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
2022-12-084,0654,0654,0454,0509004,050
2022-12-074,0504,0704,0504,0501,0004,050
2022-12-064,0304,0504,0304,0503004,050
2022-12-054,0404,0854,0404,0758004,075
2022-12-024,1054,1354,1054,1101,7004,110
2022-12-014,0504,2253,8504,1057,6004,105
2022-11-304,0554,0754,0504,0601,0004,060
2022-11-294,0754,0804,0704,0806004,080
2022-11-284,0904,0904,0554,0801,7004,080
2022-11-254,0954,1004,0904,0901,3004,090
2022-11-244,0304,0804,0204,0801,1004,080
2022-11-224,0154,0154,0154,0151004,015
2022-11-213,9954,0753,9954,0551,2004,055
2022-11-183,9803,9803,9803,9801003,980
2022-11-173,9703,9703,9703,9705003,970
2022-11-163,9703,9703,9703,9701003,970
2022-11-153,9953,9953,9653,9701,3003,970
2022-11-143,9953,9953,9953,9952003,995
2022-11-114,0204,0203,9803,9802003,980
2022-11-10---4,020-4,020
2022-11-094,0004,0204,0004,0202004,020
2022-11-083,9804,0053,9804,0056004,005
2022-11-073,9954,0003,9654,0007004,000
2022-11-044,0104,0303,9304,0202,1004,020
2022-11-024,0554,0554,0204,0202004,020
2022-11-014,0554,0804,0054,0552,5004,055
2022-10-314,0304,0554,0004,05512,3004,055
2022-10-284,0554,0804,0354,0401,2004,040
2022-10-274,0654,0654,0404,0406004,040
2022-10-264,1154,1204,0454,0651,8004,065
2022-10-254,1554,1554,0854,1051,3004,105
2022-10-244,1204,1204,0754,1108004,110
2022-10-214,1054,1754,1054,1751,0004,175
2022-10-204,0904,1904,0604,1002,8004,100
2022-10-194,0904,0904,0854,0854004,085
2022-10-184,1254,1254,1254,1252004,125
2022-10-17---4,125-4,125
2022-10-144,0804,1254,0804,1253004,125
2022-10-134,0654,0754,0654,0752004,075
2022-10-124,1254,1254,0954,1205004,120
2022-10-11---4,115-4,115
2022-10-074,1154,1154,1154,1151004,115
2022-10-06---4,130-4,130
2022-10-054,1304,1304,1304,1303004,130
2022-10-044,1204,1204,1204,1203004,120
2022-10-034,0854,1104,0854,1102004,110
2022-09-304,1654,1654,1404,1405004,140
2022-09-294,1104,1154,1104,1154004,115
2022-09-284,1154,1354,1154,1354004,135
2022-09-274,1104,1104,1104,1101004,110
2022-09-264,1654,1654,1404,1401,4004,140
2022-09-224,1504,1504,1504,1502004,150
2022-09-214,1304,1654,1304,1504004,150
2022-09-204,1504,1554,1254,1309004,130
2022-09-164,1504,1504,1504,1502004,150
2022-09-154,1454,1604,1004,1606004,160
2022-09-14---4,145-4,145
2022-09-134,1354,1754,1354,1453,0004,145
2022-09-124,1304,1304,1254,1253004,125
2022-09-094,1304,1604,1304,1359004,135
2022-09-08---4,180-4,180
2022-09-07---4,180-4,180
2022-09-064,1654,1804,1654,1805004,180
2022-09-054,1354,1754,1354,1754004,175
2022-09-024,1304,1504,1304,1502004,150
2022-09-014,1404,1554,1404,1407004,140
2022-08-314,2004,2004,2004,2003004,200
2022-08-30---4,170-4,170
2022-08-294,1504,1704,1504,1702004,170
2022-08-264,1554,1604,1554,1604004,160
2022-08-254,2154,2304,1354,1502,2004,150
2022-08-244,2004,2004,2004,2002004,200
2022-08-234,1954,1954,1604,1954004,195
2022-08-224,1504,2004,1504,2002,0004,200
2022-08-194,1854,1854,1854,1852004,185
2022-08-184,1854,1854,1354,1654004,165
2022-08-17---4,185-4,185
2022-08-164,1904,1904,1854,1852004,185
2022-08-154,2254,2254,2254,2252004,225
2022-08-124,2554,2554,2254,2254004,225
2022-08-10---4,220-4,220
2022-08-094,2104,2204,2104,2203004,220
2022-08-084,2104,2104,2104,2101004,210
2022-08-054,2054,2404,2054,2402,5004,240
2022-08-044,2004,2554,2004,2552004,255
2022-08-034,1754,2704,1754,2702004,270
2022-08-024,1804,2454,1804,2454004,245
2022-08-014,2854,2954,2454,2451,5004,245
2022-07-294,1754,2404,1754,2404004,240
2022-07-284,2004,2054,1554,2058004,205
2022-07-274,1954,1954,1454,1457004,145
2022-07-264,1904,1904,1854,1908004,190
2022-07-254,1454,1904,1454,1903,9004,190
2022-07-224,1504,1554,1454,1551,2004,155
2022-07-214,1354,1554,1354,1558004,155
2022-07-204,0804,1504,0804,1351,4004,135
2022-07-194,0554,0804,0554,0803004,080
2022-07-154,0754,1004,0254,0551,7004,055
2022-07-144,0304,0754,0304,0755004,075
2022-07-134,0154,0354,0154,0302,6004,030
2022-07-124,0354,0604,0304,0604004,060
2022-07-114,0454,1154,0054,0502,9004,050
2022-07-084,1354,1454,0104,0105,0004,010
2022-07-074,1354,1354,1354,1352004,135
2022-07-064,1254,1354,1254,1351,2004,135
2022-07-054,1454,1604,1454,1601,2004,160
2022-07-044,1604,1604,1454,1451,1004,145
2022-07-01---4,190-4,190
2022-06-304,1904,1904,1904,1901004,190
2022-06-294,1454,1704,1454,1704004,170
2022-06-284,1504,1904,1454,1905004,190
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