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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,110 | 4,110 | 3,895 | 4,050 | 193,100 |
| 2026/06/25 | 3,880 | 4,265 | 3,800 | 4,180 | 342,900 |
| 2026/06/24 | 3,835 | 3,955 | 3,725 | 3,810 | 152,900 |
| 2026/06/23 | 4,095 | 4,110 | 3,860 | 3,890 | 230,800 |
| 2026/06/22 | 3,970 | 4,230 | 3,930 | 4,080 | 380,700 |
| 2026/06/19 | 3,605 | 4,005 | 3,605 | 3,945 | 620,800 |
| 2026/06/18 | 3,455 | 3,515 | 3,430 | 3,430 | 76,400 |
| 2026/06/17 | 3,250 | 3,450 | 3,240 | 3,425 | 114,800 |
| 2026/06/16 | 3,235 | 3,310 | 3,215 | 3,250 | 111,200 |
| 2026/06/15 | 3,175 | 3,225 | 3,125 | 3,225 | 93,400 |
| 2026/06/12 | 3,120 | 3,130 | 3,010 | 3,035 | 98,400 |
| 2026/06/11 | 3,070 | 3,085 | 2,963 | 3,050 | 108,500 |
| 2026/06/10 | 3,185 | 3,185 | 3,065 | 3,100 | 109,600 |
| 2026/06/09 | 3,320 | 3,330 | 3,180 | 3,225 | 107,200 |
| 2026/06/08 | 3,225 | 3,260 | 3,165 | 3,260 | 163,600 |
| 2026/06/05 | 3,425 | 3,515 | 3,360 | 3,455 | 86,300 |
| 2026/06/04 | 3,360 | 3,510 | 3,360 | 3,495 | 82,600 |
| 2026/06/03 | 3,390 | 3,470 | 3,375 | 3,410 | 83,300 |
| 2026/06/02 | 3,485 | 3,500 | 3,235 | 3,330 | 123,500 |
| 2026/06/01 | 3,525 | 3,570 | 3,440 | 3,485 | 124,700 |
| 2026/05/29 | 3,500 | 3,690 | 3,495 | 3,580 | 215,900 |
| 2026/05/28 | 3,295 | 3,430 | 3,210 | 3,430 | 130,800 |
| 2026/05/27 | 3,250 | 3,470 | 3,250 | 3,365 | 228,700 |
| 2026/05/26 | 3,160 | 3,205 | 3,110 | 3,195 | 75,900 |
| 2026/05/25 | 3,180 | 3,210 | 3,145 | 3,160 | 63,200 |
| 2026/05/22 | 3,150 | 3,180 | 3,095 | 3,115 | 50,000 |
| 2026/05/21 | 3,075 | 3,120 | 3,065 | 3,100 | 100,900 |
| 2026/05/20 | 3,165 | 3,165 | 2,964 | 2,990 | 155,900 |
| 2026/05/19 | 3,155 | 3,195 | 3,095 | 3,175 | 110,400 |
| 2026/05/18 | 3,130 | 3,215 | 3,100 | 3,155 | 144,300 |
| 2026/05/15 | 3,280 | 3,340 | 3,020 | 3,125 | 398,000 |
| 2026/05/14 | 3,635 | 3,705 | 3,600 | 3,640 | 137,900 |
| 2026/05/13 | 3,525 | 3,640 | 3,500 | 3,630 | 107,100 |
| 2026/05/12 | 3,630 | 3,645 | 3,550 | 3,550 | 55,100 |
| 2026/05/11 | 3,585 | 3,660 | 3,570 | 3,605 | 82,400 |
| 2026/05/08 | 3,455 | 3,545 | 3,410 | 3,545 | 49,600 |
| 2026/05/07 | 3,375 | 3,620 | 3,365 | 3,505 | 195,300 |
| 2026/05/01 | 3,295 | 3,305 | 3,250 | 3,305 | 24,500 |
| 2026/04/30 | 3,230 | 3,295 | 3,220 | 3,295 | 52,200 |
| 2026/04/28 | 3,260 | 3,285 | 3,215 | 3,280 | 63,200 |
| 2026/04/27 | 3,245 | 3,275 | 3,210 | 3,255 | 59,400 |
| 2026/04/24 | 3,230 | 3,275 | 3,215 | 3,215 | 63,200 |
| 2026/04/23 | 3,300 | 3,300 | 3,195 | 3,225 | 45,900 |
| 2026/04/22 | 3,335 | 3,335 | 3,265 | 3,300 | 27,700 |
| 2026/04/21 | 3,370 | 3,385 | 3,325 | 3,335 | 70,200 |
| 2026/04/20 | 3,345 | 3,360 | 3,305 | 3,340 | 46,400 |
| 2026/04/17 | 3,340 | 3,340 | 3,285 | 3,305 | 45,200 |
| 2026/04/16 | 3,295 | 3,345 | 3,280 | 3,335 | 45,400 |
| 2026/04/15 | 3,315 | 3,350 | 3,230 | 3,255 | 55,000 |
| 2026/04/14 | 3,275 | 3,305 | 3,260 | 3,260 | 56,200 |
| 2026/04/13 | 3,235 | 3,240 | 3,190 | 3,205 | 36,700 |
| 2026/04/10 | 3,270 | 3,305 | 3,235 | 3,235 | 55,300 |
| 2026/04/09 | 3,315 | 3,315 | 3,245 | 3,255 | 52,700 |
| 2026/04/08 | 3,255 | 3,315 | 3,245 | 3,310 | 64,800 |
| 2026/04/07 | 3,165 | 3,180 | 3,125 | 3,145 | 30,300 |
| 2026/04/06 | 3,150 | 3,165 | 3,130 | 3,130 | 39,700 |
| 2026/04/03 | 3,075 | 3,155 | 3,065 | 3,135 | 53,600 |
| 2026/03/27 | 3,120 | 3,225 | 3,100 | 3,200 | 104,900 |
| 2026/03/26 | 3,220 | 3,225 | 3,135 | 3,180 | 73,200 |
| 2026/03/25 | 3,255 | 3,270 | 3,210 | 3,215 | 68,400 |
| 2026/03/24 | 3,200 | 3,210 | 3,075 | 3,140 | 75,500 |
| 2026/03/23 | 3,085 | 3,110 | 3,005 | 3,060 | 120,400 |
| 2026/03/19 | 3,280 | 3,295 | 3,160 | 3,210 | 131,700 |
| 2026/03/18 | 3,365 | 3,420 | 3,345 | 3,420 | 76,600 |
| 2026/03/17 | 3,385 | 3,405 | 3,305 | 3,305 | 50,500 |
| 2026/03/16 | 3,300 | 3,360 | 3,275 | 3,330 | 63,400 |
| 2026/03/13 | 3,360 | 3,390 | 3,325 | 3,325 | 79,000 |
| 2026/03/12 | 3,500 | 3,515 | 3,405 | 3,430 | 72,700 |
| 2026/03/11 | 3,550 | 3,635 | 3,545 | 3,545 | 60,700 |
| 2026/03/10 | 3,510 | 3,550 | 3,460 | 3,505 | 88,100 |
| 2026/03/09 | 3,365 | 3,405 | 3,270 | 3,375 | 178,100 |
| 2026/03/06 | 3,590 | 3,655 | 3,525 | 3,645 | 106,900 |
| 2026/03/05 | 3,700 | 3,745 | 3,590 | 3,660 | 80,100 |
| 2026/03/04 | 3,725 | 3,770 | 3,450 | 3,510 | 198,600 |
| 2026/03/03 | 4,010 | 4,070 | 3,845 | 3,865 | 119,500 |
| 2026/03/02 | 3,980 | 4,065 | 3,915 | 4,030 | 128,500 |
| 2026/02/27 | 4,020 | 4,170 | 3,995 | 4,170 | 68,300 |
| 2026/02/26 | 4,115 | 4,125 | 4,015 | 4,055 | 75,800 |
| 2026/02/25 | 4,030 | 4,175 | 3,990 | 4,080 | 169,800 |
| 2026/02/24 | 3,960 | 4,010 | 3,920 | 3,985 | 66,400 |
| 2026/02/20 | 3,945 | 3,965 | 3,875 | 3,915 | 99,400 |
| 2026/02/19 | 4,040 | 4,060 | 3,940 | 3,990 | 67,600 |
| 2026/02/18 | 3,915 | 4,000 | 3,885 | 3,995 | 72,900 |
| 2026/02/17 | 3,905 | 3,960 | 3,850 | 3,905 | 61,600 |
| 2026/02/16 | 3,915 | 3,930 | 3,860 | 3,880 | 62,200 |
| 2026/02/13 | 4,000 | 4,010 | 3,865 | 3,870 | 105,900 |
| 2026/02/12 | 4,100 | 4,145 | 4,030 | 4,050 | 118,600 |
| 2026/02/10 | 3,915 | 4,140 | 3,835 | 4,120 | 389,000 |
| 2026/02/09 | 4,000 | 4,025 | 3,885 | 3,985 | 285,700 |
| 2026/02/06 | 3,650 | 3,750 | 3,620 | 3,750 | 93,000 |
| 2026/02/05 | 3,780 | 3,795 | 3,665 | 3,700 | 85,500 |
| 2026/02/04 | 3,670 | 3,720 | 3,650 | 3,710 | 58,900 |
| 2026/02/03 | 3,610 | 3,680 | 3,590 | 3,675 | 55,900 |
| 2026/02/02 | 3,625 | 3,700 | 3,505 | 3,510 | 94,700 |
| 2026/01/30 | 3,620 | 3,680 | 3,585 | 3,655 | 72,700 |
| 2026/01/29 | 3,550 | 3,615 | 3,530 | 3,575 | 69,800 |
| 2026/01/28 | 3,585 | 3,585 | 3,500 | 3,545 | 51,900 |
| 2026/01/27 | 3,580 | 3,640 | 3,550 | 3,620 | 37,300 |
| 2026/01/26 | 3,675 | 3,675 | 3,575 | 3,580 | 105,800 |
| 2026/01/23 | 3,795 | 3,810 | 3,710 | 3,765 | 88,200 |
| 2026/01/22 | 3,655 | 3,765 | 3,655 | 3,745 | 84,600 |
| 2026/01/21 | 3,500 | 3,640 | 3,485 | 3,615 | 60,200 |
| 2026/01/20 | 3,660 | 3,660 | 3,550 | 3,565 | 61,100 |
| 2026/01/19 | 3,720 | 3,720 | 3,600 | 3,660 | 78,600 |
| 2026/01/16 | 3,665 | 3,760 | 3,635 | 3,760 | 91,800 |
| 2026/01/15 | 3,585 | 3,660 | 3,550 | 3,660 | 62,000 |
| 2026/01/14 | 3,500 | 3,660 | 3,500 | 3,635 | 83,600 |
| 2026/01/13 | 3,500 | 3,545 | 3,470 | 3,510 | 72,500 |
| 2026/01/09 | 3,415 | 3,455 | 3,415 | 3,445 | 32,700 |
| 2026/01/08 | 3,440 | 3,490 | 3,395 | 3,405 | 64,000 |
| 2026/01/07 | 3,370 | 3,480 | 3,340 | 3,455 | 89,000 |
| 2026/01/06 | 3,385 | 3,420 | 3,360 | 3,360 | 34,800 |
| 2026/01/05 | 3,400 | 3,420 | 3,350 | 3,355 | 54,400 |
| 2025/12/30 | 3,390 | 3,390 | 3,340 | 3,360 | 48,500 |
| 2025/12/29 | 3,345 | 3,380 | 3,315 | 3,360 | 46,000 |
| 2025/12/26 | 3,380 | 3,380 | 3,305 | 3,330 | 32,700 |
| 2025/12/25 | 3,325 | 3,370 | 3,320 | 3,345 | 41,900 |
| 2025/12/24 | 3,320 | 3,355 | 3,315 | 3,315 | 34,500 |
| 2025/12/23 | 3,325 | 3,335 | 3,285 | 3,325 | 53,500 |
| 2025/12/22 | 3,280 | 3,350 | 3,265 | 3,350 | 89,400 |
| 2025/12/19 | 3,205 | 3,250 | 3,200 | 3,220 | 70,900 |
| 2025/12/18 | 3,205 | 3,235 | 3,170 | 3,200 | 46,100 |
| 2025/12/17 | 3,250 | 3,275 | 3,190 | 3,260 | 35,500 |
| 2025/12/16 | 3,355 | 3,355 | 3,230 | 3,235 | 48,800 |
| 2025/12/15 | 3,285 | 3,345 | 3,235 | 3,345 | 39,800 |
| 2025/12/12 | 3,335 | 3,345 | 3,310 | 3,330 | 34,000 |
| 2025/12/11 | 3,345 | 3,355 | 3,285 | 3,300 | 55,300 |
| 2025/12/10 | 3,300 | 3,380 | 3,300 | 3,330 | 58,400 |
| 2025/12/09 | 3,345 | 3,370 | 3,300 | 3,300 | 76,700 |
| 2025/12/08 | 3,265 | 3,300 | 3,245 | 3,290 | 39,300 |
| 2025/12/05 | 3,280 | 3,320 | 3,220 | 3,240 | 78,400 |
| 2025/12/04 | 3,250 | 3,350 | 3,250 | 3,345 | 59,800 |
| 2025/12/03 | 3,270 | 3,295 | 3,230 | 3,230 | 39,500 |
| 2025/12/02 | 3,310 | 3,390 | 3,250 | 3,265 | 81,600 |
| 2025/12/01 | 3,320 | 3,445 | 3,295 | 3,330 | 106,500 |
| 2025/11/28 | 3,230 | 3,270 | 3,220 | 3,250 | 42,000 |
| 2025/11/27 | 3,120 | 3,235 | 3,115 | 3,225 | 71,300 |
| 2025/11/26 | 3,040 | 3,100 | 3,025 | 3,095 | 44,700 |
| 2025/11/25 | 2,991 | 3,035 | 2,989 | 3,025 | 59,400 |
| 2025/11/21 | 2,977 | 3,000 | 2,938 | 2,996 | 90,500 |
| 2025/11/20 | 3,045 | 3,045 | 3,005 | 3,015 | 56,700 |
| 2025/11/19 | 2,991 | 3,005 | 2,906 | 2,976 | 86,000 |
| 2025/11/18 | 3,045 | 3,045 | 2,973 | 2,976 | 74,800 |
| 2025/11/17 | 3,070 | 3,085 | 2,985 | 3,040 | 138,800 |
| 2025/11/14 | 3,095 | 3,125 | 3,050 | 3,050 | 79,500 |
| 2025/11/13 | 3,200 | 3,210 | 3,155 | 3,165 | 75,200 |
| 2025/11/12 | 3,110 | 3,225 | 3,105 | 3,200 | 116,100 |
| 2025/11/11 | 3,180 | 3,250 | 3,080 | 3,140 | 407,200 |
| 2025/11/10 | 3,285 | 3,500 | 3,240 | 3,375 | 204,600 |
| 2025/11/07 | 3,270 | 3,305 | 3,210 | 3,250 | 99,100 |
| 2025/11/06 | 3,385 | 3,405 | 3,320 | 3,340 | 69,100 |
| 2025/11/05 | 3,390 | 3,425 | 3,155 | 3,315 | 140,000 |
| 2025/11/04 | 3,530 | 3,565 | 3,470 | 3,500 | 85,500 |
| 2025/10/31 | 3,465 | 3,520 | 3,445 | 3,510 | 79,200 |
| 2025/10/30 | 3,395 | 3,450 | 3,365 | 3,435 | 126,600 |
| 2025/10/29 | 3,420 | 3,435 | 3,340 | 3,345 | 56,000 |
| 2025/10/28 | 3,445 | 3,460 | 3,365 | 3,400 | 52,100 |
| 2025/10/27 | 3,540 | 3,555 | 3,475 | 3,475 | 55,100 |
| 2025/10/24 | 3,475 | 3,495 | 3,440 | 3,480 | 67,300 |
| 2025/10/23 | 3,330 | 3,465 | 3,310 | 3,465 | 110,200 |
| 2025/10/22 | 3,320 | 3,370 | 3,265 | 3,330 | 133,100 |
| 2025/10/21 | 3,355 | 3,375 | 3,305 | 3,325 | 45,800 |
| 2025/10/20 | 3,285 | 3,330 | 3,250 | 3,325 | 37,300 |
| 2025/10/17 | 3,285 | 3,295 | 3,230 | 3,230 | 29,700 |
| 2025/10/16 | 3,280 | 3,340 | 3,280 | 3,325 | 46,200 |
| 2025/10/15 | 3,220 | 3,285 | 3,210 | 3,280 | 44,100 |
| 2025/10/14 | 3,220 | 3,285 | 3,135 | 3,160 | 74,100 |
| 2025/10/10 | 3,280 | 3,315 | 3,240 | 3,290 | 58,300 |
| 2025/10/09 | 3,280 | 3,395 | 3,275 | 3,335 | 104,900 |
| 2025/10/08 | 3,235 | 3,270 | 3,215 | 3,255 | 45,300 |
| 2025/10/07 | 3,195 | 3,245 | 3,180 | 3,215 | 41,800 |
| 2025/10/06 | 3,200 | 3,200 | 3,145 | 3,190 | 37,600 |
| 2025/10/03 | 3,060 | 3,145 | 3,060 | 3,130 | 22,600 |
| 2025/10/02 | 3,090 | 3,125 | 3,080 | 3,095 | 34,400 |
| 2025/10/01 | 3,145 | 3,145 | 3,005 | 3,045 | 72,900 |
| 2025/09/30 | 3,200 | 3,225 | 3,175 | 3,180 | 32,000 |
| 2025/09/29 | 3,215 | 3,250 | 3,185 | 3,225 | 31,700 |
| 2025/09/26 | 3,240 | 3,250 | 3,210 | 3,230 | 35,800 |
| 2025/09/25 | 3,250 | 3,275 | 3,230 | 3,250 | 34,600 |
| 2025/09/24 | 3,290 | 3,300 | 3,240 | 3,250 | 46,700 |
| 2025/09/22 | 3,220 | 3,310 | 3,220 | 3,280 | 75,300 |
| 2025/09/19 | 3,225 | 3,255 | 3,165 | 3,215 | 64,900 |
| 2025/09/18 | 3,150 | 3,225 | 3,135 | 3,205 | 57,200 |
| 2025/09/17 | 3,220 | 3,220 | 3,145 | 3,175 | 40,700 |
| 2025/09/16 | 3,205 | 3,265 | 3,170 | 3,225 | 58,700 |
| 2025/09/12 | 3,160 | 3,245 | 3,155 | 3,185 | 72,400 |
| 2025/09/11 | 3,125 | 3,160 | 3,115 | 3,155 | 45,800 |
| 2025/09/10 | 3,110 | 3,145 | 3,085 | 3,125 | 35,000 |
| 2025/09/09 | 3,130 | 3,160 | 3,090 | 3,100 | 63,700 |
| 2025/09/08 | 3,095 | 3,125 | 3,060 | 3,115 | 56,600 |
| 2025/09/05 | 3,010 | 3,060 | 3,010 | 3,030 | 29,600 |
| 2025/09/04 | 3,045 | 3,060 | 2,994 | 2,997 | 46,400 |
| 2025/09/03 | 3,045 | 3,110 | 3,020 | 3,025 | 74,800 |
| 2025/09/02 | 3,165 | 3,185 | 3,065 | 3,065 | 49,800 |
| 2025/09/01 | 3,190 | 3,190 | 3,105 | 3,135 | 50,400 |
| 2025/08/29 | 3,125 | 3,275 | 3,110 | 3,205 | 121,500 |
| 2025/08/28 | 3,155 | 3,170 | 3,070 | 3,105 | 74,100 |
| 2025/08/27 | 3,150 | 3,195 | 3,145 | 3,165 | 50,000 |
| 2025/08/26 | 3,150 | 3,180 | 3,140 | 3,145 | 51,400 |
| 2025/08/25 | 3,200 | 3,225 | 3,160 | 3,160 | 58,200 |