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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 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