1948 (株)弘電社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084,3604,3704,3504,3657004,365
2023-06-074,3604,3604,3604,3602004,360
2023-06-064,3604,3604,3354,3351,1004,335
2023-06-054,3804,3954,3254,3702,6004,370
2023-06-024,3604,3854,3354,3404004,340
2023-06-014,3954,3954,3304,3602,3004,360
2023-05-314,3604,3604,3104,3104004,310
2023-05-304,3004,3504,3004,3503004,350
2023-05-294,2954,3554,2954,3553004,355
2023-05-264,3054,3054,2354,2851,8004,285
2023-05-254,3904,3904,2854,2851,1004,285
2023-05-244,3704,3954,3704,3706004,370
2023-05-234,4254,4254,3104,3451,6004,345
2023-05-224,4054,4054,3554,3551,4004,355
2023-05-194,4054,4104,4054,4103004,410
2023-05-184,4404,4904,4254,4308004,430
2023-05-174,4704,5704,4404,4402,6004,440
2023-05-164,4404,4404,4404,4401004,440
2023-05-154,3754,4404,3754,4407004,440
2023-05-124,4054,4204,3504,3651,0004,365
2023-05-114,3704,4004,3704,3909004,390
2023-05-104,3854,3904,3254,3553,0004,355
2023-05-094,3604,3804,3504,3801,6004,380
2023-05-084,3154,3604,3154,3156004,315
2023-05-024,3604,3604,3154,3153004,315
2023-05-014,3354,3704,3004,3707004,370
2023-04-284,2154,3554,2154,3551,7004,355
2023-04-274,3254,3254,2804,2854004,285
2023-04-264,3704,3704,3404,3405004,340
2023-04-254,3754,3754,3554,3701,0004,370
2023-04-244,2804,2804,2804,2803004,280
2023-04-214,3154,3154,2454,2604004,260
2023-04-204,2304,2704,2304,2708004,270
2023-04-194,3004,3004,2054,2058004,205
2023-04-184,3004,3004,2854,3004004,300
2023-04-17---4,335-4,335
2023-04-144,3154,3354,3154,3355004,335
2023-04-134,3304,3854,3304,3852004,385
2023-04-124,3004,3904,3004,3905004,390
2023-04-114,3004,3004,2704,2703004,270
2023-04-104,3604,3604,2504,2758004,275
2023-04-07---4,360-4,360
2023-04-064,3604,3604,3604,3601004,360
2023-04-054,4404,4404,3804,3801,0004,380
2023-04-044,4004,4404,4004,4054004,405
2023-04-034,4004,4004,3704,3702004,370
2023-03-314,3804,3804,3604,3609004,360
2023-03-304,3704,4154,3604,3701,8004,370
2023-03-294,6004,6704,6004,6006004,600
2023-03-284,6454,6454,5754,5751,4004,575
2023-03-274,5804,5804,4604,5051,4004,505
2023-03-244,6654,6704,5204,5201,4004,520
2023-03-234,5204,6454,5204,5959004,595
2023-03-224,5854,5854,5104,5859004,585
2023-03-204,5404,5404,5404,5402004,540
2023-03-174,5804,7004,5804,6301,0004,630
2023-03-164,5654,6404,5304,5802,9004,580
2023-03-154,4304,8254,4304,7056,4004,705
2023-03-144,4504,4504,3654,3701,1004,370
2023-03-134,5304,5304,4704,4809004,480
2023-03-104,5104,5204,5104,5203004,520
2023-03-094,5004,5104,5004,5103004,510
2023-03-084,5454,5454,5104,5153004,515
2023-03-074,5004,5004,5004,5001004,500
2023-03-064,4954,5354,4704,4701,3004,470
2023-03-03---4,540-4,540
2023-03-024,5004,5404,4454,5407004,540
2023-03-014,5004,5254,5004,5256004,525
2023-02-284,4804,4904,4804,4851,2004,485
2023-02-274,4854,4854,4654,4851,7004,485
2023-02-244,4854,4904,4704,4851,8004,485
2023-02-224,4654,4854,4604,4701,2004,470
2023-02-214,4754,4754,4654,4653004,465
2023-02-204,4804,5004,4654,4652,0004,465
2023-02-174,4504,4854,4504,4804004,480
2023-02-164,4904,5004,3654,4455,6004,445
2023-02-154,3904,5054,3904,5004,2004,500
2023-02-144,4154,4304,4004,4202,4004,420
2023-02-134,4154,4304,3954,4301,9004,430
2023-02-104,3854,4154,3854,4051,0004,405
2023-02-094,3754,3854,3604,3857004,385
2023-02-084,3604,3704,3604,3702004,370
2023-02-07---4,355-4,355
2023-02-064,3604,3604,3504,3556004,355
2023-02-034,3804,3804,3354,3608004,360
2023-02-024,3754,3754,3054,3601,9004,360
2023-02-014,2404,3454,2404,3458004,345
2023-01-314,3454,3904,3454,3501,6004,350
2023-01-304,3254,3504,3254,3507004,350
2023-01-274,3454,3454,3204,3451,1004,345
2023-01-264,3854,3854,3404,3451,2004,345
2023-01-254,4054,4054,2954,3202,9004,320
2023-01-244,1954,2904,1754,2901,9004,290
2023-01-234,1504,2004,1504,1652,3004,165
2023-01-204,1404,1504,1154,1251,0004,125
2023-01-194,1354,1404,1104,1106004,110
2023-01-18---4,090-4,090
2023-01-174,0904,0904,0904,0903004,090
2023-01-164,1304,1354,0854,0851,0004,085
2023-01-134,0604,1104,0604,1108004,110
2023-01-124,0754,0904,0754,0903004,090
2023-01-114,0354,0704,0354,0503004,050
2023-01-104,0304,0454,0304,0351,5004,035
2023-01-064,0704,0704,0454,0453004,045
2023-01-054,0504,0704,0454,0704004,070
2023-01-044,0704,0804,0654,0803,5004,080

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