902 | 1,964 | 12,600 | 1,964 |
| 2025-01-16 | 1,957 | 1,965 | 1,925 | 1,934 | 11,200 | 1,934 |
| 2025-01-15 | 1,910 | 1,955 | 1,891 | 1,917 | 18,000 | 1,917 |
| 2025-01-14 | 1,874 | 1,910 | 1,868 | 1,890 | 10,200 | 1,890 |
| 2025-01-10 | 1,873 | 1,889 | 1,867 | 1,878 | 6,600 | 1,878 |
| 2025-01-09 | 1,922 | 1,929 | 1,870 | 1,892 | 17,100 | 1,892 |
| 2025-01-08 | 1,970 | 1,971 | 1,911 | 1,922 | 27,000 | 1,922 |
| 2025-01-07 | 1,910 | 1,982 | 1,883 | 1,978 | 68,200 | 1,978 |
| 2025-01-06 | 1,817 | 1,940 | 1,817 | 1,903 | 50,700 | 1,903 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株