3,788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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 6,610.0 | 6,850.0 | 6,600.0 | 6,730.0 | 6,730.0 | 36,400 |
| 2026/03/04 | 6,400.0 | 6,540.0 | 6,340.0 | 6,510.0 | 6,510.0 | 75,300 |
| 2026/03/03 | 6,750.0 | 6,880.0 | 6,500.0 | 6,510.0 | 6,510.0 | 30,900 |
| 2026/03/02 | 6,780.0 | 6,840.0 | 6,600.0 | 6,820.0 | 6,820.0 | 24,200 |
| 2026/02/27 | 6,800.0 | 6,960.0 | 6,800.0 | 6,910.0 | 6,910.0 | 25,700 |
| 2026/02/26 | 6,930.0 | 6,950.0 | 6,700.0 | 6,840.0 | 6,840.0 | 28,800 |
| 2026/02/25 | 6,800.0 | 6,920.0 | 6,700.0 | 6,920.0 | 6,920.0 | 25,100 |
| 2026/02/24 | 6,650.0 | 6,810.0 | 6,650.0 | 6,800.0 | 6,800.0 | 42,800 |
| 2026/02/20 | 6,500.0 | 6,670.0 | 6,490.0 | 6,650.0 | 6,650.0 | 42,900 |
| 2026/02/19 | 6,430.0 | 6,550.0 | 6,430.0 | 6,550.0 | 6,550.0 | 9,500 |
| 2026/02/18 | 6,450.0 | 6,520.0 | 6,390.0 | 6,460.0 | 6,460.0 | 22,600 |
| 2026/02/17 | 6,210.0 | 6,390.0 | 6,170.0 | 6,340.0 | 6,340.0 | 36,900 |
| 2026/02/16 | 6,210.0 | 6,310.0 | 6,070.0 | 6,200.0 | 6,200.0 | 40,000 |
| 2026/02/13 | 6,290.0 | 6,370.0 | 6,130.0 | 6,260.0 | 6,260.0 | 59,000 |
| 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 |
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。
