1948 (株)弘電社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-304,0704,0754,0454,0701,300814
2022-12-293,9504,0803,9504,0452,100809
2022-12-284,0054,0104,0004,0051,400801
2022-12-274,0104,0454,0004,0052,000801
2022-12-264,0804,0804,0004,0103,400802
2022-12-234,0154,0404,0104,0201,100804
2022-12-224,0304,0304,0104,030800806
2022-12-214,0104,0303,9954,0302,900806
2022-12-204,0004,0454,0004,0152,100803
2022-12-194,0104,0204,0104,0201,100804
2022-12-164,0104,0104,0104,010400802
2022-12-154,0054,0054,0004,000500800
2022-12-144,0404,0404,0054,005300801
2022-12-134,0504,0553,9454,0051,800801
2022-12-124,0404,0504,0054,050600810
2022-12-094,0354,0454,0054,0453,000809
2022-12-084,0654,0654,0454,050900810
2022-12-074,0504,0704,0504,0501,000810
2022-12-064,0304,0504,0304,050300810
2022-12-054,0404,0854,0404,075800815
2022-12-024,1054,1354,1054,1101,700822
2022-12-014,0504,2253,8504,1057,600821
2022-11-304,0554,0754,0504,0601,000812
2022-11-294,0754,0804,0704,080600816
2022-11-284,0904,0904,0554,0801,700816
2022-11-254,0954,1004,0904,0901,300818
2022-11-244,0304,0804,0204,0801,100816
2022-11-224,0154,0154,0154,015100803
2022-11-213,9954,0753,9954,0551,200811
2022-11-183,9803,9803,9803,980100796
2022-11-173,9703,9703,9703,970500794
2022-11-163,9703,9703,9703,970100794
2022-11-153,9953,9953,9653,9701,300794
2022-11-143,9953,9953,9953,995200799
2022-11-114,0204,0203,9803,980200796
2022-11-10---4,020-804
2022-11-094,0004,0204,0004,020200804
2022-11-083,9804,0053,9804,005600801
2022-11-073,9954,0003,9654,000700800
2022-11-044,0104,0303,9304,0202,100804
2022-11-024,0554,0554,0204,020200804
2022-11-014,0554,0804,0054,0552,500811
2022-10-314,0304,0554,0004,05512,300811
2022-10-284,0554,0804,0354,0401,200808
2022-10-274,0654,0654,0404,040600808
2022-10-264,1154,1204,0454,0651,800813
2022-10-254,1554,1554,0854,1051,300821
2022-10-244,1204,1204,0754,110800822
2022-10-214,1054,1754,1054,1751,000835
2022-10-204,0904,1904,0604,1002,800820
2022-10-194,0904,0904,0854,085400817
2022-10-184,1254,1254,1254,125200825
2022-10-17---4,125-825
2022-10-144,0804,1254,0804,125300825
2022-10-134,0654,0754,0654,075200815
2022-10-124,1254,1254,0954,120500824
2022-10-11---4,115-823
2022-10-074,1154,1154,1154,115100823
2022-10-06---4,130-826
2022-10-054,1304,1304,1304,130300826
2022-10-044,1204,1204,1204,120300824
2022-10-034,0854,1104,0854,110200822
2022-09-304,1654,1654,1404,140500828
2022-09-294,1104,1154,1104,115400823
2022-09-284,1154,1354,1154,135400827
2022-09-274,1104,1104,1104,110100822
2022-09-264,1654,1654,1404,1401,400828
2022-09-224,1504,1504,1504,150200830
2022-09-214,1304,1654,1304,150400830
2022-09-204,1504,1554,1254,130900826
2022-09-164,1504,1504,1504,150200830
2022-09-154,1454,1604,1004,160600832
2022-09-14---4,145-829
2022-09-134,1354,1754,1354,1453,000829
2022-09-124,1304,1304,1254,125300825
2022-09-094,1304,1604,1304,135900827
2022-09-08---4,180-836
2022-09-07---4,180-836
2022-09-064,1654,1804,1654,180500836
2022-09-054,1354,1754,1354,175400835
2022-09-024,1304,1504,1304,150200830
2022-09-014,1404,1554,1404,140700828
2022-08-314,2004,2004,2004,200300840
2022-08-30---4,170-834
2022-08-294,1504,1704,1504,170200834
2022-08-264,1554,1604,1554,160400832
2022-08-254,2154,2304,1354,1502,200830
2022-08-244,2004,2004,2004,200200840
2022-08-234,1954,1954,1604,195400839
2022-08-224,1504,2004,1504,2002,000840
2022-08-194,1854,1854,1854,185200837
2022-08-184,1854,1854,1354,165400833
2022-08-17---4,185-837
2022-08-164,1904,1904,1854,185200837
2022-08-154,2254,2254,2254,225200845
2022-08-124,2554,2554,2254,225400845
2022-08-10---4,220-844
2022-08-094,2104,2204,2104,220300844
2022-08-084,2104,2104,2104,210100842
2022-08-054,2054,2404,2054,2402,500848
2022-08-044,2004,2554,2004,255200851
2022-08-034,1754,2704,1754,270200854
2022-08-024,1804,2454,1804,245400849
2022-08-014,2854,2954,2454,2451,500849
2022-07-294,1754,2404,1754,240400848
2022-07-284,2004,2054,1554,205800841
2022-07-274,1954,1954,1454,145700829
2022-07-264,1904,1904,1854,190800838
2022-07-254,1454,1904,1454,1903,900838
2022-07-224,1504,1554,1454,1551,200831
2022-07-214,1354,1554,1354,155800831
2022-07-204,0804,1504,0804,1351,400827
2022-07-194,0554,0804,0554,080300816
2022-07-154,0754,1004,0254,0551,700811
2022-07-144,0304,0754,0304,075500815
2022-07-134,0154,0354,0154,0302,600806
2022-07-124,0354,0604,0304,060400812
2022-07-114,0454,1154,0054,0502,900810
2022-07-084,1354,1454,0104,0105,000802
2022-07-074,1354,1354,1354,135200827
2022-07-064,1254,1354,1254,1351,200827
2022-07-054,1454,1604,1454,1601,200832
2022-07-044,1604,1604,1454,1451,100829
2022-07-01---4,190-838
2022-06-304,1904,1904,1904,190100838
2022-06-294,1454,1704,1454,170400834
2022-06-284,1504,1904,1454,190500838
2022-06-274,1704,2054,1704,1751,100835
2022-06-244,1604,1604,1504,150800830
2022-06-234,1504,1504,1204,140900828
2022-06-224,1554,1704,1554,170200834
2022-06-214,1204,1804,1204,1201,000824
2022-06-204,1654,1654,1504,165800833
2022-06-174,1954,1954,1804,180400836
2022-06-16---4,190-838
2022-06-154,2104,2104,1904,190500838
2022-06-144,2054,2204,2054,220200844
2022-06-134,2154,2154,1954,195500839
2022-06-104,2754,2754,2754,2751,500855
2022-06-094,2304,3004,2304,245400849
2022-06-084,2604,3404,2304,2301,300846
2022-06-074,2504,2504,2004,250700850
2022-06-064,2004,2004,1954,2001,200840
2022-06-034,1904,2154,1904,2001,500840
2022-06-024,1904,1904,1604,160400832
2022-06-01---4,155-831
2022-05-31---4,155-831
2022-05-304,1554,1554,1554,155100831
2022-05-274,2104,2104,2104,210100842
2022-05-264,1804,1804,1804,180500836
2022-05-254,2004,2004,1504,150600830
2022-05-244,2004,2004,1504,150600830
2022-05-234,1304,1754,1154,1151,000823
2022-05-20---4,115-823
2022-05-194,1154,1154,1154,115400823
2022-05-18---4,175-835
2022-05-174,1354,1754,1354,175200835
2022-05-164,1704,1704,1704,170100834
2022-05-134,2004,2004,1404,165700833
2022-05-124,2004,2004,1904,190500838
2022-05-114,2554,2554,2554,255100851
2022-05-104,1404,2704,1404,185600837
2022-05-094,2754,2754,2754,275100855
2022-05-064,1604,2154,1604,215500843
2022-05-024,1654,1654,1054,105400821
2022-04-284,1654,2354,1654,165700833
2022-04-274,1454,1654,1454,165200833
2022-04-264,2054,2054,1554,160500832
2022-04-254,2404,2404,1154,2002,000840
2022-04-224,1854,2504,1854,250300850
2022-04-214,1804,2554,1804,255700851
2022-04-204,3104,3104,2304,230400846
2022-04-194,2104,2104,1804,205300841
2022-04-184,2004,3554,2004,355900871
2022-04-154,2054,2404,2054,240500848
2022-04-144,2154,2354,1804,2201,100844
2022-04-134,1554,2854,1554,215600843
2022-04-12---4,260-852
2022-04-114,2604,2604,2604,260200852
2022-04-084,2604,2604,2604,260100852
2022-04-074,3154,3154,2304,2601,100852
2022-04-064,3104,3354,3104,335400867
2022-04-054,3704,4004,3504,3501,800870
2022-04-044,5354,5354,3004,37011,100874
2022-04-014,5504,5604,5354,535700907
2022-03-314,5604,6804,5604,680400936
2022-03-304,6804,6804,5404,6301,300926
2022-03-294,8004,9004,6554,9004,700980
2022-03-284,8954,8954,8954,895200979
2022-03-254,8204,8954,8204,895800979
2022-03-244,7804,8154,7604,775600955
2022-03-234,7504,7504,7504,750100950
2022-03-224,7104,8204,7104,8201,200964
2022-03-184,7604,7604,7604,760100952
2022-03-174,7104,7804,7104,780300956
2022-03-164,7154,7804,7154,780500956
2022-03-15---4,715-943
2022-03-144,7104,7154,7004,715600943
2022-03-114,6104,7104,5404,7105,700942
2022-03-104,6604,7504,6604,750500950
2022-03-094,6404,7954,6154,6902,000938
2022-03-084,7004,7004,6304,635500927
2022-03-074,7254,7654,7204,765500953
2022-03-044,7004,7254,7004,725800945
2022-03-034,7104,7104,7104,710200942
2022-03-024,7154,7554,7154,720300944
2022-03-014,7504,7504,7504,750100950
2022-02-284,7754,7754,7154,7601,200952
2022-02-254,7654,7654,7004,7051,500941
2022-02-244,7104,7654,7104,7152,200943
2022-02-224,8104,8204,7504,8201,100964
2022-02-214,7554,8404,7554,840500968
2022-02-184,7804,7804,7554,755400951
2022-02-17---4,790-958
2022-02-16---4,790-958
2022-02-15---4,790-958
2022-02-144,7904,7904,7904,790300958
2022-02-104,7804,7804,7804,780100956
2022-02-094,7604,7654,7604,7651,300953
2022-02-084,8204,8354,8054,805600961
2022-02-07---4,760-952
2022-02-04---4,760-952
2022-02-034,7804,7804,7604,760200952
2022-02-024,7504,7904,7504,750300950
2022-02-014,8504,8504,7104,7903,300958
2022-01-314,9304,9454,9154,920500984
2022-01-284,8654,9054,8654,905200981
2022-01-274,8954,9154,8654,8651,000973
2022-01-264,9404,9454,9354,945500989
2022-01-254,9454,9454,9154,9151,000983
2022-01-244,9254,9254,9054,905600981
2022-01-214,9154,9404,9104,920800984
2022-01-204,9504,9504,9504,950200990
2022-01-194,9254,9254,9054,905300981
2022-01-184,9454,9454,9254,925200985
2022-01-174,9205,0304,8904,9501,700990
2022-01-144,9304,9504,9004,9501,300990
2022-01-134,9504,9504,9504,950200990
2022-01-124,9604,9704,9454,950700990
2022-01-114,9854,9854,9504,950500990
2022-01-07---4,950-990
2022-01-064,9854,9854,9504,950500990
2022-01-054,9804,9854,9804,985300997
2022-01-044,9954,9954,9704,985700997

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