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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,360 | 4,370 | 4,350 | 4,365 | 700 | 4,365 |
| 2023-06-07 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 4,360 |
| 2023-06-06 | 4,360 | 4,360 | 4,335 | 4,335 | 1,100 | 4,335 |
| 2023-06-05 | 4,380 | 4,395 | 4,325 | 4,370 | 2,600 | 4,370 |
| 2023-06-02 | 4,360 | 4,385 | 4,335 | 4,340 | 400 | 4,340 |
| 2023-06-01 | 4,395 | 4,395 | 4,330 | 4,360 | 2,300 | 4,360 |
| 2023-05-31 | 4,360 | 4,360 | 4,310 | 4,310 | 400 | 4,310 |
| 2023-05-30 | 4,300 | 4,350 | 4,300 | 4,350 | 300 | 4,350 |
| 2023-05-29 | 4,295 | 4,355 | 4,295 | 4,355 | 300 | 4,355 |
| 2023-05-26 | 4,305 | 4,305 | 4,235 | 4,285 | 1,800 | 4,285 |
| 2023-05-25 | 4,390 | 4,390 | 4,285 | 4,285 | 1,100 | 4,285 |
| 2023-05-24 | 4,370 | 4,395 | 4,370 | 4,370 | 600 | 4,370 |
| 2023-05-23 | 4,425 | 4,425 | 4,310 | 4,345 | 1,600 | 4,345 |
| 2023-05-22 | 4,405 | 4,405 | 4,355 | 4,355 | 1,400 | 4,355 |
| 2023-05-19 | 4,405 | 4,410 | 4,405 | 4,410 | 300 | 4,410 |
| 2023-05-18 | 4,440 | 4,490 | 4,425 | 4,430 | 800 | 4,430 |
| 2023-05-17 | 4,470 | 4,570 | 4,440 | 4,440 | 2,600 | 4,440 |
| 2023-05-16 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
| 2023-05-15 | 4,375 | 4,440 | 4,375 | 4,440 | 700 | 4,440 |
| 2023-05-12 | 4,405 | 4,420 | 4,350 | 4,365 | 1,000 | 4,365 |
| 2023-05-11 | 4,370 | 4,400 | 4,370 | 4,390 | 900 | 4,390 |
| 2023-05-10 | 4,385 | 4,390 | 4,325 | 4,355 | 3,000 | 4,355 |
| 2023-05-09 | 4,360 | 4,380 | 4,350 | 4,380 | 1,600 | 4,380 |
| 2023-05-08 | 4,315 | 4,360 | 4,315 | 4,315 | 600 | 4,315 |
| 2023-05-02 | 4,360 | 4,360 | 4,315 | 4,315 | 300 | 4,315 |
| 2023-05-01 | 4,335 | 4,370 | 4,300 | 4,370 | 700 | 4,370 |
| 2023-04-28 | 4,215 | 4,355 | 4,215 | 4,355 | 1,700 | 4,355 |
| 2023-04-27 | 4,325 | 4,325 | 4,280 | 4,285 | 400 | 4,285 |
| 2023-04-26 | 4,370 | 4,370 | 4,340 | 4,340 | 500 | 4,340 |
| 2023-04-25 | 4,375 | 4,375 | 4,355 | 4,370 | 1,000 | 4,370 |
| 2023-04-24 | 4,280 | 4,280 | 4,280 | 4,280 | 300 | 4,280 |
| 2023-04-21 | 4,315 | 4,315 | 4,245 | 4,260 | 400 | 4,260 |
| 2023-04-20 | 4,230 | 4,270 | 4,230 | 4,270 | 800 | 4,270 |
| 2023-04-19 | 4,300 | 4,300 | 4,205 | 4,205 | 800 | 4,205 |
| 2023-04-18 | 4,300 | 4,300 | 4,285 | 4,300 | 400 | 4,300 |
| 2023-04-17 | - | - | - | 4,335 | - | 4,335 |
| 2023-04-14 | 4,315 | 4,335 | 4,315 | 4,335 | 500 | 4,335 |
| 2023-04-13 | 4,330 | 4,385 | 4,330 | 4,385 | 200 | 4,385 |
| 2023-04-12 | 4,300 | 4,390 | 4,300 | 4,390 | 500 | 4,390 |
| 2023-04-11 | 4,300 | 4,300 | 4,270 | 4,270 | 300 | 4,270 |
| 2023-04-10 | 4,360 | 4,360 | 4,250 | 4,275 | 800 | 4,275 |
| 2023-04-07 | - | - | - | 4,360 | - | 4,360 |
| 2023-04-06 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2023-04-05 | 4,440 | 4,440 | 4,380 | 4,380 | 1,000 | 4,380 |
| 2023-04-04 | 4,400 | 4,440 | 4,400 | 4,405 | 400 | 4,405 |
| 2023-04-03 | 4,400 | 4,400 | 4,370 | 4,370 | 200 | 4,370 |
| 2023-03-31 | 4,380 | 4,380 | 4,360 | 4,360 | 900 | 4,360 |
| 2023-03-30 | 4,370 | 4,415 | 4,360 | 4,370 | 1,800 | 4,370 |
| 2023-03-29 | 4,600 | 4,670 | 4,600 | 4,600 | 600 | 4,600 |
| 2023-03-28 | 4,645 | 4,645 | 4,575 | 4,575 | 1,400 | 4,575 |
| 2023-03-27 | 4,580 | 4,580 | 4,460 | 4,505 | 1,400 | 4,505 |
| 2023-03-24 | 4,665 | 4,670 | 4,520 | 4,520 | 1,400 | 4,520 |
| 2023-03-23 | 4,520 | 4,645 | 4,520 | 4,595 | 900 | 4,595 |
| 2023-03-22 | 4,585 | 4,585 | 4,510 | 4,585 | 900 | 4,585 |
| 2023-03-20 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 4,540 |
| 2023-03-17 | 4,580 | 4,700 | 4,580 | 4,630 | 1,000 | 4,630 |
| 2023-03-16 | 4,565 | 4,640 | 4,530 | 4,580 | 2,900 | 4,580 |
| 2023-03-15 | 4,430 | 4,825 | 4,430 | 4,705 | 6,400 | 4,705 |
| 2023-03-14 | 4,450 | 4,450 | 4,365 | 4,370 | 1,100 | 4,370 |
| 2023-03-13 | 4,530 | 4,530 | 4,470 | 4,480 | 900 | 4,480 |
| 2023-03-10 | 4,510 | 4,520 | 4,510 | 4,520 | 300 | 4,520 |
| 2023-03-09 | 4,500 | 4,510 | 4,500 | 4,510 | 300 | 4,510 |
| 2023-03-08 | 4,545 | 4,545 | 4,510 | 4,515 | 300 | 4,515 |
| 2023-03-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2023-03-06 | 4,495 | 4,535 | 4,470 | 4,470 | 1,300 | 4,470 |
| 2023-03-03 | - | - | - | 4,540 | - | 4,540 |
| 2023-03-02 | 4,500 | 4,540 | 4,445 | 4,540 | 700 | 4,540 |
| 2023-03-01 | 4,500 | 4,525 | 4,500 | 4,525 | 600 | 4,525 |
| 2023-02-28 | 4,480 | 4,490 | 4,480 | 4,485 | 1,200 | 4,485 |
| 2023-02-27 | 4,485 | 4,485 | 4,465 | 4,485 | 1,700 | 4,485 |
| 2023-02-24 | 4,485 | 4,490 | 4,470 | 4,485 | 1,800 | 4,485 |
| 2023-02-22 | 4,465 | 4,485 | 4,460 | 4,470 | 1,200 | 4,470 |
| 2023-02-21 | 4,475 | 4,475 | 4,465 | 4,465 | 300 | 4,465 |
| 2023-02-20 | 4,480 | 4,500 | 4,465 | 4,465 | 2,000 | 4,465 |
| 2023-02-17 | 4,450 | 4,485 | 4,450 | 4,480 | 400 | 4,480 |
| 2023-02-16 | 4,490 | 4,500 | 4,365 | 4,445 | 5,600 | 4,445 |
| 2023-02-15 | 4,390 | 4,505 | 4,390 | 4,500 | 4,200 | 4,500 |
| 2023-02-14 | 4,415 | 4,430 | 4,400 | 4,420 | 2,400 | 4,420 |
| 2023-02-13 | 4,415 | 4,430 | 4,395 | 4,430 | 1,900 | 4,430 |
| 2023-02-10 | 4,385 | 4,415 | 4,385 | 4,405 | 1,000 | 4,405 |
| 2023-02-09 | 4,375 | 4,385 | 4,360 | 4,385 | 700 | 4,385 |
| 2023-02-08 | 4,360 | 4,370 | 4,360 | 4,370 | 200 | 4,370 |
| 2023-02-07 | - | - | - | 4,355 | - | 4,355 |
| 2023-02-06 | 4,360 | 4,360 | 4,350 | 4,355 | 600 | 4,355 |
| 2023-02-03 | 4,380 | 4,380 | 4,335 | 4,360 | 800 | 4,360 |
| 2023-02-02 | 4,375 | 4,375 | 4,305 | 4,360 | 1,900 | 4,360 |
| 2023-02-01 | 4,240 | 4,345 | 4,240 | 4,345 | 800 | 4,345 |
| 2023-01-31 | 4,345 | 4,390 | 4,345 | 4,350 | 1,600 | 4,350 |
| 2023-01-30 | 4,325 | 4,350 | 4,325 | 4,350 | 700 | 4,350 |
| 2023-01-27 | 4,345 | 4,345 | 4,320 | 4,345 | 1,100 | 4,345 |
| 2023-01-26 | 4,385 | 4,385 | 4,340 | 4,345 | 1,200 | 4,345 |
| 2023-01-25 | 4,405 | 4,405 | 4,295 | 4,320 | 2,900 | 4,320 |
| 2023-01-24 | 4,195 | 4,290 | 4,175 | 4,290 | 1,900 | 4,290 |
| 2023-01-23 | 4,150 | 4,200 | 4,150 | 4,165 | 2,300 | 4,165 |
| 2023-01-20 | 4,140 | 4,150 | 4,115 | 4,125 | 1,000 | 4,125 |
| 2023-01-19 | 4,135 | 4,140 | 4,110 | 4,110 | 600 | 4,110 |
| 2023-01-18 | - | - | - | 4,090 | - | 4,090 |
| 2023-01-17 | 4,090 | 4,090 | 4,090 | 4,090 | 300 | 4,090 |
| 2023-01-16 | 4,130 | 4,135 | 4,085 | 4,085 | 1,000 | 4,085 |
| 2023-01-13 | 4,060 | 4,110 | 4,060 | 4,110 | 800 | 4,110 |
| 2023-01-12 | 4,075 | 4,090 | 4,075 | 4,090 | 300 | 4,090 |
| 2023-01-11 | 4,035 | 4,070 | 4,035 | 4,050 | 300 | 4,050 |
| 2023-01-10 | 4,030 | 4,045 | 4,030 | 4,035 | 1,500 | 4,035 |
| 2023-01-06 | 4,070 | 4,070 | 4,045 | 4,045 | 300 | 4,045 |
| 2023-01-05 | 4,050 | 4,070 | 4,045 | 4,070 | 400 | 4,070 |
| 2023-01-04 | 4,070 | 4,080 | 4,065 | 4,080 | 3,500 | 4,080 |
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
