新電元工業(6844)の株価時系列情報
新電元工業(6844)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,075 | 2,079 | 2,035 | 2,045 | 37,700 |
| 2025/06/12 | 2,110 | 2,110 | 2,074 | 2,075 | 31,000 |
| 2025/06/11 | 2,059 | 2,110 | 2,059 | 2,109 | 50,800 |
| 2025/06/10 | 2,042 | 2,088 | 2,042 | 2,051 | 33,700 |
| 2025/06/09 | 2,065 | 2,070 | 2,040 | 2,042 | 22,500 |
| 2025/06/06 | 2,043 | 2,075 | 2,043 | 2,050 | 26,100 |
| 2025/06/05 | 2,035 | 2,065 | 2,035 | 2,060 | 18,800 |
| 2025/06/04 | 2,021 | 2,056 | 2,021 | 2,031 | 38,200 |
| 2025/06/03 | 1,980 | 2,076 | 1,980 | 2,018 | 104,600 |
| 2025/06/02 | 1,991 | 1,995 | 1,963 | 1,965 | 37,600 |
| 2025/05/30 | 2,000 | 2,013 | 1,993 | 1,998 | 42,000 |
| 2025/05/29 | 2,008 | 2,018 | 2,001 | 2,013 | 33,400 |
| 2025/05/28 | 1,990 | 2,014 | 1,990 | 2,006 | 27,700 |
| 2025/05/27 | 1,976 | 2,000 | 1,971 | 1,986 | 18,800 |
| 2025/05/26 | 1,944 | 1,981 | 1,941 | 1,972 | 23,100 |
| 2025/05/23 | 1,935 | 1,965 | 1,935 | 1,942 | 28,100 |
| 2025/05/22 | 1,922 | 1,936 | 1,900 | 1,923 | 37,700 |
| 2025/05/21 | 1,935 | 1,955 | 1,922 | 1,922 | 53,300 |
| 2025/05/20 | 1,950 | 1,951 | 1,927 | 1,934 | 75,400 |
| 2025/05/19 | 1,972 | 1,999 | 1,946 | 1,960 | 51,300 |
| 2025/05/16 | 1,995 | 2,012 | 1,941 | 2,000 | 102,000 |
| 2025/05/15 | 2,016 | 2,023 | 1,963 | 1,997 | 150,500 |
| 2025/05/14 | 2,116 | 2,143 | 2,098 | 2,123 | 69,700 |
| 2025/05/13 | 2,144 | 2,173 | 2,132 | 2,139 | 53,300 |
| 2025/05/12 | 2,099 | 2,125 | 2,087 | 2,121 | 48,000 |
| 2025/05/09 | 2,092 | 2,102 | 2,081 | 2,098 | 46,800 |
| 2025/05/08 | 2,083 | 2,089 | 2,057 | 2,079 | 36,500 |
| 2025/05/07 | 2,069 | 2,096 | 2,065 | 2,075 | 41,900 |
| 2025/05/02 | 2,042 | 2,096 | 2,042 | 2,072 | 63,800 |
| 2025/05/01 | 2,049 | 2,062 | 2,025 | 2,025 | 35,800 |
| 2025/04/30 | 2,039 | 2,062 | 2,028 | 2,062 | 32,900 |
| 2025/04/28 | 2,056 | 2,087 | 2,029 | 2,035 | 76,700 |
| 2025/04/25 | 2,003 | 2,066 | 1,997 | 2,055 | 128,200 |
| 2025/04/24 | 1,941 | 1,962 | 1,941 | 1,949 | 45,700 |
| 2025/04/23 | 1,929 | 1,980 | 1,926 | 1,930 | 49,600 |
| 2025/04/22 | 1,861 | 1,911 | 1,858 | 1,904 | 46,900 |
| 2025/04/21 | 1,861 | 1,881 | 1,844 | 1,871 | 33,700 |
| 2025/04/18 | 1,840 | 1,883 | 1,840 | 1,869 | 29,500 |
| 2025/04/17 | 1,821 | 1,857 | 1,820 | 1,843 | 27,000 |
| 2025/04/16 | 1,907 | 1,907 | 1,830 | 1,840 | 48,000 |
| 2025/04/15 | 1,900 | 1,939 | 1,899 | 1,918 | 41,700 |
| 2025/04/14 | 1,835 | 1,935 | 1,835 | 1,910 | 66,400 |
| 2025/04/11 | 1,728 | 1,839 | 1,708 | 1,830 | 92,300 |
| 2025/04/10 | 1,873 | 1,880 | 1,789 | 1,791 | 118,000 |
| 2025/04/09 | 1,695 | 1,699 | 1,625 | 1,675 | 153,700 |
| 2025/04/08 | 1,751 | 1,823 | 1,738 | 1,775 | 89,000 |
| 2025/04/07 | 1,725 | 1,733 | 1,651 | 1,652 | 142,000 |
| 2025/04/04 | 1,902 | 1,913 | 1,756 | 1,834 | 214,600 |
| 2025/04/03 | 1,953 | 1,972 | 1,913 | 1,955 | 127,100 |
| 2025/04/02 | 2,028 | 2,038 | 2,010 | 2,033 | 56,700 |
| 2025/04/01 | 2,034 | 2,055 | 2,015 | 2,015 | 65,600 |
| 2025/03/31 | 2,096 | 2,111 | 2,026 | 2,027 | 174,800 |
| 2025/03/28 | 2,195 | 2,254 | 2,159 | 2,163 | 163,500 |
| 2025/03/27 | 2,262 | 2,277 | 2,249 | 2,277 | 119,000 |
| 2025/03/26 | 2,259 | 2,288 | 2,248 | 2,276 | 78,700 |
| 2025/03/25 | 2,252 | 2,264 | 2,245 | 2,249 | 94,700 |
| 2025/03/24 | 2,311 | 2,312 | 2,251 | 2,251 | 164,700 |
| 2025/03/21 | 2,334 | 2,340 | 2,302 | 2,309 | 190,500 |
| 2025/03/19 | 2,306 | 2,374 | 2,301 | 2,344 | 358,900 |
| 2025/03/18 | 2,589 | 2,597 | 2,574 | 2,585 | 33,700 |
| 2025/03/17 | 2,562 | 2,575 | 2,552 | 2,570 | 25,200 |
| 2025/03/14 | 2,530 | 2,569 | 2,530 | 2,559 | 22,600 |
| 2025/03/13 | 2,589 | 2,598 | 2,537 | 2,541 | 44,100 |
| 2025/03/12 | 2,585 | 2,603 | 2,560 | 2,586 | 25,800 |
| 2025/03/11 | 2,537 | 2,581 | 2,530 | 2,581 | 35,000 |
| 2025/03/10 | 2,593 | 2,650 | 2,593 | 2,599 | 34,400 |
| 2025/03/07 | 2,560 | 2,591 | 2,523 | 2,591 | 30,200 |
| 2025/03/06 | 2,547 | 2,588 | 2,510 | 2,585 | 30,000 |
| 2025/03/05 | 2,544 | 2,544 | 2,511 | 2,511 | 24,500 |
| 2025/03/04 | 2,585 | 2,585 | 2,511 | 2,522 | 24,400 |
| 2025/03/03 | 2,599 | 2,599 | 2,575 | 2,584 | 26,500 |
| 2025/02/28 | 2,581 | 2,594 | 2,554 | 2,567 | 22,400 |
| 2025/02/27 | 2,543 | 2,596 | 2,543 | 2,596 | 15,500 |
| 2025/02/26 | 2,534 | 2,554 | 2,520 | 2,542 | 20,600 |
| 2025/02/25 | 2,530 | 2,562 | 2,518 | 2,555 | 19,000 |
| 2025/02/21 | 2,578 | 2,578 | 2,528 | 2,550 | 21,000 |
| 2025/02/20 | 2,631 | 2,646 | 2,597 | 2,607 | 13,000 |
| 2025/02/19 | 2,621 | 2,649 | 2,621 | 2,638 | 13,000 |
| 2025/02/18 | 2,644 | 2,655 | 2,600 | 2,632 | 19,800 |
| 2025/02/17 | 2,601 | 2,639 | 2,601 | 2,628 | 12,700 |
| 2025/02/14 | 2,632 | 2,644 | 2,599 | 2,600 | 18,500 |
| 2025/02/13 | 2,646 | 2,658 | 2,617 | 2,638 | 37,600 |
| 2025/02/12 | 2,522 | 2,658 | 2,522 | 2,654 | 140,900 |
| 2025/02/10 | 2,500 | 2,523 | 2,496 | 2,509 | 36,500 |
| 2025/02/07 | 2,459 | 2,501 | 2,458 | 2,498 | 36,400 |
| 2025/02/06 | 2,432 | 2,455 | 2,432 | 2,455 | 11,400 |
| 2025/02/05 | 2,419 | 2,454 | 2,419 | 2,432 | 23,100 |
| 2025/02/04 | 2,419 | 2,420 | 2,394 | 2,395 | 26,500 |
| 2025/02/03 | 2,430 | 2,430 | 2,371 | 2,375 | 57,100 |
| 2025/01/31 | 2,468 | 2,469 | 2,430 | 2,430 | 20,700 |
| 2025/01/30 | 2,450 | 2,458 | 2,433 | 2,458 | 21,500 |
| 2025/01/29 | 2,474 | 2,474 | 2,450 | 2,451 | 20,500 |
| 2025/01/28 | 2,468 | 2,485 | 2,454 | 2,466 | 12,100 |
| 2025/01/27 | 2,469 | 2,499 | 2,464 | 2,472 | 23,300 |
| 2025/01/24 | 2,479 | 2,480 | 2,450 | 2,450 | 14,000 |
| 2025/01/23 | 2,466 | 2,484 | 2,454 | 2,465 | 17,500 |
| 2025/01/22 | 2,445 | 2,488 | 2,441 | 2,470 | 24,700 |
| 2025/01/21 | 2,428 | 2,452 | 2,428 | 2,446 | 16,200 |
| 2025/01/20 | 2,387 | 2,442 | 2,387 | 2,415 | 20,300 |
| 2025/01/17 | 2,397 | 2,450 | 2,374 | 2,378 | 42,000 |
| 2025/01/16 | 2,444 | 2,444 | 2,394 | 2,397 | 19,900 |
| 2025/01/15 | 2,421 | 2,447 | 2,412 | 2,423 | 20,500 |
| 2025/01/14 | 2,470 | 2,470 | 2,414 | 2,423 | 28,600 |
| 2025/01/10 | 2,465 | 2,478 | 2,458 | 2,474 | 17,800 |
| 2025/01/09 | 2,506 | 2,506 | 2,452 | 2,463 | 33,400 |
| 2025/01/08 | 2,505 | 2,530 | 2,499 | 2,519 | 30,700 |
| 2025/01/07 | 2,498 | 2,538 | 2,465 | 2,534 | 36,400 |
| 2025/01/06 | 2,494 | 2,500 | 2,456 | 2,468 | 51,900 |
| 2024/12/30 | 2,499 | 2,500 | 2,479 | 2,491 | 32,100 |
| 2024/12/27 | 2,470 | 2,500 | 2,465 | 2,493 | 37,100 |
| 2024/12/26 | 2,389 | 2,482 | 2,389 | 2,470 | 61,000 |
| 2024/12/25 | 2,386 | 2,413 | 2,364 | 2,389 | 61,900 |
| 2024/12/24 | 2,343 | 2,363 | 2,333 | 2,349 | 35,700 |
| 2024/12/23 | 2,347 | 2,348 | 2,315 | 2,334 | 34,900 |
| 2024/12/20 | 2,360 | 2,386 | 2,348 | 2,348 | 46,300 |
| 2024/12/19 | 2,329 | 2,375 | 2,329 | 2,357 | 31,900 |
| 2024/12/18 | 2,321 | 2,385 | 2,320 | 2,379 | 48,900 |
| 2024/12/17 | 2,350 | 2,351 | 2,295 | 2,318 | 60,500 |
| 2024/12/16 | 2,360 | 2,375 | 2,346 | 2,354 | 30,700 |
| 2024/12/13 | 2,320 | 2,368 | 2,310 | 2,360 | 50,700 |
| 2024/12/12 | 2,332 | 2,347 | 2,325 | 2,325 | 43,800 |
| 2024/12/11 | 2,345 | 2,354 | 2,314 | 2,321 | 40,800 |
| 2024/12/10 | 2,350 | 2,377 | 2,342 | 2,350 | 37,200 |
| 2024/12/09 | 2,369 | 2,377 | 2,350 | 2,350 | 34,400 |
| 2024/12/06 | 2,395 | 2,395 | 2,350 | 2,359 | 31,700 |
| 2024/12/05 | 2,396 | 2,405 | 2,375 | 2,386 | 22,400 |
| 2024/12/04 | 2,415 | 2,415 | 2,377 | 2,397 | 26,100 |
| 2024/12/03 | 2,408 | 2,437 | 2,408 | 2,415 | 28,500 |
| 2024/12/02 | 2,410 | 2,428 | 2,399 | 2,406 | 18,900 |
| 2024/11/29 | 2,408 | 2,410 | 2,376 | 2,397 | 28,100 |
| 2024/11/28 | 2,394 | 2,418 | 2,380 | 2,393 | 32,300 |
| 2024/11/27 | 2,448 | 2,448 | 2,362 | 2,382 | 44,100 |
| 2024/11/26 | 2,497 | 2,497 | 2,433 | 2,448 | 23,400 |
| 2024/11/25 | 2,532 | 2,542 | 2,501 | 2,501 | 38,300 |
| 2024/11/22 | 2,565 | 2,579 | 2,502 | 2,502 | 28,600 |
| 2024/11/21 | 2,523 | 2,583 | 2,523 | 2,568 | 64,900 |
| 2024/11/20 | 2,528 | 2,547 | 2,508 | 2,530 | 32,700 |
| 2024/11/19 | 2,481 | 2,531 | 2,481 | 2,525 | 52,900 |
| 2024/11/18 | 2,444 | 2,477 | 2,436 | 2,468 | 23,000 |
| 2024/11/15 | 2,477 | 2,477 | 2,436 | 2,449 | 19,400 |
| 2024/11/14 | 2,439 | 2,485 | 2,439 | 2,455 | 34,800 |
| 2024/11/13 | 2,420 | 2,458 | 2,415 | 2,431 | 40,800 |
| 2024/11/12 | 2,434 | 2,460 | 2,413 | 2,414 | 36,200 |
| 2024/11/11 | 2,429 | 2,450 | 2,418 | 2,434 | 32,700 |
| 2024/11/08 | 2,465 | 2,465 | 2,399 | 2,409 | 38,500 |
| 2024/11/07 | 2,405 | 2,464 | 2,404 | 2,449 | 51,100 |
| 2024/11/06 | 2,348 | 2,417 | 2,340 | 2,403 | 43,200 |
| 2024/11/05 | 2,360 | 2,360 | 2,333 | 2,335 | 52,000 |
| 2024/11/01 | 2,388 | 2,397 | 2,372 | 2,380 | 29,000 |
| 2024/10/31 | 2,375 | 2,425 | 2,375 | 2,404 | 50,400 |
| 2024/10/30 | 2,397 | 2,398 | 2,371 | 2,394 | 26,500 |
| 2024/10/29 | 2,355 | 2,394 | 2,355 | 2,394 | 17,700 |
| 2024/10/28 | 2,329 | 2,386 | 2,329 | 2,371 | 27,400 |
| 2024/10/25 | 2,342 | 2,346 | 2,320 | 2,331 | 19,700 |
| 2024/10/24 | 2,350 | 2,360 | 2,331 | 2,353 | 33,300 |
| 2024/10/23 | 2,380 | 2,391 | 2,366 | 2,366 | 17,300 |
| 2024/10/22 | 2,423 | 2,423 | 2,376 | 2,379 | 18,000 |
| 2024/10/21 | 2,409 | 2,424 | 2,402 | 2,423 | 16,800 |
| 2024/10/18 | 2,399 | 2,409 | 2,393 | 2,409 | 13,200 |
| 2024/10/17 | 2,420 | 2,435 | 2,391 | 2,393 | 13,300 |
| 2024/10/16 | 2,395 | 2,436 | 2,386 | 2,408 | 20,100 |
| 2024/10/15 | 2,416 | 2,429 | 2,394 | 2,418 | 28,300 |
| 2024/10/11 | 2,420 | 2,431 | 2,411 | 2,411 | 16,400 |
| 2024/10/10 | 2,420 | 2,430 | 2,418 | 2,420 | 12,500 |
| 2024/10/09 | 2,429 | 2,440 | 2,392 | 2,417 | 16,200 |
| 2024/10/08 | 2,465 | 2,473 | 2,405 | 2,408 | 32,600 |
| 2024/10/07 | 2,500 | 2,500 | 2,462 | 2,462 | 24,400 |
| 2024/10/04 | 2,432 | 2,488 | 2,432 | 2,477 | 41,300 |
| 2024/10/03 | 2,410 | 2,439 | 2,405 | 2,432 | 26,800 |
| 2024/10/02 | 2,355 | 2,400 | 2,355 | 2,363 | 34,000 |
| 2024/10/01 | 2,369 | 2,380 | 2,355 | 2,377 | 22,400 |
| 2024/09/30 | 2,400 | 2,400 | 2,340 | 2,345 | 88,600 |
| 2024/09/27 | 2,459 | 2,482 | 2,441 | 2,479 | 27,400 |
| 2024/09/26 | 2,440 | 2,440 | 2,411 | 2,440 | 44,200 |
| 2024/09/25 | 2,402 | 2,425 | 2,388 | 2,420 | 21,500 |
| 2024/09/24 | 2,430 | 2,430 | 2,394 | 2,400 | 20,600 |
| 2024/09/20 | 2,414 | 2,427 | 2,392 | 2,402 | 51,800 |
| 2024/09/19 | 2,350 | 2,386 | 2,350 | 2,371 | 32,600 |
| 2024/09/18 | 2,333 | 2,358 | 2,321 | 2,328 | 35,000 |
| 2024/09/17 | 2,307 | 2,320 | 2,271 | 2,317 | 41,500 |
| 2024/09/13 | 2,312 | 2,331 | 2,292 | 2,295 | 26,600 |
| 2024/09/12 | 2,312 | 2,376 | 2,312 | 2,326 | 37,200 |
| 2024/09/11 | 2,366 | 2,366 | 2,290 | 2,300 | 38,000 |
| 2024/09/10 | 2,410 | 2,410 | 2,361 | 2,361 | 48,900 |
| 2024/09/09 | 2,401 | 2,413 | 2,361 | 2,399 | 50,300 |
| 2024/09/06 | 2,496 | 2,515 | 2,464 | 2,470 | 41,100 |
| 2024/09/05 | 2,492 | 2,529 | 2,452 | 2,478 | 28,000 |
| 2024/09/04 | 2,531 | 2,554 | 2,492 | 2,492 | 56,700 |
| 2024/09/03 | 2,583 | 2,609 | 2,583 | 2,599 | 30,400 |
| 2024/09/02 | 2,572 | 2,582 | 2,551 | 2,569 | 25,500 |
| 2024/08/30 | 2,525 | 2,540 | 2,505 | 2,533 | 23,300 |
| 2024/08/29 | 2,505 | 2,522 | 2,493 | 2,510 | 27,000 |
| 2024/08/28 | 2,525 | 2,525 | 2,500 | 2,513 | 19,700 |
| 2024/08/27 | 2,531 | 2,539 | 2,518 | 2,535 | 20,200 |
| 2024/08/26 | 2,582 | 2,582 | 2,523 | 2,531 | 32,100 |
| 2024/08/23 | 2,584 | 2,605 | 2,573 | 2,589 | 25,100 |
| 2024/08/22 | 2,579 | 2,589 | 2,550 | 2,569 | 14,900 |
| 2024/08/21 | 2,571 | 2,589 | 2,553 | 2,568 | 15,200 |
| 2024/08/20 | 2,589 | 2,600 | 2,580 | 2,581 | 16,800 |
| 2024/08/19 | 2,592 | 2,603 | 2,550 | 2,560 | 26,800 |