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
2024-04-241,2561,2561,2451,2505,4001,250
2024-04-231,2591,2591,2461,2495,7001,249
2024-04-221,2461,2661,2461,2539,8001,253
2024-04-191,2711,2711,2311,24617,6001,246
2024-04-181,2631,2721,2631,2712,3001,271
2024-04-171,2751,2751,2551,2657,3001,265
2024-04-161,2941,2941,2561,2626,2001,262
2024-04-151,3081,3081,2721,2946,2001,294
2024-04-121,3301,3301,3001,3102,6001,310
2024-04-111,2841,3301,2831,31916,9001,319
2024-04-101,2691,2851,2691,2854,5001,285
2024-04-091,2651,2711,2621,2698,1001,269
2024-04-081,2751,2751,2611,2728,5001,272
2024-04-051,2731,2731,2641,2708,2001,270
2024-04-041,3071,3071,2651,27314,7001,273
2024-04-031,2751,2921,2711,28815,0001,288
2024-04-021,3141,3141,2761,28821,7001,288
2024-04-011,3241,3341,2961,31416,5001,314
2024-03-291,2801,3171,2791,31520,6001,315
2024-03-281,2811,3501,2811,29651,1001,296
2024-03-276,9907,0006,8706,9707,5001,394
2024-03-266,8306,9606,8006,89014,8001,378
2024-03-256,7406,8506,6506,84024,6001,368
2024-03-226,6906,7906,6006,69013,0001,338
2024-03-216,4406,7306,3606,49016,4001,298
2024-03-196,4506,4506,3206,3507001,270
2024-03-186,3706,4906,1706,3805,5001,276
2024-03-156,4506,4906,3506,4206001,284
2024-03-146,3506,3506,3006,3003,5001,260
2024-03-136,4906,5706,3006,3004,7001,260
2024-03-126,3906,5006,3306,4003,1001,280
2024-03-116,4506,5006,3506,4002,3001,280
2024-03-086,6706,6706,4506,5008,3001,300
2024-03-076,5906,7006,4806,68010,7001,336
2024-03-066,4806,5806,4106,5804,7001,316
2024-03-056,4706,4806,3806,4801,9001,296
2024-03-046,4706,5006,3906,4503,4001,290
2024-03-016,4406,5506,4406,4403,8001,288
2024-02-296,5106,5106,4406,4402,6001,288
2024-02-286,4306,5106,4006,5102,2001,302
2024-02-276,4106,4606,3606,4001,5001,280
2024-02-266,3806,4106,3306,3803,7001,276
2024-02-226,3706,3706,3006,3301,8001,266
2024-02-216,2306,3006,2206,3001,4001,260
2024-02-206,1806,2606,1406,1401,8001,228
2024-02-196,1606,2206,1506,1609001,232
2024-02-166,0006,1006,0006,0601,9001,212
2024-02-156,1006,1005,9506,0602,5001,212
2024-02-146,1606,1606,0906,0901,1001,218
2024-02-136,1606,2706,0906,0904,6001,218
2024-02-096,2006,3606,1606,1602,1001,232
2024-02-086,3106,3106,2006,2004,4001,240
2024-02-076,4006,4006,2806,3103,7001,262
2024-02-066,5406,5406,4006,4001,4001,280
2024-02-056,4306,5406,4206,5404,5001,308
2024-02-026,4006,4406,2506,3504,3001,270
2024-02-016,1006,3206,0006,25011,2001,250
2024-01-316,4106,5906,4106,5805,4001,316
2024-01-306,5006,5006,2706,4703,0001,294
2024-01-296,4806,6006,4306,47010,4001,294
2024-01-266,2906,4806,2906,4004,1001,280
2024-01-256,2206,2306,1806,2302,2001,246
2024-01-246,1806,1806,1106,1408001,228
2024-01-236,1906,2206,1206,1801,6001,236
2024-01-226,0306,2305,9706,1903,6001,238
2024-01-195,9306,0305,9306,0303,6001,206
2024-01-185,9905,9905,9305,9301,6001,186
2024-01-176,0006,0305,9905,9901,5001,198
2024-01-166,0006,0005,9406,0001,6001,200
2024-01-156,0106,0305,9606,0103,7001,202
2024-01-126,0206,0205,9806,0101,1001,202
2024-01-116,1006,1005,8306,0109,2001,202
2024-01-105,9106,0705,9106,0005,2001,200
2024-01-095,8306,1005,7605,8505,6001,170
2024-01-055,7405,8705,7405,8301,5001,166
2024-01-045,5005,6705,5005,6701,7001,134

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