1948 (株)弘電社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274,8004,8054,8004,8007004,800
2020-11-264,8604,8804,8054,8057004,805
2020-11-254,8554,8604,7854,8601,3004,860
2020-11-244,8204,8704,8104,8551,3004,855
2020-11-204,7704,8504,7554,8503,0004,850
2020-11-19---4,830-4,830
2020-11-18---4,830-4,830
2020-11-174,8304,8304,8304,8301004,830
2020-11-164,8304,8304,8304,8301004,830
2020-11-134,8504,8504,8504,8501004,850
2020-11-124,8904,8904,8504,8504004,850
2020-11-114,9304,9304,8604,8901,8004,890
2020-11-104,9004,9004,9004,9001004,900
2020-11-094,9004,9004,9004,9001,0004,900
2020-11-064,7654,8904,7654,8908004,890
2020-11-054,8754,8904,8154,8901,2004,890
2020-11-044,9054,9604,9004,9404,7004,940
2020-11-024,9504,9804,9054,9452,1004,945
2020-10-304,9054,9054,9054,9051004,905
2020-10-294,8604,9054,8604,9052004,905
2020-10-284,8504,9154,7854,9151,0004,915
2020-10-274,8504,8504,8504,8501004,850
2020-10-264,8504,9204,8504,8501,8004,850
2020-10-234,8004,8404,7904,8001,1004,800
2020-10-224,8004,8054,7404,8008004,800
2020-10-214,8004,8004,8004,8002004,800
2020-10-204,8004,8004,8004,8001004,800
2020-10-19---4,765-4,765
2020-10-16---4,765-4,765
2020-10-15---4,765-4,765
2020-10-144,7654,7654,7654,7651004,765
2020-10-134,7654,7654,7654,7651004,765
2020-10-124,7654,7654,7654,7651004,765
2020-10-094,8504,8504,7754,8058004,805
2020-10-084,7954,8004,7904,7907004,790
2020-10-074,8604,9154,8604,8603004,860
2020-10-064,9454,9454,9204,9201,2004,920
2020-10-05---4,945-4,945
2020-10-024,9404,9454,9404,9452004,945
2020-09-30---4,945-4,945
2020-09-294,9604,9604,8504,9451,9004,945
2020-09-284,9904,9904,8204,8205004,820
2020-09-254,8354,8354,8354,8354004,835
2020-09-244,9004,9004,7654,7651,4004,765
2020-09-234,7204,8154,7204,8157004,815
2020-09-184,7154,7154,7154,7151004,715
2020-09-174,7154,7154,7154,7151004,715
2020-09-164,7004,7154,7004,7156004,715
2020-09-15---4,650-4,650
2020-09-14---4,650-4,650
2020-09-114,6104,6504,6104,6508004,650
2020-09-104,6704,6704,6604,6602004,660
2020-09-09---4,690-4,690
2020-09-08---4,690-4,690
2020-09-074,6804,6904,6804,6902004,690
2020-09-044,6804,6804,6604,6602004,660
2020-09-034,7304,7554,6904,6951,3004,695
2020-09-024,7804,7804,7654,7702,4004,770
2020-09-01---4,850-4,850
2020-08-314,8504,8504,8504,8501004,850
2020-08-284,7604,7804,7504,7501,8004,750
2020-08-274,8104,8104,7604,7604004,760
2020-08-264,8504,8504,8504,8501004,850
2020-08-254,8954,9004,8004,8101,8004,810
2020-08-244,7104,7104,7104,7101004,710
2020-08-214,6854,6904,6854,6853004,685
2020-08-204,7054,7054,6904,6954004,695
2020-08-19---4,705-4,705
2020-08-18---4,705-4,705
2020-08-174,7104,7104,7054,7054004,705
2020-08-144,7704,7704,7404,7405004,740
2020-08-134,8004,8004,7904,7906004,790
2020-08-124,8004,8004,8004,8005004,800
2020-08-114,8504,8504,8004,8001,3004,800
2020-08-074,9304,9304,9104,9102004,910
2020-08-06---4,930-4,930
2020-08-054,9304,9304,9304,9301004,930
2020-08-044,9004,9304,7954,9301,1004,930
2020-08-03---4,905-4,905
2020-07-31---4,905-4,905
2020-07-305,0005,0004,9054,9056004,905
2020-07-294,9055,0504,9055,0502,3005,050
2020-07-284,9605,0204,9504,9507004,950
2020-07-275,0705,0704,9104,9603,9004,960
2020-07-224,9254,9454,9104,9151,3004,915
2020-07-215,1105,1105,0305,0402,1005,040
2020-07-205,0405,1705,0205,1101,7005,110
2020-07-175,0905,0905,0305,0409005,040
2020-07-165,0405,0404,9854,9957004,995
2020-07-154,9605,0104,9605,0106005,010
2020-07-14---4,900-4,900
2020-07-134,9004,9004,9004,9001004,900
2020-07-104,9254,9254,9254,9251004,925
2020-07-09---4,900-4,900
2020-07-084,9604,9654,9004,9007004,900
2020-07-074,9804,9804,9104,9106004,910
2020-07-065,0005,0004,9954,9952004,995
2020-07-035,0105,0105,0005,0003005,000
2020-07-025,0505,0605,0305,0301,7005,030
2020-07-014,9504,9504,9504,9503004,950
2020-06-305,0005,0004,8554,9551,1004,955
2020-06-295,0105,0305,0005,0001,5005,000
2020-06-265,0405,0505,0005,0108005,010
2020-06-255,0405,0405,0005,0001,7005,000
2020-06-245,0105,0104,9654,9708004,970
2020-06-235,0205,0204,9955,0001,2005,000
2020-06-225,0005,0205,0005,0203005,020
2020-06-194,9555,1404,9555,0501,9005,050
2020-06-185,0005,0005,0005,0005005,000
2020-06-175,0005,0704,9605,0301,8005,030
2020-06-165,0505,1005,0305,0901,5005,090
2020-06-155,0005,0204,9555,0205005,020
2020-06-125,0805,0805,0005,0601,3005,060
2020-06-115,0605,2005,0405,1501,9005,150
2020-06-105,3505,3605,1005,1003,1005,100
2020-06-094,9955,1004,9805,1003,3005,100
2020-06-084,8254,9704,8254,9702,9004,970
2020-06-054,9454,9454,8204,8251,0004,825
2020-06-044,8204,8804,8004,8802,1004,880
2020-06-034,7504,8454,7204,8102,2004,810
2020-06-024,5454,7254,5454,6801,6004,680
2020-06-014,5204,6354,5054,5552,9004,555
2020-05-294,5054,5954,5054,5501,7004,550
2020-05-284,4654,4704,4354,4356004,435
2020-05-274,4754,4754,4354,4507004,450
2020-05-264,3654,5004,3654,4703,0004,470
2020-05-254,1354,2254,1354,2259004,225
2020-05-224,0354,0353,9953,9955003,995
2020-05-214,1354,1354,0504,0955004,095
2020-05-204,1254,1604,1104,1106004,110
2020-05-194,0654,0704,0654,0702004,070
2020-05-183,9804,0453,9453,9451,4003,945
2020-05-153,9754,0303,9753,9806003,980
2020-05-144,0054,0753,9603,9601,7003,960
2020-05-134,1054,1504,0754,0751,0004,075
2020-05-124,2604,2604,1504,1651,4004,165
2020-05-114,1404,3304,1004,3302,5004,330
2020-05-084,0004,1004,0004,1009004,100
2020-05-073,9003,9003,8853,8859003,885
2020-05-01---3,950-3,950
2020-04-303,9553,9553,9503,9507003,950
2020-04-28---3,840-3,840
2020-04-273,9303,9453,8403,8407003,840
2020-04-243,9003,9503,7903,7901,9003,790
2020-04-233,8203,8203,8203,8204003,820
2020-04-223,7303,8253,7303,7908003,790
2020-04-213,7903,7903,7503,7651,5003,765
2020-04-203,7903,7903,7803,7803003,780
2020-04-173,8653,9003,8353,8358003,835
2020-04-16---3,845-3,845
2020-04-153,9153,9203,8453,8451,1003,845
2020-04-143,9753,9753,9153,9153003,915
2020-04-134,1304,1303,8603,9951,4003,995
2020-04-103,9904,0603,9904,0602004,060
2020-04-093,9903,9903,9903,9901003,990
2020-04-083,8353,9403,8353,9251,1003,925
2020-04-073,8453,9103,8353,8501,0003,850
2020-04-063,6553,8453,6553,8451,0003,845
2020-04-033,7353,8003,7353,8003003,800
2020-04-023,9153,9153,7003,7902,0003,790
2020-04-014,1004,1003,9853,9851,1003,985
2020-03-314,1704,1704,0754,0951,0004,095
2020-03-304,1104,1504,0304,1007004,100
2020-03-274,2904,4004,2104,4002,2004,400
2020-03-264,4604,4604,2304,2402,0004,240
2020-03-254,2554,3954,2204,3901,2004,390
2020-03-243,9004,0203,9003,9053,3003,905
2020-03-233,9803,9853,8603,8902,3003,890
2020-03-194,0004,0253,9753,9801,4003,980
2020-03-183,9404,0303,9303,9801,7003,980
2020-03-173,8703,9403,8103,8251,0003,825
2020-03-163,7853,8503,7853,7857003,785
2020-03-133,8503,8503,6053,7256,6003,725
2020-03-124,3204,3204,0504,1503,3004,150
2020-03-114,5104,5104,3904,3901,5004,390
2020-03-104,2004,3703,9104,3709,7004,370
2020-03-094,4504,6454,3754,39011,4004,390
2020-03-064,6254,6254,4454,4552,9004,455
2020-03-054,6504,7204,6404,6401,5004,640
2020-03-044,6504,7204,6504,7158004,715
2020-03-034,8304,8404,7504,7501,0004,750
2020-03-024,5454,7754,5454,7259004,725
2020-02-284,8404,8404,6054,6302,4004,630
2020-02-274,8704,9104,8054,8059004,805
2020-02-264,9055,0004,8154,9205,8004,920
2020-02-255,0105,0104,7904,8354,6004,835
2020-02-214,9505,0304,9405,0301,6005,030
2020-02-205,0205,1104,9354,9351,8004,935
2020-02-195,0305,2204,9905,0102,6005,010
2020-02-185,0205,0504,9904,9901,3004,990
2020-02-175,1505,1504,9804,9804,3004,980
2020-02-145,2505,2505,1005,1501,5005,150
2020-02-135,3205,3205,2105,2107005,210
2020-02-125,2705,3305,2505,3201,4005,320
2020-02-105,2105,2905,2105,2701,1005,270
2020-02-075,2505,2705,2105,2104005,210
2020-02-065,2105,2605,1405,1901,9005,190
2020-02-055,2105,2405,1505,1903,4005,190
2020-02-045,1605,2205,1105,1105,2005,110
2020-02-035,2405,3305,0905,2507,4005,250
2020-01-315,5805,6305,5805,6202,1005,620
2020-01-305,7705,8205,5505,5502,8005,550
2020-01-295,7405,7905,7405,7606005,760
2020-01-285,8505,8505,7405,7501,7005,750
2020-01-275,8205,8705,8205,8601,6005,860
2020-01-246,0106,0105,9105,9402,1005,940
2020-01-235,9506,1505,9406,0102,3006,010
2020-01-225,8306,0605,8206,0001,9006,000
2020-01-215,8706,0005,8405,8404,3005,840
2020-01-205,5505,8005,5505,8004,0005,800
2020-01-175,5405,5905,5005,5301,2005,530
2020-01-165,6105,6105,5105,5402,1005,540
2020-01-155,5505,6305,5505,6304005,630
2020-01-145,5605,6405,5605,6302,4005,630
2020-01-105,4405,4605,4105,4104005,410
2020-01-095,4205,6005,4205,4702,9005,470
2020-01-085,4505,4505,3705,4201,7005,420
2020-01-075,4705,5505,4305,4301,1005,430
2020-01-065,4605,6005,4305,5001,2005,500

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株