1948 (株)弘電社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-204,9905,0004,9454,9451,3004,945
2021-04-195,0005,0004,9804,9951,4004,995
2021-04-165,0105,0105,0105,0102005,010
2021-04-15---5,030-5,030
2021-04-14---5,030-5,030
2021-04-135,0405,0405,0305,0306005,030
2021-04-125,1105,1105,0005,0309005,030
2021-04-095,0805,0805,0805,0802005,080
2021-04-085,1805,1805,0605,0806005,080
2021-04-075,1005,2005,0505,0501,2005,050
2021-04-065,0705,0705,0705,0704005,070
2021-04-055,0505,2104,9005,0502,8005,050
2021-04-025,1005,1004,9804,9801,6004,980
2021-04-015,1005,1005,0105,0101,0005,010
2021-03-315,1005,1105,1005,1001,0005,100
2021-03-305,0005,1204,9355,1002,4005,100
2021-03-295,4705,4705,2305,2305,9005,230
2021-03-265,3005,4005,2805,3804,1005,380
2021-03-255,3005,3105,2805,2804,6005,280
2021-03-245,1805,2405,1805,2401,2005,240
2021-03-235,2005,2805,2005,2301,8005,230
2021-03-225,1505,2905,1405,2005,9005,200
2021-03-195,0805,0905,0605,0701,2005,070
2021-03-185,0305,0805,0305,0804,2005,080
2021-03-174,9705,0204,9705,0205005,020
2021-03-165,0005,0204,9805,0202,1005,020
2021-03-155,0005,0305,0005,0305,9005,030
2021-03-124,9204,9604,9204,9606004,960
2021-03-114,9104,9454,9104,9201,2004,920
2021-03-104,8804,8804,8804,8801004,880
2021-03-094,8704,9204,8704,8905004,890
2021-03-084,8704,9104,8704,8702,0004,870
2021-03-054,8754,8754,8154,8652,4004,865
2021-03-044,9204,9204,8704,8701,4004,870
2021-03-034,9154,9154,9054,9155004,915
2021-03-024,8704,9204,8704,9202004,920
2021-03-014,8704,8904,8404,8401,1004,840
2021-02-264,9304,9304,8504,8901,0004,890
2021-02-254,9354,9354,8804,8801,8004,880
2021-02-244,9004,9104,8704,9053,4004,905
2021-02-224,9404,9404,8504,8958004,895
2021-02-194,8354,8554,8004,8002,2004,800
2021-02-184,8554,9054,8454,8454,1004,845
2021-02-174,8854,9104,8404,8853,8004,885
2021-02-164,8904,8904,8604,8901,4004,890
2021-02-154,8954,8954,8954,8951,3004,895
2021-02-124,8854,8854,8804,8804004,880
2021-02-104,8854,9004,8854,9002,7004,900
2021-02-094,8704,8904,8554,8551,6004,855
2021-02-084,8654,8654,8154,8257004,825
2021-02-054,8254,8304,7704,8156,6004,815
2021-02-044,8154,9004,8054,8301,6004,830
2021-02-034,8204,8804,8154,8154004,815
2021-02-024,7754,9004,7604,8151,7004,815
2021-02-014,8004,8304,7704,8301,8004,830
2021-01-294,9104,9104,8004,8001,6004,800
2021-01-284,8854,9104,8854,9102004,910
2021-01-274,9104,9754,9104,9404,6004,940
2021-01-264,9804,9804,9104,9102004,910
2021-01-254,9804,9804,9804,9807004,980
2021-01-224,9905,0004,9704,9802,1004,980
2021-01-215,0205,0204,9904,9905004,990
2021-01-204,8555,0704,8555,0201,9005,020
2021-01-194,8204,8854,8204,8501,0004,850
2021-01-184,8204,8804,8004,8201,4004,820
2021-01-154,8004,8204,7804,8205004,820
2021-01-144,7454,8404,7454,8408004,840
2021-01-134,7404,7404,7404,7405004,740
2021-01-124,7354,8054,7354,7401,7004,740
2021-01-084,7054,7504,7054,7208004,720
2021-01-074,7354,8054,7054,7052,7004,705
2021-01-064,7054,8254,7054,7357004,735
2021-01-054,7004,7404,7004,7358004,735
2021-01-044,7404,7404,7404,7402004,740

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