1,041円
弘電社の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/28 | 1,281.0 | 1,350.0 | 1,281.0 | 1,296.0 | 1,296.0 | 51,100 |
2024/03/27 | 6,990.0 | 7,000.0 | 6,870.0 | 6,970.0 | 1,394.0 | 7,500 |
2024/03/26 | 6,830.0 | 6,960.0 | 6,800.0 | 6,890.0 | 1,378.0 | 14,800 |
2024/03/25 | 6,740.0 | 6,850.0 | 6,650.0 | 6,840.0 | 1,368.0 | 24,600 |
2024/03/22 | 6,690.0 | 6,790.0 | 6,600.0 | 6,690.0 | 1,338.0 | 13,000 |
2024/03/21 | 6,440.0 | 6,730.0 | 6,360.0 | 6,490.0 | 1,298.0 | 16,400 |
2024/03/19 | 6,450.0 | 6,450.0 | 6,320.0 | 6,350.0 | 1,270.0 | 700 |
2024/03/18 | 6,370.0 | 6,490.0 | 6,170.0 | 6,380.0 | 1,276.0 | 5,500 |
2024/03/15 | 6,450.0 | 6,490.0 | 6,350.0 | 6,420.0 | 1,284.0 | 600 |
2024/03/14 | 6,350.0 | 6,350.0 | 6,300.0 | 6,300.0 | 1,260.0 | 3,500 |
2024/03/13 | 6,490.0 | 6,570.0 | 6,300.0 | 6,300.0 | 1,260.0 | 4,700 |
2024/03/12 | 6,390.0 | 6,500.0 | 6,330.0 | 6,400.0 | 1,280.0 | 3,100 |
2024/03/11 | 6,450.0 | 6,500.0 | 6,350.0 | 6,400.0 | 1,280.0 | 2,300 |
2024/03/08 | 6,670.0 | 6,670.0 | 6,450.0 | 6,500.0 | 1,300.0 | 8,300 |
2024/03/07 | 6,590.0 | 6,700.0 | 6,480.0 | 6,680.0 | 1,336.0 | 10,700 |
2024/03/06 | 6,480.0 | 6,580.0 | 6,410.0 | 6,580.0 | 1,316.0 | 4,700 |
2024/03/05 | 6,470.0 | 6,480.0 | 6,380.0 | 6,480.0 | 1,296.0 | 1,900 |
2024/03/04 | 6,470.0 | 6,500.0 | 6,390.0 | 6,450.0 | 1,290.0 | 3,400 |
2024/03/01 | 6,440.0 | 6,550.0 | 6,440.0 | 6,440.0 | 1,288.0 | 3,800 |
2024/02/29 | 6,510.0 | 6,510.0 | 6,440.0 | 6,440.0 | 1,288.0 | 2,600 |
弘電社の取引履歴を振り返りませんか?
弘電社の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。