3,238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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 6,400.0 | 6,440.0 | 6,250.0 | 6,350.0 | 1,270.0 | 4,300 |
| 2024/02/01 | 6,100.0 | 6,320.0 | 6,000.0 | 6,250.0 | 1,250.0 | 11,200 |
| 2024/01/31 | 6,410.0 | 6,590.0 | 6,410.0 | 6,580.0 | 1,316.0 | 5,400 |
| 2024/01/30 | 6,500.0 | 6,500.0 | 6,270.0 | 6,470.0 | 1,294.0 | 3,000 |
| 2024/01/29 | 6,480.0 | 6,600.0 | 6,430.0 | 6,470.0 | 1,294.0 | 10,400 |
| 2024/01/26 | 6,290.0 | 6,480.0 | 6,290.0 | 6,400.0 | 1,280.0 | 4,100 |
| 2024/01/25 | 6,220.0 | 6,230.0 | 6,180.0 | 6,230.0 | 1,246.0 | 2,200 |
| 2024/01/24 | 6,180.0 | 6,180.0 | 6,110.0 | 6,140.0 | 1,228.0 | 800 |
| 2024/01/23 | 6,190.0 | 6,220.0 | 6,120.0 | 6,180.0 | 1,236.0 | 1,600 |
| 2024/01/22 | 6,030.0 | 6,230.0 | 5,970.0 | 6,190.0 | 1,238.0 | 3,600 |
| 2024/01/19 | 5,930.0 | 6,030.0 | 5,930.0 | 6,030.0 | 1,206.0 | 3,600 |
| 2024/01/18 | 5,990.0 | 5,990.0 | 5,930.0 | 5,930.0 | 1,186.0 | 1,600 |
| 2024/01/17 | 6,000.0 | 6,030.0 | 5,990.0 | 5,990.0 | 1,198.0 | 1,500 |
| 2024/01/16 | 6,000.0 | 6,000.0 | 5,940.0 | 6,000.0 | 1,200.0 | 1,600 |
| 2024/01/15 | 6,010.0 | 6,030.0 | 5,960.0 | 6,010.0 | 1,202.0 | 3,700 |
| 2024/01/12 | 6,020.0 | 6,020.0 | 5,980.0 | 6,010.0 | 1,202.0 | 1,100 |
| 2024/01/11 | 6,100.0 | 6,100.0 | 5,830.0 | 6,010.0 | 1,202.0 | 9,200 |
| 2024/01/10 | 5,910.0 | 6,070.0 | 5,910.0 | 6,000.0 | 1,200.0 | 5,200 |
| 2024/01/09 | 5,830.0 | 6,100.0 | 5,760.0 | 5,850.0 | 1,170.0 | 5,600 |
| 2024/01/05 | 5,740.0 | 5,870.0 | 5,740.0 | 5,830.0 | 1,166.0 | 1,500 |
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。
