1948 (株)弘電社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,298 | 1,298 | 1,282 | 1,288 | 7,500 | 1,288 |
| 2024-07-25 | 1,311 | 1,311 | 1,289 | 1,298 | 23,000 | 1,298 |
| 2024-07-24 | 1,306 | 1,307 | 1,292 | 1,298 | 6,900 | 1,298 |
| 2024-07-23 | 1,302 | 1,307 | 1,297 | 1,306 | 3,700 | 1,306 |
| 2024-07-22 | 1,312 | 1,313 | 1,287 | 1,302 | 7,800 | 1,302 |
| 2024-07-19 | 1,316 | 1,316 | 1,293 | 1,310 | 7,100 | 1,310 |
| 2024-07-18 | 1,310 | 1,318 | 1,306 | 1,317 | 4,700 | 1,317 |
| 2024-07-17 | 1,318 | 1,318 | 1,309 | 1,312 | 4,300 | 1,312 |
| 2024-07-16 | 1,300 | 1,319 | 1,299 | 1,319 | 3,700 | 1,319 |
| 2024-07-12 | 1,305 | 1,305 | 1,252 | 1,300 | 11,700 | 1,300 |
| 2024-07-11 | 1,316 | 1,320 | 1,306 | 1,308 | 9,700 | 1,308 |
| 2024-07-10 | 1,305 | 1,316 | 1,300 | 1,315 | 4,400 | 1,315 |
| 2024-07-09 | 1,291 | 1,365 | 1,291 | 1,312 | 23,500 | 1,312 |
| 2024-07-08 | 1,293 | 1,293 | 1,278 | 1,285 | 9,100 | 1,285 |
| 2024-07-05 | 1,291 | 1,299 | 1,286 | 1,293 | 4,600 | 1,293 |
| 2024-07-04 | 1,293 | 1,299 | 1,285 | 1,299 | 5,100 | 1,299 |
| 2024-07-03 | 1,288 | 1,293 | 1,250 | 1,290 | 7,600 | 1,290 |
| 2024-07-02 | 1,275 | 1,298 | 1,275 | 1,290 | 9,000 | 1,290 |
| 2024-07-01 | 1,288 | 1,290 | 1,277 | 1,277 | 8,500 | 1,277 |
| 2024-06-28 | 1,329 | 1,329 | 1,227 | 1,284 | 64,900 | 1,284 |
| 2024-06-27 | 1,311 | 1,329 | 1,300 | 1,329 | 3,600 | 1,329 |
| 2024-06-26 | 1,336 | 1,339 | 1,299 | 1,319 | 10,200 | 1,319 |
| 2024-06-25 | 1,295 | 1,319 | 1,285 | 1,315 | 15,300 | 1,315 |
| 2024-06-24 | 1,277 | 1,288 | 1,277 | 1,288 | 5,000 | 1,288 |
| 2024-06-21 | 1,265 | 1,277 | 1,235 | 1,277 | 6,300 | 1,277 |
| 2024-06-20 | 1,267 | 1,267 | 1,242 | 1,267 | 8,900 | 1,267 |
| 2024-06-19 | 1,275 | 1,285 | 1,265 | 1,265 | 3,900 | 1,265 |
| 2024-06-18 | 1,267 | 1,275 | 1,267 | 1,275 | 1,900 | 1,275 |
| 2024-06-17 | 1,279 | 1,279 | 1,246 | 1,264 | 8,700 | 1,264 |
| 2024-06-14 | 1,271 | 1,279 | 1,270 | 1,279 | 1,200 | 1,279 |
| 2024-06-13 | 1,285 | 1,285 | 1,263 | 1,271 | 2,400 | 1,271 |
| 2024-06-12 | 1,266 | 1,276 | 1,260 | 1,276 | 4,300 | 1,276 |
| 2024-06-11 | 1,297 | 1,297 | 1,269 | 1,270 | 8,900 | 1,270 |
| 2024-06-10 | 1,290 | 1,297 | 1,280 | 1,297 | 13,400 | 1,297 |
| 2024-06-07 | 1,255 | 1,278 | 1,250 | 1,269 | 6,800 | 1,269 |
| 2024-06-06 | 1,253 | 1,262 | 1,248 | 1,254 | 3,200 | 1,254 |
| 2024-06-05 | 1,239 | 1,306 | 1,233 | 1,258 | 15,300 | 1,258 |
| 2024-06-04 | 1,234 | 1,241 | 1,220 | 1,239 | 9,600 | 1,239 |
| 2024-06-03 | 1,248 | 1,248 | 1,219 | 1,226 | 40,000 | 1,226 |
| 2024-05-31 | 1,226 | 1,250 | 1,214 | 1,238 | 5,300 | 1,238 |
| 2024-05-30 | 1,205 | 1,220 | 1,205 | 1,220 | 2,600 | 1,220 |
| 2024-05-29 | 1,216 | 1,230 | 1,211 | 1,218 | 3,800 | 1,218 |
| 2024-05-28 | 1,235 | 1,239 | 1,201 | 1,228 | 5,300 | 1,228 |
| 2024-05-27 | 1,240 | 1,240 | 1,221 | 1,230 | 6,700 | 1,230 |
| 2024-05-24 | 1,220 | 1,226 | 1,209 | 1,219 | 7,300 | 1,219 |
| 2024-05-23 | 1,228 | 1,230 | 1,211 | 1,217 | 14,600 | 1,217 |
| 2024-05-22 | 1,250 | 1,258 | 1,238 | 1,240 | 3,800 | 1,240 |
| 2024-05-21 | 1,249 | 1,258 | 1,244 | 1,246 | 4,900 | 1,246 |
| 2024-05-20 | 1,239 | 1,250 | 1,233 | 1,249 | 3,700 | 1,249 |
| 2024-05-17 | 1,240 | 1,251 | 1,236 | 1,241 | 3,300 | 1,241 |
| 2024-05-16 | 1,248 | 1,258 | 1,228 | 1,240 | 12,100 | 1,240 |
| 2024-05-15 | 1,265 | 1,269 | 1,248 | 1,248 | 9,100 | 1,248 |
| 2024-05-14 | 1,263 | 1,271 | 1,238 | 1,248 | 9,700 | 1,248 |
| 2024-05-13 | 1,293 | 1,294 | 1,239 | 1,260 | 20,400 | 1,260 |
| 2024-05-10 | 1,308 | 1,308 | 1,264 | 1,272 | 28,600 | 1,272 |
| 2024-05-09 | 1,275 | 1,292 | 1,275 | 1,292 | 11,600 | 1,292 |
| 2024-05-08 | 1,278 | 1,280 | 1,269 | 1,275 | 6,300 | 1,275 |
| 2024-05-07 | 1,284 | 1,284 | 1,271 | 1,278 | 12,400 | 1,278 |
| 2024-05-02 | 1,288 | 1,288 | 1,251 | 1,273 | 3,800 | 1,273 |
| 2024-05-01 | 1,280 | 1,291 | 1,263 | 1,273 | 6,700 | 1,273 |
| 2024-04-30 | 1,257 | 1,280 | 1,257 | 1,280 | 5,400 | 1,280 |
| 2024-04-26 | 1,273 | 1,273 | 1,250 | 1,257 | 4,600 | 1,257 |
| 2024-04-25 | 1,250 | 1,250 | 1,241 | 1,248 | 5,800 | 1,248 |
| 2024-04-24 | 1,256 | 1,256 | 1,245 | 1,250 | 5,400 | 1,250 |
| 2024-04-23 | 1,259 | 1,259 | 1,246 | 1,249 | 5,700 | 1,249 |
| 2024-04-22 | 1,246 | 1,266 | 1,246 | 1,253 | 9,800 | 1,253 |
| 2024-04-19 | 1,271 | 1,271 | 1,231 | 1,246 | 17,600 | 1,246 |
| 2024-04-18 | 1,263 | 1,272 | 1,263 | 1,271 | 2,300 | 1,271 |
| 2024-04-17 | 1,275 | 1,275 | 1,255 | 1,265 | 7,300 | 1,265 |
| 2024-04-16 | 1,294 | 1,294 | 1,256 | 1,262 | 6,200 | 1,262 |
| 2024-04-15 | 1,308 | 1,308 | 1,272 | 1,294 | 6,200 | 1,294 |
| 2024-04-12 | 1,330 | 1,330 | 1,300 | 1,310 | 2,600 | 1,310 |
| 2024-04-11 | 1,284 | 1,330 | 1,283 | 1,319 | 16,900 | 1,319 |
| 2024-04-10 | 1,269 | 1,285 | 1,269 | 1,285 | 4,500 | 1,285 |
| 2024-04-09 | 1,265 | 1,271 | 1,262 | 1,269 | 8,100 | 1,269 |
| 2024-04-08 | 1,275 | 1,275 | 1,261 | 1,272 | 8,500 | 1,272 |
| 2024-04-05 | 1,273 | 1,273 | 1,264 | 1,270 | 8,200 | 1,270 |
| 2024-04-04 | 1,307 | 1,307 | 1,265 | 1,273 | 14,700 | 1,273 |
| 2024-04-03 | 1,275 | 1,292 | 1,271 | 1,288 | 15,000 | 1,288 |
| 2024-04-02 | 1,314 | 1,314 | 1,276 | 1,288 | 21,700 | 1,288 |
| 2024-04-01 | 1,324 | 1,334 | 1,296 | 1,314 | 16,500 | 1,314 |
| 2024-03-29 | 1,280 | 1,317 | 1,279 | 1,315 | 20,600 | 1,315 |
| 2024-03-28 | 1,281 | 1,350 | 1,281 | 1,296 | 51,100 | 1,296 |
| 2024-03-27 | 6,990 | 7,000 | 6,870 | 6,970 | 7,500 | 1,394 |
| 2024-03-26 | 6,830 | 6,960 | 6,800 | 6,890 | 14,800 | 1,378 |
| 2024-03-25 | 6,740 | 6,850 | 6,650 | 6,840 | 24,600 | 1,368 |
| 2024-03-22 | 6,690 | 6,790 | 6,600 | 6,690 | 13,000 | 1,338 |
| 2024-03-21 | 6,440 | 6,730 | 6,360 | 6,490 | 16,400 | 1,298 |
| 2024-03-19 | 6,450 | 6,450 | 6,320 | 6,350 | 700 | 1,270 |
| 2024-03-18 | 6,370 | 6,490 | 6,170 | 6,380 | 5,500 | 1,276 |
| 2024-03-15 | 6,450 | 6,490 | 6,350 | 6,420 | 600 | 1,284 |
| 2024-03-14 | 6,350 | 6,350 | 6,300 | 6,300 | 3,500 | 1,260 |
| 2024-03-13 | 6,490 | 6,570 | 6,300 | 6,300 | 4,700 | 1,260 |
| 2024-03-12 | 6,390 | 6,500 | 6,330 | 6,400 | 3,100 | 1,280 |
| 2024-03-11 | 6,450 | 6,500 | 6,350 | 6,400 | 2,300 | 1,280 |
| 2024-03-08 | 6,670 | 6,670 | 6,450 | 6,500 | 8,300 | 1,300 |
| 2024-03-07 | 6,590 | 6,700 | 6,480 | 6,680 | 10,700 | 1,336 |
| 2024-03-06 | 6,480 | 6,580 | 6,410 | 6,580 | 4,700 | 1,316 |
| 2024-03-05 | 6,470 | 6,480 | 6,380 | 6,480 | 1,900 | 1,296 |
| 2024-03-04 | 6,470 | 6,500 | 6,390 | 6,450 | 3,400 | 1,290 |
| 2024-03-01 | 6,440 | 6,550 | 6,440 | 6,440 | 3,800 | 1,288 |
| 2024-02-29 | 6,510 | 6,510 | 6,440 | 6,440 | 2,600 | 1,288 |
| 2024-02-28 | 6,430 | 6,510 | 6,400 | 6,510 | 2,200 | 1,302 |
| 2024-02-27 | 6,410 | 6,460 | 6,360 | 6,400 | 1,500 | 1,280 |
| 2024-02-26 | 6,380 | 6,410 | 6,330 | 6,380 | 3,700 | 1,276 |
| 2024-02-22 | 6,370 | 6,370 | 6,300 | 6,330 | 1,800 | 1,266 |
| 2024-02-21 | 6,230 | 6,300 | 6,220 | 6,300 | 1,400 | 1,260 |
| 2024-02-20 | 6,180 | 6,260 | 6,140 | 6,140 | 1,800 | 1,228 |
| 2024-02-19 | 6,160 | 6,220 | 6,150 | 6,160 | 900 | 1,232 |
| 2024-02-16 | 6,000 | 6,100 | 6,000 | 6,060 | 1,900 | 1,212 |
| 2024-02-15 | 6,100 | 6,100 | 5,950 | 6,060 | 2,500 | 1,212 |
| 2024-02-14 | 6,160 | 6,160 | 6,090 | 6,090 | 1,100 | 1,218 |
| 2024-02-13 | 6,160 | 6,270 | 6,090 | 6,090 | 4,600 | 1,218 |
| 2024-02-09 | 6,200 | 6,360 | 6,160 | 6,160 | 2,100 | 1,232 |
| 2024-02-08 | 6,310 | 6,310 | 6,200 | 6,200 | 4,400 | 1,240 |
| 2024-02-07 | 6,400 | 6,400 | 6,280 | 6,310 | 3,700 | 1,262 |
| 2024-02-06 | 6,540 | 6,540 | 6,400 | 6,400 | 1,400 | 1,280 |
| 2024-02-05 | 6,430 | 6,540 | 6,420 | 6,540 | 4,500 | 1,308 |
| 2024-02-02 | 6,400 | 6,440 | 6,250 | 6,350 | 4,300 | 1,270 |
| 2024-02-01 | 6,100 | 6,320 | 6,000 | 6,250 | 11,200 | 1,250 |
| 2024-01-31 | 6,410 | 6,590 | 6,410 | 6,580 | 5,400 | 1,316 |
| 2024-01-30 | 6,500 | 6,500 | 6,270 | 6,470 | 3,000 | 1,294 |
| 2024-01-29 | 6,480 | 6,600 | 6,430 | 6,470 | 10,400 | 1,294 |
| 2024-01-26 | 6,290 | 6,480 | 6,290 | 6,400 | 4,100 | 1,280 |
| 2024-01-25 | 6,220 | 6,230 | 6,180 | 6,230 | 2,200 | 1,246 |
| 2024-01-24 | 6,180 | 6,180 | 6,110 | 6,140 | 800 | 1,228 |
| 2024-01-23 | 6,190 | 6,220 | 6,120 | 6,180 | 1,600 | 1,236 |
| 2024-01-22 | 6,030 | 6,230 | 5,970 | 6,190 | 3,600 | 1,238 |
| 2024-01-19 | 5,930 | 6,030 | 5,930 | 6,030 | 3,600 | 1,206 |
| 2024-01-18 | 5,990 | 5,990 | 5,930 | 5,930 | 1,600 | 1,186 |
| 2024-01-17 | 6,000 | 6,030 | 5,990 | 5,990 | 1,500 | 1,198 |
| 2024-01-16 | 6,000 | 6,000 | 5,940 | 6,000 | 1,600 | 1,200 |
| 2024-01-15 | 6,010 | 6,030 | 5,960 | 6,010 | 3,700 | 1,202 |
| 2024-01-12 | 6,020 | 6,020 | 5,980 | 6,010 | 1,100 | 1,202 |
| 2024-01-11 | 6,100 | 6,100 | 5,830 | 6,010 | 9,200 | 1,202 |
| 2024-01-10 | 5,910 | 6,070 | 5,910 | 6,000 | 5,200 | 1,200 |
| 2024-01-09 | 5,830 | 6,100 | 5,760 | 5,850 | 5,600 | 1,170 |
| 2024-01-05 | 5,740 | 5,870 | 5,740 | 5,830 | 1,500 | 1,166 |
| 2024-01-04 | 5,500 | 5,670 | 5,500 | 5,670 | 1,700 | 1,134 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株
