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
2021-10-21---4,910-4,910
2021-10-204,8804,9104,8804,9103004,910
2021-10-19---4,880-4,880
2021-10-184,8804,8804,8804,8805004,880
2021-10-154,9004,9254,9004,9252004,925
2021-10-144,9004,9004,9004,9001004,900
2021-10-134,9204,9204,9004,9002004,900
2021-10-124,9204,9204,9204,9201004,920
2021-10-114,9454,9454,9454,9459004,945
2021-10-084,8954,9454,8954,9452004,945
2021-10-07---4,880-4,880
2021-10-06---4,880-4,880
2021-10-054,9004,9004,8804,8805004,880
2021-10-044,9504,9704,9054,9057004,905
2021-10-014,8904,9404,8804,9405004,940
2021-09-304,9854,9854,8904,8905004,890
2021-09-294,9254,9904,9254,9902004,990
2021-09-284,9904,9904,9204,9706004,970
2021-09-274,9954,9954,9954,9954004,995
2021-09-245,0305,0304,9904,9904004,990
2021-09-224,9104,9104,8904,8904004,890
2021-09-214,8904,9054,8904,9052004,905
2021-09-174,9154,9304,9154,9304004,930
2021-09-164,9104,9104,8854,8908004,890
2021-09-154,9504,9504,8954,9103,3004,910
2021-09-144,9504,9704,9504,9501,2004,950
2021-09-134,9554,9554,9254,9254004,925
2021-09-104,9504,9504,9404,9453004,945
2021-09-094,9554,9554,8604,9201,1004,920
2021-09-084,9554,9554,9504,9502004,950
2021-09-07---4,920-4,920
2021-09-064,9504,9504,9204,9207004,920
2021-09-034,9254,9304,8804,8807004,880
2021-09-024,9254,9254,9254,9251004,925
2021-09-014,9205,0404,9204,9306004,930
2021-08-314,9204,9204,9204,9201004,920
2021-08-304,9204,9854,9204,9853004,985
2021-08-274,9204,9204,9204,9201004,920
2021-08-264,9204,9404,9204,9406004,940
2021-08-254,9104,9104,8404,8601,0004,860
2021-08-244,9104,9104,9104,9101004,910
2021-08-234,8954,9004,8954,9005004,900
2021-08-204,8704,8704,8204,8251,2004,825
2021-08-194,9154,9204,8804,8806004,880
2021-08-18---4,980-4,980
2021-08-174,9804,9804,9804,9801004,980
2021-08-165,0205,0204,9955,0206005,020
2021-08-135,0505,0505,0205,0201,6005,020
2021-08-125,0705,0705,0105,0103005,010
2021-08-115,0905,0905,0705,0707005,070
2021-08-105,0905,0905,0905,0901005,090
2021-08-065,0505,0505,0505,0505005,050
2021-08-055,1005,1005,0005,0501,1005,050
2021-08-045,0705,0705,0705,0701005,070
2021-08-035,0805,0805,0505,0708005,070
2021-08-025,0505,0505,0505,0504005,050
2021-07-305,0205,0205,0205,0202005,020
2021-07-295,1005,1005,0505,0504005,050
2021-07-285,0905,1005,0605,0706005,070
2021-07-275,0605,1205,0605,1202005,120
2021-07-265,2705,2705,1105,1405,8005,140
2021-07-214,9605,0404,9605,0301,0005,030
2021-07-204,9555,0404,9554,9608004,960
2021-07-194,9305,0104,9305,0101,1005,010
2021-07-164,9304,9304,9304,9303004,930
2021-07-154,9354,9404,9354,9403004,940
2021-07-144,9404,9404,8954,9256004,925
2021-07-134,9154,9354,8904,9353004,935
2021-07-124,9004,9504,8754,9156004,915
2021-07-094,8554,8704,8454,8701,6004,870
2021-07-084,8704,8804,8704,8802004,880
2021-07-074,9104,9104,9104,9101004,910
2021-07-064,8854,9004,8704,9001,1004,900
2021-07-054,8904,9154,8854,9157004,915
2021-07-024,8804,8904,8804,8903004,890
2021-07-014,9004,9354,9004,9354004,935
2021-06-304,9154,9404,9154,9406004,940
2021-06-29---4,915-4,915
2021-06-284,9304,9304,9154,9155004,915
2021-06-254,9004,9204,9004,9009004,900
2021-06-244,9054,9104,8804,8901,3004,890
2021-06-234,8804,8804,8804,8801004,880
2021-06-224,9604,9604,8804,8801,5004,880
2021-06-214,9505,0304,8904,8903,4004,890
2021-06-185,0305,0304,9654,9655004,965
2021-06-175,0505,0505,0205,0205005,020
2021-06-165,0505,0505,0505,0506005,050
2021-06-155,0205,0205,0205,0202005,020
2021-06-145,0305,0305,0305,0305005,030
2021-06-115,1005,1005,0305,0302005,030
2021-06-105,1905,1905,0505,0601,9005,060
2021-06-095,1105,1105,0505,1109005,110
2021-06-085,0505,0805,0205,0201,1005,020
2021-06-075,0105,0405,0105,0401,0005,040
2021-06-044,9704,9804,9504,9503004,950
2021-06-034,9604,9804,9604,9809004,980
2021-06-024,9554,9804,9554,9808004,980
2021-06-014,9754,9754,9304,9302004,930
2021-05-314,9104,9854,9104,9801,6004,980
2021-05-284,9154,9154,9104,9103004,910
2021-05-274,9204,9204,8904,8901,6004,890
2021-05-264,9454,9454,9354,9354004,935
2021-05-254,9554,9554,9404,9407004,940
2021-05-244,9254,9554,9254,9555004,955
2021-05-214,9354,9354,9254,9253004,925
2021-05-204,9304,9304,9104,9301,0004,930
2021-05-194,9304,9304,9154,9156004,915
2021-05-184,9154,9154,9154,9151004,915
2021-05-174,9154,9154,9154,9152004,915
2021-05-145,0205,0304,9805,0102,6005,010
2021-05-134,8504,8754,8504,8752004,875
2021-05-12---4,910-4,910
2021-05-114,9104,9104,9104,9103004,910
2021-05-105,0405,0404,9504,9507004,950
2021-05-075,0205,0405,0205,0405005,040
2021-05-064,9955,0104,9505,0109005,010
2021-04-304,9304,9504,9304,9503004,950
2021-04-284,9504,9504,9054,9057004,905
2021-04-274,9405,0404,9405,0407005,040
2021-04-264,9954,9954,9954,9955004,995
2021-04-234,9304,9704,9304,9401,2004,940
2021-04-224,9154,9504,9154,9307004,930
2021-04-214,9304,9504,9104,9101,2004,910
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