3,777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) |
|---|---|---|---|---|---|---|
| 2026/02/12 | 6,530.0 | 6,610.0 | 6,250.0 | 6,390.0 | 6,390.0 | 37,600 |
| 2026/02/10 | 6,620.0 | 6,710.0 | 6,350.0 | 6,460.0 | 6,460.0 | 44,500 |
| 2026/02/09 | 6,760.0 | 6,810.0 | 6,560.0 | 6,570.0 | 6,570.0 | 42,100 |
| 2026/02/06 | 6,530.0 | 6,690.0 | 6,390.0 | 6,680.0 | 6,680.0 | 21,400 |
| 2026/02/05 | 6,300.0 | 6,580.0 | 6,220.0 | 6,500.0 | 6,500.0 | 39,800 |
| 2026/02/04 | 6,380.0 | 6,380.0 | 6,210.0 | 6,330.0 | 6,330.0 | 42,200 |
| 2026/02/03 | 6,220.0 | 6,470.0 | 6,150.0 | 6,320.0 | 6,320.0 | 65,000 |
| 2026/02/02 | 6,260.0 | 6,340.0 | 5,960.0 | 6,120.0 | 6,120.0 | 107,500 |
| 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 |
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。
