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
2025-02-102,1302,1302,0912,09712,8002,097
2025-02-072,0432,1702,0432,13533,3002,135
2025-02-062,0732,0892,0222,04641,1002,046
2025-02-052,2062,2122,0562,10992,5002,109
2025-02-042,2862,3482,2542,25472,0002,254
2025-02-032,1632,3302,1302,261114,8002,261
2025-01-312,1002,2962,0722,143145,7002,143
2025-01-302,0352,0802,0342,07617,7002,076
2025-01-292,0552,0552,0262,03014,6002,030
2025-01-282,0322,0501,9992,03214,5002,032
2025-01-272,0282,0602,0122,03719,8002,037
2025-01-241,9932,0161,9662,01529,2002,015
2025-01-232,0312,0381,9421,98740,9001,987
2025-01-221,9422,0221,9422,01727,5002,017
2025-01-211,9521,9521,9221,93414,2001,934
2025-01-201,9621,9621,9101,93419,7001,934
2025-01-171,9261,9641,9021,96412,6001,964
2025-01-161,9571,9651,9251,93411,2001,934
2025-01-151,9101,9551,8911,91718,0001,917
2025-01-141,8741,9101,8681,89010,2001,890
2025-01-101,8731,8891,8671,8786,6001,878
2025-01-091,9221,9291,8701,89217,1001,892
2025-01-081,9701,9711,9111,92227,0001,922
2025-01-071,9101,9821,8831,97868,2001,978
2025-01-061,8171,9401,8171,90350,7001,903

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