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) |
|---|---|---|---|---|---|---|
| 2020/02/13 | 5,320.0 | 5,320.0 | 5,210.0 | 5,210.0 | 1,042.0 | 700 |
| 2020/02/12 | 5,270.0 | 5,330.0 | 5,250.0 | 5,320.0 | 1,064.0 | 1,400 |
| 2020/02/10 | 5,210.0 | 5,290.0 | 5,210.0 | 5,270.0 | 1,054.0 | 1,100 |
| 2020/02/07 | 5,250.0 | 5,270.0 | 5,210.0 | 5,210.0 | 1,042.0 | 400 |
| 2020/02/06 | 5,210.0 | 5,260.0 | 5,140.0 | 5,190.0 | 1,038.0 | 1,900 |
| 2020/02/05 | 5,210.0 | 5,240.0 | 5,150.0 | 5,190.0 | 1,038.0 | 3,400 |
| 2020/02/04 | 5,160.0 | 5,220.0 | 5,110.0 | 5,110.0 | 1,022.0 | 5,200 |
| 2020/02/03 | 5,240.0 | 5,330.0 | 5,090.0 | 5,250.0 | 1,050.0 | 7,400 |
| 2020/01/31 | 5,580.0 | 5,630.0 | 5,580.0 | 5,620.0 | 1,124.0 | 2,100 |
| 2020/01/30 | 5,770.0 | 5,820.0 | 5,550.0 | 5,550.0 | 1,110.0 | 2,800 |
| 2020/01/29 | 5,740.0 | 5,790.0 | 5,740.0 | 5,760.0 | 1,152.0 | 600 |
| 2020/01/28 | 5,850.0 | 5,850.0 | 5,740.0 | 5,750.0 | 1,150.0 | 1,700 |
| 2020/01/27 | 5,820.0 | 5,870.0 | 5,820.0 | 5,860.0 | 1,172.0 | 1,600 |
| 2020/01/24 | 6,010.0 | 6,010.0 | 5,910.0 | 5,940.0 | 1,188.0 | 2,100 |
| 2020/01/23 | 5,950.0 | 6,150.0 | 5,940.0 | 6,010.0 | 1,202.0 | 2,300 |
| 2020/01/22 | 5,830.0 | 6,060.0 | 5,820.0 | 6,000.0 | 1,200.0 | 1,900 |
| 2020/01/21 | 5,870.0 | 6,000.0 | 5,840.0 | 5,840.0 | 1,168.0 | 4,300 |
| 2020/01/20 | 5,550.0 | 5,800.0 | 5,550.0 | 5,800.0 | 1,160.0 | 4,000 |
| 2020/01/17 | 5,540.0 | 5,590.0 | 5,500.0 | 5,530.0 | 1,106.0 | 1,200 |
| 2020/01/16 | 5,610.0 | 5,610.0 | 5,510.0 | 5,540.0 | 1,108.0 | 2,100 |
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。
