1948 (株)弘電社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-274,1704,2054,1704,1751,1004,175
2022-06-244,1604,1604,1504,1508004,150
2022-06-234,1504,1504,1204,1409004,140
2022-06-224,1554,1704,1554,1702004,170
2022-06-214,1204,1804,1204,1201,0004,120
2022-06-204,1654,1654,1504,1658004,165
2022-06-174,1954,1954,1804,1804004,180
2022-06-16---4,190-4,190
2022-06-154,2104,2104,1904,1905004,190
2022-06-144,2054,2204,2054,2202004,220
2022-06-134,2154,2154,1954,1955004,195
2022-06-104,2754,2754,2754,2751,5004,275
2022-06-094,2304,3004,2304,2454004,245
2022-06-084,2604,3404,2304,2301,3004,230
2022-06-074,2504,2504,2004,2507004,250
2022-06-064,2004,2004,1954,2001,2004,200
2022-06-034,1904,2154,1904,2001,5004,200
2022-06-024,1904,1904,1604,1604004,160
2022-06-01---4,155-4,155
2022-05-31---4,155-4,155
2022-05-304,1554,1554,1554,1551004,155
2022-05-274,2104,2104,2104,2101004,210
2022-05-264,1804,1804,1804,1805004,180
2022-05-254,2004,2004,1504,1506004,150
2022-05-244,2004,2004,1504,1506004,150
2022-05-234,1304,1754,1154,1151,0004,115
2022-05-20---4,115-4,115
2022-05-194,1154,1154,1154,1154004,115
2022-05-18---4,175-4,175
2022-05-174,1354,1754,1354,1752004,175
2022-05-164,1704,1704,1704,1701004,170
2022-05-134,2004,2004,1404,1657004,165
2022-05-124,2004,2004,1904,1905004,190
2022-05-114,2554,2554,2554,2551004,255
2022-05-104,1404,2704,1404,1856004,185
2022-05-094,2754,2754,2754,2751004,275
2022-05-064,1604,2154,1604,2155004,215
2022-05-024,1654,1654,1054,1054004,105
2022-04-284,1654,2354,1654,1657004,165
2022-04-274,1454,1654,1454,1652004,165
2022-04-264,2054,2054,1554,1605004,160
2022-04-254,2404,2404,1154,2002,0004,200
2022-04-224,1854,2504,1854,2503004,250
2022-04-214,1804,2554,1804,2557004,255
2022-04-204,3104,3104,2304,2304004,230
2022-04-194,2104,2104,1804,2053004,205
2022-04-184,2004,3554,2004,3559004,355
2022-04-154,2054,2404,2054,2405004,240
2022-04-144,2154,2354,1804,2201,1004,220
2022-04-134,1554,2854,1554,2156004,215
2022-04-12---4,260-4,260
2022-04-114,2604,2604,2604,2602004,260
2022-04-084,2604,2604,2604,2601004,260
2022-04-074,3154,3154,2304,2601,1004,260
2022-04-064,3104,3354,3104,3354004,335
2022-04-054,3704,4004,3504,3501,8004,350
2022-04-044,5354,5354,3004,37011,1004,370
2022-04-014,5504,5604,5354,5357004,535
2022-03-314,5604,6804,5604,6804004,680
2022-03-304,6804,6804,5404,6301,3004,630
2022-03-294,8004,9004,6554,9004,7004,900
2022-03-284,8954,8954,8954,8952004,895
2022-03-254,8204,8954,8204,8958004,895
2022-03-244,7804,8154,7604,7756004,775
2022-03-234,7504,7504,7504,7501004,750
2022-03-224,7104,8204,7104,8201,2004,820
2022-03-184,7604,7604,7604,7601004,760
2022-03-174,7104,7804,7104,7803004,780
2022-03-164,7154,7804,7154,7805004,780
2022-03-15---4,715-4,715
2022-03-144,7104,7154,7004,7156004,715
2022-03-114,6104,7104,5404,7105,7004,710
2022-03-104,6604,7504,6604,7505004,750
2022-03-094,6404,7954,6154,6902,0004,690
2022-03-084,7004,7004,6304,6355004,635
2022-03-074,7254,7654,7204,7655004,765
2022-03-044,7004,7254,7004,7258004,725
2022-03-034,7104,7104,7104,7102004,710
2022-03-024,7154,7554,7154,7203004,720
2022-03-014,7504,7504,7504,7501004,750
2022-02-284,7754,7754,7154,7601,2004,760
2022-02-254,7654,7654,7004,7051,5004,705
2022-02-244,7104,7654,7104,7152,2004,715
2022-02-224,8104,8204,7504,8201,1004,820
2022-02-214,7554,8404,7554,8405004,840
2022-02-184,7804,7804,7554,7554004,755
2022-02-17---4,790-4,790
2022-02-16---4,790-4,790
2022-02-15---4,790-4,790
2022-02-144,7904,7904,7904,7903004,790
2022-02-104,7804,7804,7804,7801004,780
2022-02-094,7604,7654,7604,7651,3004,765
2022-02-084,8204,8354,8054,8056004,805
2022-02-07---4,760-4,760
2022-02-04---4,760-4,760
2022-02-034,7804,7804,7604,7602004,760
2022-02-024,7504,7904,7504,7503004,750
2022-02-014,8504,8504,7104,7903,3004,790
2022-01-314,9304,9454,9154,9205004,920
2022-01-284,8654,9054,8654,9052004,905
2022-01-274,8954,9154,8654,8651,0004,865
2022-01-264,9404,9454,9354,9455004,945
2022-01-254,9454,9454,9154,9151,0004,915
2022-01-244,9254,9254,9054,9056004,905
2022-01-214,9154,9404,9104,9208004,920
2022-01-204,9504,9504,9504,9502004,950
2022-01-194,9254,9254,9054,9053004,905
2022-01-184,9454,9454,9254,9252004,925
2022-01-174,9205,0304,8904,9501,7004,950
2022-01-144,9304,9504,9004,9501,3004,950
2022-01-134,9504,9504,9504,9502004,950
2022-01-124,9604,9704,9454,9507004,950
2022-01-114,9854,9854,9504,9505004,950
2022-01-07---4,950-4,950
2022-01-064,9854,9854,9504,9505004,950
2022-01-054,9804,9854,9804,9853004,985
2022-01-044,9954,9954,9704,9857004,985

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