[1948 東証2部] 弘電社 日足 時系列データ

[1948 東証2部] 弘電社 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173820.003850.003820.003850.003001149500
2017-11-163795.003820.003770.003820.0020007589000
2017-11-153895.003895.003830.003830.0021008087000
2017-11-143890.003900.003890.003895.005001948500
2017-11-133885.003895.003880.003890.006002333000
2017-11-103885.003905.003875.003885.0014005439000
2017-11-093910.003930.003855.003885.00310012034000
2017-11-083950.003950.003900.003900.0017006682500
2017-11-073930.003950.003925.003950.005001970500
2017-11-063950.003950.003915.003930.0012004729500
2017-11-023930.003985.003880.003950.00320012578000
2017-11-013910.003995.003885.003930.001330052159500
2017-10-313840.003905.003830.003870.00260010071500
2017-10-303850.003860.003840.003840.0022008474500
2017-10-273845.003845.003830.003840.0013004990000
2017-10-263840.003845.003830.003845.0022008443500
2017-10-253835.003845.003835.003835.0011004224000
2017-10-243830.003835.003805.003835.007002677000
2017-10-233800.003800.003800.003800.0010003800000
2017-10-203800.003800.003785.003800.007002657000
2017-10-193840.003840.003810.003830.0019007253500
2017-10-183830.003830.003820.003820.0013004967000
2017-10-173820.003820.003820.003820.0010003820000
2017-10-163850.003850.003820.003820.0010003823000
2017-10-133800.003820.003795.003820.007002666500
2017-10-123800.003800.003760.003795.0019007184000
2017-10-113810.003835.003770.003800.0015005699000
2017-10-103770.003815.003770.003800.00330012488000
2017-10-063840.003840.003840.003840.005001920000
2017-10-053845.003845.003800.003840.0021008010000
2017-10-043850.003850.003800.003845.0017006516500
2017-10-033850.003850.003845.003845.00270010393500
2017-10-023800.003800.003755.003760.008003019500
2017-09-293755.003755.003755.003755.00100375500
2017-09-283795.003800.003790.003790.0012004556500
2017-09-273800.003800.003800.003800.003001140000
2017-09-26383.00385.00379.00381.004200016043000
2017-09-25372.00379.00372.00378.003100011637000
2017-09-22371.00374.00370.00374.0070002601000
2017-09-21373.00376.00373.00376.0060002251000
2017-09-20374.00374.00373.00373.002000747000
2017-09-19373.00377.00371.00377.00100003744000
2017-09-15375.00377.00373.00375.0090003375000
2017-09-14370.00370.00370.00370.001000370000
2017-09-13375.00376.00373.00375.00220008257000
2017-09-12373.00374.00373.00374.0090003360000
2017-09-11370.00374.00370.00374.003400012616000
2017-09-08370.00370.00369.00370.0060002219000
2017-09-07365.00370.00365.00370.00170006230000
2017-09-06366.00366.00365.00365.0040001462000
2017-09-05373.00373.00357.00363.006900025082000
2017-09-04377.00378.00376.00376.0050001885000
2017-09-01380.00380.00378.00378.00160006064000
2017-08-31379.00382.00379.00380.00110004185000
2017-08-30375.00381.00369.00379.005700021395000
2017-08-29365.00368.00365.00368.00170006214000
2017-08-28370.00370.00368.00368.00100003696000
2017-08-25369.00370.00365.00370.0060002210000
2017-08-24365.00365.00365.00365.0070002555000
2017-08-23365.00365.00364.00365.00100003649000
2017-08-22364.00365.00361.00365.00100003641000
2017-08-21365.00367.00360.00360.00100003632000
2017-08-18369.00369.00369.00369.002000738000
2017-08-17366.00373.00363.00372.00150005525000
2017-08-16367.00367.00366.00366.0040001467000
2017-08-15364.00366.00364.00365.0040001459000
2017-08-14366.00371.00363.00363.00190006963000
2017-08-10368.00372.00367.00371.00180006644000
2017-08-09373.00373.00365.00371.00200007367000
2017-08-08362.00374.00362.00372.00190007016000
2017-08-07357.00364.00357.00362.00130004668000
2017-08-04361.00364.00361.00364.0080002893000
2017-08-03360.00365.00360.00361.00180006509000
2017-08-02360.00360.00358.00358.00220007918000
2017-08-01356.00360.00354.00360.006000021460000
2017-07-31355.00355.00354.00354.0070002484000
2017-07-28350.00355.00349.00351.00240008424000
2017-07-27355.00355.00346.00355.006000021029000
2017-07-26353.00355.00353.00355.00130004593000
2017-07-25358.00358.00346.00352.003900013839000
2017-07-24353.00355.00352.00355.00140004951000
2017-07-21355.00355.00351.00354.00180006339000
2017-07-20352.00354.00350.00352.00150005282000
2017-07-19351.00351.00350.00351.0050001754000
2017-07-18350.00351.00348.00351.0080002795000
2017-07-14348.00349.00348.00349.0040001395000
2017-07-13351.00351.00350.00350.0060002103000
2017-07-12350.00353.00350.00350.0050001754000
2017-07-11352.00354.00350.00354.00150005276000
2017-07-10349.00351.00348.00350.00170005951000
2017-07-0700
2017-07-06345.00349.00345.00349.002000694000
2017-07-05344.00346.00340.00345.003100010637000
2017-07-04347.00349.00345.00345.00160005552000
2017-07-03347.00347.00347.00347.0050001735000
2017-06-30343.00346.00343.00346.00270009282000
2017-06-29347.00350.00347.00348.00140004879000
2017-06-28346.00348.00344.00348.00100003456000
2017-06-27346.00349.00346.00349.0060002090000
2017-06-26349.00349.00346.00346.0090003129000
2017-06-23349.00350.00347.00349.0070002445000
2017-06-22345.00350.00345.00346.00100003482000
2017-06-21345.00345.00345.00345.0050001725000
2017-06-20345.00348.00345.00348.00100003460000
2017-06-19343.00346.00343.00345.00120004139000
2017-06-16346.00346.00343.00345.00160005528000
2017-06-15343.00346.00343.00346.005600019338000
2017-06-14350.00350.00346.00348.00110003834000
2017-06-13348.00350.00348.00350.002000698000
2017-06-12350.00350.00346.00348.0080002776000
2017-06-09351.00352.00345.00350.00160005596000
2017-06-08349.00350.00347.00350.00210007325000
2017-06-07344.00353.00344.00349.00260009107000
2017-06-06349.00349.00343.00344.004400015183000
2017-06-05345.00350.00345.00350.0080002788000
2017-06-02343.00349.00343.00345.003400011788000
2017-06-01345.00345.00342.00343.0080002746000
2017-05-31343.00343.00343.00343.002000686000
2017-05-30343.00343.00343.00343.002000686000
2017-05-29348.00348.00340.00342.003700012696000
2017-05-26352.00352.00348.00348.00130004544000
2017-05-25349.00350.00344.00350.00240008354000
2017-05-24344.00346.00343.00346.00130004472000
2017-05-23345.00347.00345.00346.00130004499000
2017-05-22348.00348.00347.00347.00100003478000
2017-05-19344.00345.00344.00345.0060002068000
2017-05-18343.00343.00341.00343.0080002737000
2017-05-17349.00349.00340.00344.00170005847000
2017-05-16349.00349.00349.00349.0050001745000
2017-05-15346.00349.00345.00349.00260009019000
2017-05-12343.00347.00343.00343.003000010311000
2017-05-11345.00347.00343.00343.00140004831000
2017-05-10345.00345.00343.00345.00170005849000
2017-05-09343.00346.00343.00343.00130004477000
2017-05-08342.00344.00342.00343.0070002400000
2017-05-02339.00342.00336.00342.00270009186000
2017-05-01337.00342.00334.00339.005800019539000
2017-04-28350.00350.00345.00345.003600012528000
2017-04-27342.00349.00342.00348.00260008982000
2017-04-26345.00345.00341.00342.003400011659000
2017-04-25338.00343.00336.00341.003000010196000
2017-04-24337.00340.00337.00337.00150005066000
2017-04-21339.00339.00336.00337.0050001685000
2017-04-20338.00339.00336.00336.00180006077000
2017-04-19336.00338.00333.00338.00100003359000
2017-04-18341.00343.00337.00339.00160005443000
2017-04-17329.00333.00326.00333.0080002634000
2017-04-14324.00330.00324.00329.00120003938000
2017-04-13324.00325.00322.00323.0090002911000
2017-04-12329.00330.00323.00327.004400014365000
2017-04-11336.00336.00333.00333.0080002670000
2017-04-10327.00336.00327.00333.00150004980000
2017-04-07336.00340.00334.00334.00190006416000
2017-04-06340.00340.00327.00336.005600018686000
2017-04-05341.00345.00339.00340.00230007852000
2017-04-04349.00351.00332.00340.005100017487000
2017-04-03354.00354.00347.00351.00260009122000
2017-03-31354.00357.00352.00354.00250008873000
2017-03-30357.00358.00351.00354.005300018843000
2017-03-29344.00362.00344.00354.009000031558000
2017-03-28374.00378.00365.00372.0015600058041000
2017-03-27371.00390.00362.00369.00587000220430000
2017-03-24337.00339.00337.00339.0040001352000
2017-03-23334.00341.00334.00336.003300011138000
2017-03-22342.00344.00338.00340.003800012966000
2017-03-21346.00346.00342.00343.00140004818000
2017-03-17341.00346.00341.00346.0090003104000
2017-03-16344.00344.00343.00344.0040001375000
2017-03-15348.00348.00342.00344.002900010016000
2017-03-14350.00351.00350.00350.0030001051000
2017-03-13350.00357.00340.00346.003500012221000
2017-03-10349.00349.00344.00346.00110003818000
2017-03-09347.00347.00343.00347.00130004498000
2017-03-08350.00352.00344.00347.006900024081000
2017-03-07344.00356.00344.00348.00210007343000
2017-03-06338.00352.00338.00348.006500022383000
2017-03-03328.00335.00328.00330.00300009910000
2017-03-02327.00330.00326.00328.003400011172000
2017-03-01325.00328.00323.00327.00130004227000
2017-02-28325.00326.00321.00324.0070002271000
2017-02-27321.00324.00320.00321.004000012863000
2017-02-24319.00320.00319.00320.0050001596000
2017-02-23318.00319.00317.00319.0080002546000
2017-02-22319.00319.00318.00318.0040001274000
2017-02-21319.00319.00317.00318.0090002861000
2017-02-20317.00317.00315.00316.0080002530000
2017-02-17315.00318.00315.00316.00210006645000
2017-02-16313.00316.00313.00316.0060001887000
2017-02-15317.00317.00310.00313.00180005640000
2017-02-14314.00317.00314.00317.0090002835000
2017-02-13312.00314.00311.00314.00150004682000
2017-02-10312.00312.00311.00312.00240007486000
2017-02-09312.00312.00309.00312.0090002798000
2017-02-08306.00314.00306.00314.00200006237000
2017-02-07308.00310.00306.00310.00220006789000
2017-02-06309.00310.00307.00310.00210006498000
2017-02-03308.00310.00306.00309.00240007406000
2017-02-02312.00312.00306.00308.004800014880000
2017-02-01313.00318.00308.00312.008300025889000
2017-01-31319.00330.00318.00323.008500027582000
2017-01-30319.00320.00318.00319.00110003516000
2017-01-27318.00319.00318.00319.00110003506000
2017-01-26317.00324.00315.00319.003500011133000
2017-01-25312.00324.00312.00317.003200010099000
2017-01-24312.00312.00310.00312.00150004666000
2017-01-23314.00314.00312.00312.0060001877000
2017-01-20315.00315.00309.00314.00230007174000
2017-01-19310.00315.00309.00315.00150004686000
2017-01-18308.00309.00308.00309.0060001853000
2017-01-17308.00309.00306.00308.0090002773000
2017-01-16310.00311.00307.00308.00220006798000
2017-01-13308.00309.00307.00308.0080002465000
2017-01-12308.00308.00308.00308.003000924000
2017-01-11308.00308.00306.00308.0080002459000
2017-01-10310.00310.00305.00306.003600011057000
2017-01-06306.00308.00306.00307.00100003069000
2017-01-05308.00309.00305.00305.00100003067000
2017-01-04305.00311.00305.00308.00180005539000
2016-12-30304.00304.00302.00303.0080002426000
2016-12-29304.00304.00304.00304.003000912000
2016-12-28304.00304.00303.00304.00100003039000
2016-12-27302.00302.00301.00302.00110003320000
2016-12-26310.00310.00302.00305.00240007328000
2016-12-22307.00307.00307.00307.0050001535000
2016-12-21307.00308.00307.00307.00110003382000
2016-12-20307.00307.00307.00307.002000614000
2016-12-19306.00310.00306.00309.00120003699000
2016-12-16306.00309.00305.00307.00120003674000
2016-12-15306.00308.00305.00305.00190005822000
2016-12-14309.00310.00307.00309.00230007111000
2016-12-13309.00310.00308.00310.0060001855000
2016-12-12305.00315.00305.00310.00270008360000
2016-12-09309.00309.00298.00306.00230006979000
2016-12-08310.00310.00307.00310.00230007116000
2016-12-07308.00313.00307.00313.00260008044000
2016-12-06300.00310.00300.00308.003400010406000
2016-12-05303.00303.00301.00302.0090002722000
2016-12-02303.00307.00303.00303.00280008533000
2016-12-01305.00308.00302.00303.004400013409000
2016-11-30309.00309.00305.00306.0080002459000
2016-11-29310.00310.00303.00309.007800023953000
2016-11-28296.00318.00296.00318.008000024117000
2016-11-25299.00300.00296.00296.004500013446000
2016-11-24297.00303.00297.00299.00320009585000
2016-11-22300.00302.00297.00302.00260007807000
2016-11-21298.00306.00298.00302.003900011738000
2016-11-18292.00298.00292.00298.00280008226000
2016-11-17288.00293.00288.00293.003600010444000
2016-11-16285.00289.00283.00288.004500012897000
2016-11-15285.00290.00284.00287.00310008917000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter