1. HOME >
  2. 株価時系列 >
  3. 1948 >
  4. 2020年

1948 (株)弘電社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,7504,8204,7504,820800964
2020-12-294,7004,7504,7004,750500950
2020-12-284,7354,7704,6004,7006,400940
2020-12-254,7954,7954,6604,6651,100933
2020-12-244,6554,8004,6554,800700960
2020-12-234,6704,7054,6504,6503,600930
2020-12-224,7754,7804,6904,6901,200938
2020-12-214,7804,8254,7804,825600965
2020-12-184,7854,7954,7804,780600956
2020-12-174,8054,8054,7854,785700957
2020-12-164,8104,8104,7954,805900961
2020-12-15---4,810-962
2020-12-144,8004,8104,8004,810200962
2020-12-11---4,850-970
2020-12-104,8954,8954,8504,8502,400970
2020-12-094,8554,8554,8554,855100971
2020-12-08---4,850-970
2020-12-074,8504,8504,8504,850100970
2020-12-044,7804,7804,7804,780100956
2020-12-034,7654,7654,7654,765100953
2020-12-024,8004,8004,8004,800100960
2020-12-01---4,805-961
2020-11-304,8204,8204,8004,8052,400961
2020-11-274,8004,8054,8004,800700960
2020-11-264,8604,8804,8054,805700961
2020-11-254,8554,8604,7854,8601,300972
2020-11-244,8204,8704,8104,8551,300971
2020-11-204,7704,8504,7554,8503,000970
2020-11-19---4,830-966
2020-11-18---4,830-966
2020-11-174,8304,8304,8304,830100966
2020-11-164,8304,8304,8304,830100966
2020-11-134,8504,8504,8504,850100970
2020-11-124,8904,8904,8504,850400970
2020-11-114,9304,9304,8604,8901,800978
2020-11-104,9004,9004,9004,900100980
2020-11-094,9004,9004,9004,9001,000980
2020-11-064,7654,8904,7654,890800978
2020-11-054,8754,8904,8154,8901,200978
2020-11-044,9054,9604,9004,9404,700988
2020-11-024,9504,9804,9054,9452,100989
2020-10-304,9054,9054,9054,905100981
2020-10-294,8604,9054,8604,905200981
2020-10-284,8504,9154,7854,9151,000983
2020-10-274,8504,8504,8504,850100970
2020-10-264,8504,9204,8504,8501,800970
2020-10-234,8004,8404,7904,8001,100960
2020-10-224,8004,8054,7404,800800960
2020-10-214,8004,8004,8004,800200960
2020-10-204,8004,8004,8004,800100960
2020-10-19---4,765-953
2020-10-16---4,765-953
2020-10-15---4,765-953
2020-10-144,7654,7654,7654,765100953
2020-10-134,7654,7654,7654,765100953
2020-10-124,7654,7654,7654,765100953
2020-10-094,8504,8504,7754,805800961
2020-10-084,7954,8004,7904,790700958
2020-10-074,8604,9154,8604,860300972
2020-10-064,9454,9454,9204,9201,200984
2020-10-05---4,945-989
2020-10-024,9404,9454,9404,945200989
2020-09-30---4,945-989
2020-09-294,9604,9604,8504,9451,900989
2020-09-284,9904,9904,8204,820500964
2020-09-254,8354,8354,8354,835400967
2020-09-244,9004,9004,7654,7651,400953
2020-09-234,7204,8154,7204,815700963
2020-09-184,7154,7154,7154,715100943
2020-09-174,7154,7154,7154,715100943
2020-09-164,7004,7154,7004,715600943
2020-09-15---4,650-930
2020-09-14---4,650-930
2020-09-114,6104,6504,6104,650800930
2020-09-104,6704,6704,6604,660200932
2020-09-09---4,690-938
2020-09-08---4,690-938
2020-09-074,6804,6904,6804,690200938
2020-09-044,6804,6804,6604,660200932
2020-09-034,7304,7554,6904,6951,300939
2020-09-024,7804,7804,7654,7702,400954
2020-09-01---4,850-970
2020-08-314,8504,8504,8504,850100970
2020-08-284,7604,7804,7504,7501,800950
2020-08-274,8104,8104,7604,760400952
2020-08-264,8504,8504,8504,850100970
2020-08-254,8954,9004,8004,8101,800962
2020-08-244,7104,7104,7104,710100942
2020-08-214,6854,6904,6854,685300937
2020-08-204,7054,7054,6904,695400939
2020-08-19---4,705-941
2020-08-18---4,705-941
2020-08-174,7104,7104,7054,705400941
2020-08-144,7704,7704,7404,740500948
2020-08-134,8004,8004,7904,790600958
2020-08-124,8004,8004,8004,800500960
2020-08-114,8504,8504,8004,8001,300960
2020-08-074,9304,9304,9104,910200982
2020-08-06---4,930-986
2020-08-054,9304,9304,9304,930100986
2020-08-044,9004,9304,7954,9301,100986
2020-08-03---4,905-981
2020-07-31---4,905-981
2020-07-305,0005,0004,9054,905600981
2020-07-294,9055,0504,9055,0502,3001,010
2020-07-284,9605,0204,9504,950700990
2020-07-275,0705,0704,9104,9603,900992
2020-07-224,9254,9454,9104,9151,300983
2020-07-215,1105,1105,0305,0402,1001,008
2020-07-205,0405,1705,0205,1101,7001,022
2020-07-175,0905,0905,0305,0409001,008
2020-07-165,0405,0404,9854,995700999
2020-07-154,9605,0104,9605,0106001,002
2020-07-14---4,900-980
2020-07-134,9004,9004,9004,900100980
2020-07-104,9254,9254,9254,925100985
2020-07-09---4,900-980
2020-07-084,9604,9654,9004,900700980
2020-07-074,9804,9804,9104,910600982
2020-07-065,0005,0004,9954,995200999
2020-07-035,0105,0105,0005,0003001,000
2020-07-025,0505,0605,0305,0301,7001,006
2020-07-014,9504,9504,9504,950300990
2020-06-305,0005,0004,8554,9551,100991
2020-06-295,0105,0305,0005,0001,5001,000
2020-06-265,0405,0505,0005,0108001,002
2020-06-255,0405,0405,0005,0001,7001,000
2020-06-245,0105,0104,9654,970800994
2020-06-235,0205,0204,9955,0001,2001,000
2020-06-225,0005,0205,0005,0203001,004
2020-06-194,9555,1404,9555,0501,9001,010
2020-06-185,0005,0005,0005,0005001,000
2020-06-175,0005,0704,9605,0301,8001,006
2020-06-165,0505,1005,0305,0901,5001,018
2020-06-155,0005,0204,9555,0205001,004
2020-06-125,0805,0805,0005,0601,3001,012
2020-06-115,0605,2005,0405,1501,9001,030
2020-06-105,3505,3605,1005,1003,1001,020
2020-06-094,9955,1004,9805,1003,3001,020
2020-06-084,8254,9704,8254,9702,900994
2020-06-054,9454,9454,8204,8251,000965
2020-06-044,8204,8804,8004,8802,100976
2020-06-034,7504,8454,7204,8102,200962
2020-06-024,5454,7254,5454,6801,600936
2020-06-014,5204,6354,5054,5552,900911
2020-05-294,5054,5954,5054,5501,700910
2020-05-284,4654,4704,4354,435600887
2020-05-274,4754,4754,4354,450700890
2020-05-264,3654,5004,3654,4703,000894
2020-05-254,1354,2254,1354,225900845
2020-05-224,0354,0353,9953,995500799
2020-05-214,1354,1354,0504,095500819
2020-05-204,1254,1604,1104,110600822
2020-05-194,0654,0704,0654,070200814
2020-05-183,9804,0453,9453,9451,400789
2020-05-153,9754,0303,9753,980600796
2020-05-144,0054,0753,9603,9601,700792
2020-05-134,1054,1504,0754,0751,000815
2020-05-124,2604,2604,1504,1651,400833
2020-05-114,1404,3304,1004,3302,500866
2020-05-084,0004,1004,0004,100900820
2020-05-073,9003,9003,8853,885900777
2020-05-01---3,950-790
2020-04-303,9553,9553,9503,950700790
2020-04-28---3,840-768
2020-04-273,9303,9453,8403,840700768
2020-04-243,9003,9503,7903,7901,900758
2020-04-233,8203,8203,8203,820400764
2020-04-223,7303,8253,7303,790800758
2020-04-213,7903,7903,7503,7651,500753
2020-04-203,7903,7903,7803,780300756
2020-04-173,8653,9003,8353,835800767
2020-04-16---3,845-769
2020-04-153,9153,9203,8453,8451,100769
2020-04-143,9753,9753,9153,915300783
2020-04-134,1304,1303,8603,9951,400799
2020-04-103,9904,0603,9904,060200812
2020-04-093,9903,9903,9903,990100798
2020-04-083,8353,9403,8353,9251,100785
2020-04-073,8453,9103,8353,8501,000770
2020-04-063,6553,8453,6553,8451,000769
2020-04-033,7353,8003,7353,800300760
2020-04-023,9153,9153,7003,7902,000758
2020-04-014,1004,1003,9853,9851,100797
2020-03-314,1704,1704,0754,0951,000819
2020-03-304,1104,1504,0304,100700820
2020-03-274,2904,4004,2104,4002,200880
2020-03-264,4604,4604,2304,2402,000848
2020-03-254,2554,3954,2204,3901,200878
2020-03-243,9004,0203,9003,9053,300781
2020-03-233,9803,9853,8603,8902,300778
2020-03-194,0004,0253,9753,9801,400796
2020-03-183,9404,0303,9303,9801,700796
2020-03-173,8703,9403,8103,8251,000765
2020-03-163,7853,8503,7853,785700757
2020-03-133,8503,8503,6053,7256,600745
2020-03-124,3204,3204,0504,1503,300830
2020-03-114,5104,5104,3904,3901,500878
2020-03-104,2004,3703,9104,3709,700874
2020-03-094,4504,6454,3754,39011,400878
2020-03-064,6254,6254,4454,4552,900891
2020-03-054,6504,7204,6404,6401,500928
2020-03-044,6504,7204,6504,715800943
2020-03-034,8304,8404,7504,7501,000950
2020-03-024,5454,7754,5454,725900945
2020-02-284,8404,8404,6054,6302,400926
2020-02-274,8704,9104,8054,805900961
2020-02-264,9055,0004,8154,9205,800984
2020-02-255,0105,0104,7904,8354,600967
2020-02-214,9505,0304,9405,0301,6001,006
2020-02-205,0205,1104,9354,9351,800987
2020-02-195,0305,2204,9905,0102,6001,002
2020-02-185,0205,0504,9904,9901,300998
2020-02-175,1505,1504,9804,9804,300996
2020-02-145,2505,2505,1005,1501,5001,030
2020-02-135,3205,3205,2105,2107001,042
2020-02-125,2705,3305,2505,3201,4001,064
2020-02-105,2105,2905,2105,2701,1001,054
2020-02-075,2505,2705,2105,2104001,042
2020-02-065,2105,2605,1405,1901,9001,038
2020-02-055,2105,2405,1505,1903,4001,038
2020-02-045,1605,2205,1105,1105,2001,022
2020-02-035,2405,3305,0905,2507,4001,050
2020-01-315,5805,6305,5805,6202,1001,124
2020-01-305,7705,8205,5505,5502,8001,110
2020-01-295,7405,7905,7405,7606001,152
2020-01-285,8505,8505,7405,7501,7001,150
2020-01-275,8205,8705,8205,8601,6001,172
2020-01-246,0106,0105,9105,9402,1001,188
2020-01-235,9506,1505,9406,0102,3001,202
2020-01-225,8306,0605,8206,0001,9001,200
2020-01-215,8706,0005,8405,8404,3001,168
2020-01-205,5505,8005,5505,8004,0001,160
2020-01-175,5405,5905,5005,5301,2001,106
2020-01-165,6105,6105,5105,5402,1001,108
2020-01-155,5505,6305,5505,6304001,126
2020-01-145,5605,6405,5605,6302,4001,126
2020-01-105,4405,4605,4105,4104001,082
2020-01-095,4205,6005,4205,4702,9001,094
2020-01-085,4505,4505,3705,4201,7001,084
2020-01-075,4705,5505,4305,4301,1001,086
2020-01-065,4605,6005,4305,5001,2001,100

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