3,703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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 6,270.0 | 6,500.0 | 6,000.0 | 6,350.0 | 6,350.0 | 137,100 |
| 2026/01/29 | 6,270.0 | 6,470.0 | 6,210.0 | 6,270.0 | 6,270.0 | 87,300 |
| 2026/01/28 | 6,430.0 | 6,490.0 | 6,160.0 | 6,270.0 | 6,270.0 | 103,000 |
| 2026/01/27 | 6,510.0 | 6,850.0 | 6,340.0 | 6,500.0 | 6,500.0 | 114,200 |
| 2026/01/26 | 6,760.0 | 7,120.0 | 6,450.0 | 6,480.0 | 6,480.0 | 267,700 |
| 2026/01/23 | 6,750.0 | 6,910.0 | 6,500.0 | 6,860.0 | 6,860.0 | 106,600 |
| 2026/01/22 | 6,420.0 | 7,150.0 | 6,420.0 | 6,700.0 | 6,700.0 | 235,200 |
| 2026/01/21 | 6,210.0 | 6,620.0 | 6,150.0 | 6,520.0 | 6,520.0 | 121,300 |
| 2026/01/20 | 5,650.0 | 6,400.0 | 5,640.0 | 6,300.0 | 6,300.0 | 179,500 |
| 2026/01/19 | 5,760.0 | 5,770.0 | 5,610.0 | 5,660.0 | 5,660.0 | 30,300 |
| 2026/01/16 | 5,600.0 | 5,770.0 | 5,580.0 | 5,760.0 | 5,760.0 | 20,700 |
| 2026/01/15 | 5,500.0 | 5,730.0 | 5,450.0 | 5,660.0 | 5,660.0 | 35,400 |
| 2026/01/14 | 5,690.0 | 5,690.0 | 5,510.0 | 5,510.0 | 5,510.0 | 32,000 |
| 2026/01/13 | 5,500.0 | 5,670.0 | 5,430.0 | 5,640.0 | 5,640.0 | 59,600 |
| 2026/01/09 | 5,280.0 | 5,490.0 | 5,270.0 | 5,490.0 | 5,490.0 | 43,700 |
| 2026/01/08 | 5,150.0 | 5,410.0 | 5,130.0 | 5,270.0 | 5,270.0 | 57,400 |
| 2026/01/07 | 5,140.0 | 5,290.0 | 5,110.0 | 5,160.0 | 5,160.0 | 40,500 |
| 2026/01/06 | 5,120.0 | 5,290.0 | 5,070.0 | 5,200.0 | 5,200.0 | 52,400 |
| 2026/01/05 | 5,100.0 | 5,230.0 | 5,010.0 | 5,130.0 | 5,130.0 | 40,500 |
| 2025/12/30 | 5,090.0 | 5,160.0 | 4,980.0 | 5,000.0 | 5,000.0 | 48,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
