3,655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) |
|---|---|---|---|---|---|---|
| 2024/03/14 | 6,350.0 | 6,350.0 | 6,300.0 | 6,300.0 | 1,260.0 | 3,500 |
| 2024/03/13 | 6,490.0 | 6,570.0 | 6,300.0 | 6,300.0 | 1,260.0 | 4,700 |
| 2024/03/12 | 6,390.0 | 6,500.0 | 6,330.0 | 6,400.0 | 1,280.0 | 3,100 |
| 2024/03/11 | 6,450.0 | 6,500.0 | 6,350.0 | 6,400.0 | 1,280.0 | 2,300 |
| 2024/03/08 | 6,670.0 | 6,670.0 | 6,450.0 | 6,500.0 | 1,300.0 | 8,300 |
| 2024/03/07 | 6,590.0 | 6,700.0 | 6,480.0 | 6,680.0 | 1,336.0 | 10,700 |
| 2024/03/06 | 6,480.0 | 6,580.0 | 6,410.0 | 6,580.0 | 1,316.0 | 4,700 |
| 2024/03/05 | 6,470.0 | 6,480.0 | 6,380.0 | 6,480.0 | 1,296.0 | 1,900 |
| 2024/03/04 | 6,470.0 | 6,500.0 | 6,390.0 | 6,450.0 | 1,290.0 | 3,400 |
| 2024/03/01 | 6,440.0 | 6,550.0 | 6,440.0 | 6,440.0 | 1,288.0 | 3,800 |
| 2024/02/29 | 6,510.0 | 6,510.0 | 6,440.0 | 6,440.0 | 1,288.0 | 2,600 |
| 2024/02/28 | 6,430.0 | 6,510.0 | 6,400.0 | 6,510.0 | 1,302.0 | 2,200 |
| 2024/02/27 | 6,410.0 | 6,460.0 | 6,360.0 | 6,400.0 | 1,280.0 | 1,500 |
| 2024/02/26 | 6,380.0 | 6,410.0 | 6,330.0 | 6,380.0 | 1,276.0 | 3,700 |
| 2024/02/22 | 6,370.0 | 6,370.0 | 6,300.0 | 6,330.0 | 1,266.0 | 1,800 |
| 2024/02/21 | 6,230.0 | 6,300.0 | 6,220.0 | 6,300.0 | 1,260.0 | 1,400 |
| 2024/02/20 | 6,180.0 | 6,260.0 | 6,140.0 | 6,140.0 | 1,228.0 | 1,800 |
| 2024/02/19 | 6,160.0 | 6,220.0 | 6,150.0 | 6,160.0 | 1,232.0 | 900 |
| 2024/02/16 | 6,000.0 | 6,100.0 | 6,000.0 | 6,060.0 | 1,212.0 | 1,900 |
| 2024/02/15 | 6,100.0 | 6,100.0 | 5,950.0 | 6,060.0 | 1,212.0 | 2,500 |
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。
