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 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,839 | 2,842 | 2,816 | 2,826 | 32,000 |
| 2024/04/22 | 2,815 | 2,817 | 2,783 | 2,816 | 41,200 |
| 2024/04/19 | 2,841 | 2,841 | 2,766 | 2,785 | 56,000 |
| 2024/04/18 | 2,805 | 2,859 | 2,805 | 2,849 | 19,200 |
| 2024/04/17 | 2,849 | 2,856 | 2,806 | 2,806 | 35,500 |
| 2024/04/16 | 2,910 | 2,910 | 2,837 | 2,839 | 79,500 |
| 2024/04/15 | 2,909 | 2,927 | 2,905 | 2,916 | 47,400 |
| 2024/04/12 | 2,930 | 2,939 | 2,900 | 2,913 | 37,400 |
| 2024/04/11 | 2,935 | 2,935 | 2,913 | 2,920 | 19,800 |
| 2024/04/10 | 2,914 | 2,948 | 2,914 | 2,948 | 18,200 |
| 2024/04/09 | 2,929 | 2,930 | 2,911 | 2,911 | 28,200 |
| 2024/04/08 | 2,939 | 2,940 | 2,891 | 2,903 | 25,400 |
| 2024/04/05 | 2,919 | 2,927 | 2,875 | 2,914 | 49,100 |
| 2024/04/04 | 2,964 | 2,964 | 2,937 | 2,941 | 33,500 |
| 2024/04/03 | 2,951 | 2,980 | 2,945 | 2,964 | 31,200 |
| 2024/04/02 | 3,030 | 3,030 | 2,975 | 2,975 | 40,700 |
| 2024/04/01 | 3,080 | 3,080 | 3,005 | 3,020 | 25,700 |
| 2024/03/29 | 3,040 | 3,050 | 3,010 | 3,045 | 22,700 |
| 2024/03/28 | 3,035 | 3,070 | 3,025 | 3,030 | 55,800 |
| 2024/03/27 | 3,190 | 3,195 | 3,150 | 3,160 | 87,400 |
| 2024/03/26 | 3,155 | 3,170 | 3,135 | 3,170 | 27,900 |
| 2024/03/25 | 3,135 | 3,180 | 3,130 | 3,145 | 41,900 |
| 2024/03/22 | 3,160 | 3,180 | 3,145 | 3,180 | 33,600 |
| 2024/03/21 | 3,150 | 3,160 | 3,140 | 3,155 | 33,600 |
| 2024/03/19 | 3,100 | 3,115 | 3,090 | 3,115 | 17,100 |
| 2024/03/18 | 3,115 | 3,115 | 3,090 | 3,095 | 14,500 |
| 2024/03/15 | 3,045 | 3,090 | 3,045 | 3,085 | 26,700 |
| 2024/03/14 | 3,050 | 3,055 | 3,030 | 3,045 | 15,200 |
| 2024/03/13 | 3,090 | 3,090 | 3,030 | 3,040 | 26,500 |
| 2024/03/12 | 3,055 | 3,065 | 3,015 | 3,040 | 25,600 |
| 2024/03/11 | 3,105 | 3,110 | 3,040 | 3,065 | 46,100 |
| 2024/03/08 | 3,110 | 3,155 | 3,110 | 3,135 | 31,900 |
| 2024/03/07 | 3,155 | 3,155 | 3,095 | 3,105 | 42,600 |
| 2024/03/06 | 3,100 | 3,160 | 3,100 | 3,150 | 37,800 |
| 2024/03/05 | 3,125 | 3,135 | 3,100 | 3,120 | 25,400 |
| 2024/03/04 | 3,130 | 3,135 | 3,105 | 3,120 | 23,000 |
| 2024/03/01 | 3,100 | 3,130 | 3,100 | 3,110 | 24,900 |
| 2024/02/29 | 3,120 | 3,140 | 3,090 | 3,095 | 20,300 |
| 2024/02/28 | 3,130 | 3,155 | 3,120 | 3,120 | 29,800 |
| 2024/02/27 | 3,100 | 3,140 | 3,100 | 3,130 | 19,800 |
| 2024/02/26 | 3,110 | 3,140 | 3,105 | 3,105 | 22,300 |
| 2024/02/22 | 3,095 | 3,120 | 3,070 | 3,105 | 27,300 |
| 2024/02/21 | 3,070 | 3,085 | 3,055 | 3,080 | 18,200 |
| 2024/02/20 | 3,090 | 3,090 | 3,060 | 3,085 | 22,200 |
| 2024/02/19 | 3,060 | 3,090 | 3,060 | 3,090 | 16,700 |
| 2024/02/16 | 3,035 | 3,070 | 3,035 | 3,035 | 26,600 |
| 2024/02/15 | 3,075 | 3,075 | 3,020 | 3,025 | 24,700 |
| 2024/02/14 | 3,070 | 3,070 | 3,025 | 3,050 | 44,300 |
| 2024/02/13 | 3,180 | 3,180 | 3,085 | 3,085 | 50,300 |
| 2024/02/09 | 3,145 | 3,160 | 3,130 | 3,140 | 39,700 |
| 2024/02/08 | 3,155 | 3,170 | 3,125 | 3,155 | 35,900 |
| 2024/02/07 | 3,135 | 3,160 | 3,135 | 3,150 | 27,900 |
| 2024/02/06 | 3,170 | 3,170 | 3,150 | 3,155 | 19,100 |
| 2024/02/05 | 3,165 | 3,175 | 3,155 | 3,160 | 13,900 |
| 2024/02/02 | 3,135 | 3,170 | 3,135 | 3,150 | 18,900 |
| 2024/02/01 | 3,125 | 3,140 | 3,105 | 3,130 | 27,000 |
| 2024/01/31 | 3,145 | 3,165 | 3,125 | 3,165 | 19,700 |
| 2024/01/30 | 3,170 | 3,180 | 3,145 | 3,170 | 35,500 |
| 2024/01/29 | 3,145 | 3,155 | 3,120 | 3,130 | 23,400 |
| 2024/01/26 | 3,165 | 3,165 | 3,110 | 3,120 | 40,200 |
| 2024/01/25 | 3,155 | 3,195 | 3,150 | 3,175 | 33,000 |
| 2024/01/24 | 3,165 | 3,165 | 3,115 | 3,150 | 26,300 |
| 2024/01/23 | 3,195 | 3,195 | 3,145 | 3,150 | 36,900 |
| 2024/01/22 | 3,145 | 3,190 | 3,145 | 3,180 | 64,100 |
| 2024/01/19 | 3,120 | 3,135 | 3,105 | 3,115 | 21,900 |
| 2024/01/18 | 3,090 | 3,125 | 3,085 | 3,125 | 13,700 |
| 2024/01/17 | 3,120 | 3,150 | 3,100 | 3,100 | 22,100 |
| 2024/01/16 | 3,150 | 3,150 | 3,110 | 3,110 | 18,100 |
| 2024/01/15 | 3,110 | 3,150 | 3,110 | 3,135 | 20,300 |
| 2024/01/12 | 3,130 | 3,135 | 3,095 | 3,100 | 20,100 |
| 2024/01/11 | 3,160 | 3,165 | 3,115 | 3,120 | 46,900 |
| 2024/01/10 | 3,130 | 3,160 | 3,115 | 3,130 | 30,100 |
| 2024/01/09 | 3,085 | 3,125 | 3,070 | 3,120 | 36,900 |
| 2024/01/05 | 3,080 | 3,085 | 3,065 | 3,075 | 15,000 |
| 2024/01/04 | 3,030 | 3,070 | 2,994 | 3,070 | 25,800 |
| 2023/12/29 | 3,045 | 3,045 | 3,010 | 3,030 | 20,400 |
| 2023/12/28 | 2,965 | 3,030 | 2,960 | 3,030 | 21,400 |
| 2023/12/27 | 2,954 | 2,970 | 2,946 | 2,958 | 50,100 |
| 2023/12/26 | 2,991 | 2,999 | 2,949 | 2,954 | 33,700 |
| 2023/12/25 | 3,050 | 3,055 | 2,988 | 2,988 | 37,400 |
| 2023/12/22 | 3,015 | 3,045 | 3,010 | 3,030 | 33,100 |
| 2023/12/21 | 2,996 | 3,020 | 2,996 | 3,005 | 51,100 |
| 2023/12/20 | 3,010 | 3,060 | 3,005 | 3,010 | 84,700 |
| 2023/12/19 | 2,985 | 3,015 | 2,970 | 3,005 | 35,000 |
| 2023/12/18 | 3,030 | 3,030 | 2,959 | 2,978 | 32,100 |
| 2023/12/15 | 3,005 | 3,055 | 2,991 | 3,040 | 51,100 |
| 2023/12/14 | 3,010 | 3,030 | 2,960 | 2,973 | 42,700 |
| 2023/12/13 | 2,988 | 3,015 | 2,972 | 2,999 | 42,800 |
| 2023/12/12 | 2,965 | 3,010 | 2,965 | 2,974 | 43,400 |
| 2023/12/11 | 2,979 | 2,992 | 2,950 | 2,966 | 37,500 |
| 2023/12/08 | 2,980 | 2,981 | 2,921 | 2,936 | 37,500 |
| 2023/12/07 | 3,010 | 3,015 | 2,971 | 2,978 | 30,200 |
| 2023/12/06 | 2,972 | 3,045 | 2,972 | 3,045 | 24,400 |
| 2023/12/05 | 3,010 | 3,030 | 2,972 | 2,972 | 46,100 |
| 2023/12/04 | 3,060 | 3,065 | 3,015 | 3,035 | 28,400 |
| 2023/12/01 | 3,055 | 3,060 | 3,035 | 3,045 | 20,200 |
| 2023/11/30 | 3,040 | 3,070 | 3,035 | 3,055 | 22,900 |
| 2023/11/29 | 3,035 | 3,045 | 3,025 | 3,030 | 17,900 |
| 2023/11/28 | 3,080 | 3,085 | 3,025 | 3,035 | 33,000 |
| 2023/11/27 | 3,065 | 3,100 | 3,065 | 3,085 | 21,800 |
| 2023/11/24 | 3,035 | 3,085 | 3,035 | 3,050 | 44,200 |
| 2023/11/22 | 2,985 | 3,005 | 2,970 | 2,991 | 18,600 |
| 2023/11/21 | 2,979 | 3,035 | 2,971 | 3,015 | 32,800 |
| 2023/11/20 | 2,937 | 2,991 | 2,937 | 2,963 | 27,500 |
| 2023/11/17 | 2,932 | 2,972 | 2,932 | 2,965 | 28,100 |
| 2023/11/16 | 2,968 | 2,972 | 2,935 | 2,962 | 22,400 |
| 2023/11/15 | 2,966 | 2,983 | 2,953 | 2,969 | 30,100 |
| 2023/11/14 | 2,950 | 2,960 | 2,939 | 2,942 | 17,600 |
| 2023/11/13 | 3,015 | 3,030 | 2,923 | 2,925 | 42,000 |
| 2023/11/10 | 2,904 | 3,000 | 2,903 | 3,000 | 51,600 |
| 2023/11/09 | 2,855 | 2,971 | 2,855 | 2,954 | 57,500 |
| 2023/11/08 | 2,936 | 2,936 | 2,872 | 2,881 | 52,100 |
| 2023/11/07 | 2,935 | 2,959 | 2,920 | 2,925 | 23,000 |
| 2023/11/06 | 2,936 | 2,961 | 2,915 | 2,947 | 53,900 |
| 2023/11/02 | 2,898 | 2,902 | 2,872 | 2,886 | 23,000 |
| 2023/11/01 | 2,888 | 2,912 | 2,858 | 2,870 | 30,300 |
| 2023/10/31 | 2,857 | 2,857 | 2,809 | 2,838 | 49,600 |
| 2023/10/30 | 2,922 | 2,922 | 2,845 | 2,860 | 57,200 |
| 2023/10/27 | 2,907 | 2,934 | 2,900 | 2,925 | 24,900 |
| 2023/10/26 | 2,935 | 2,935 | 2,886 | 2,889 | 41,400 |
| 2023/10/25 | 2,950 | 2,975 | 2,940 | 2,949 | 22,900 |
| 2023/10/24 | 2,918 | 2,944 | 2,874 | 2,936 | 48,200 |
| 2023/10/23 | 2,961 | 2,963 | 2,912 | 2,912 | 32,800 |
| 2023/10/20 | 2,965 | 2,985 | 2,943 | 2,961 | 32,900 |
| 2023/10/19 | 2,984 | 2,997 | 2,966 | 2,982 | 26,800 |
| 2023/10/18 | 2,999 | 3,025 | 2,994 | 3,025 | 26,900 |
| 2023/10/17 | 2,985 | 3,025 | 2,977 | 2,999 | 26,100 |
| 2023/10/16 | 3,000 | 3,005 | 2,965 | 2,980 | 35,400 |
| 2023/10/13 | 3,060 | 3,060 | 3,010 | 3,020 | 34,700 |
| 2023/10/12 | 3,030 | 3,055 | 3,015 | 3,055 | 28,900 |
| 2023/10/11 | 3,070 | 3,070 | 3,025 | 3,030 | 43,000 |
| 2023/10/10 | 3,015 | 3,050 | 3,015 | 3,045 | 30,200 |
| 2023/10/06 | 2,961 | 2,990 | 2,950 | 2,974 | 34,600 |
| 2023/10/05 | 2,935 | 2,963 | 2,918 | 2,956 | 49,900 |
| 2023/10/04 | 2,921 | 2,954 | 2,868 | 2,885 | 111,100 |
| 2023/10/03 | 3,000 | 3,005 | 2,942 | 2,947 | 74,400 |
| 2023/10/02 | 3,065 | 3,100 | 3,025 | 3,025 | 44,000 |
| 2023/09/29 | 3,120 | 3,125 | 3,050 | 3,055 | 48,200 |
| 2023/09/28 | 3,135 | 3,135 | 3,090 | 3,115 | 21,700 |
| 2023/09/27 | 3,100 | 3,145 | 3,085 | 3,145 | 36,000 |
| 2023/09/26 | 3,120 | 3,120 | 3,085 | 3,095 | 28,700 |
| 2023/09/25 | 3,120 | 3,130 | 3,100 | 3,105 | 26,500 |
| 2023/09/22 | 3,080 | 3,105 | 3,060 | 3,090 | 36,300 |
| 2023/09/21 | 3,120 | 3,160 | 3,095 | 3,100 | 32,500 |
| 2023/09/20 | 3,160 | 3,170 | 3,120 | 3,120 | 40,800 |
| 2023/09/19 | 3,185 | 3,185 | 3,130 | 3,165 | 45,400 |
| 2023/09/15 | 3,160 | 3,175 | 3,150 | 3,160 | 32,700 |
| 2023/09/14 | 3,125 | 3,160 | 3,125 | 3,160 | 37,900 |
| 2023/09/13 | 3,145 | 3,155 | 3,120 | 3,120 | 37,000 |
| 2023/09/12 | 3,175 | 3,190 | 3,140 | 3,155 | 32,800 |
| 2023/09/11 | 3,155 | 3,190 | 3,155 | 3,160 | 21,900 |
| 2023/09/08 | 3,150 | 3,175 | 3,130 | 3,135 | 41,700 |
| 2023/09/07 | 3,205 | 3,215 | 3,175 | 3,185 | 35,100 |
| 2023/09/06 | 3,215 | 3,220 | 3,195 | 3,215 | 27,800 |
| 2023/09/05 | 3,230 | 3,235 | 3,185 | 3,210 | 41,700 |
| 2023/09/04 | 3,175 | 3,225 | 3,160 | 3,220 | 59,300 |
| 2023/09/01 | 3,115 | 3,140 | 3,115 | 3,120 | 34,700 |
| 2023/08/31 | 3,125 | 3,130 | 3,090 | 3,105 | 31,700 |
| 2023/08/30 | 3,130 | 3,160 | 3,120 | 3,150 | 33,200 |
| 2023/08/29 | 3,135 | 3,135 | 3,090 | 3,095 | 30,500 |
| 2023/08/28 | 3,150 | 3,170 | 3,100 | 3,105 | 34,400 |
| 2023/08/25 | 3,090 | 3,125 | 3,070 | 3,100 | 34,000 |
| 2023/08/24 | 3,095 | 3,130 | 3,090 | 3,110 | 44,200 |
| 2023/08/23 | 3,020 | 3,090 | 3,010 | 3,080 | 52,000 |
| 2023/08/22 | 2,950 | 3,005 | 2,950 | 3,005 | 37,900 |
| 2023/08/21 | 2,973 | 2,984 | 2,939 | 2,945 | 39,300 |
| 2023/08/18 | 2,920 | 2,970 | 2,920 | 2,970 | 62,200 |
| 2023/08/17 | 2,944 | 2,944 | 2,881 | 2,930 | 118,400 |
| 2023/08/16 | 2,980 | 2,986 | 2,944 | 2,944 | 70,900 |
| 2023/08/15 | 3,040 | 3,050 | 2,988 | 2,988 | 71,100 |
| 2023/08/14 | 3,050 | 3,070 | 3,010 | 3,020 | 50,600 |
| 2023/08/10 | 3,040 | 3,080 | 2,996 | 3,070 | 100,700 |
| 2023/08/09 | 3,010 | 3,045 | 2,965 | 3,045 | 229,400 |
| 2023/08/08 | 3,225 | 3,255 | 3,190 | 3,220 | 54,300 |
| 2023/08/07 | 3,205 | 3,230 | 3,165 | 3,215 | 46,300 |
| 2023/08/04 | 3,200 | 3,215 | 3,170 | 3,185 | 50,900 |
| 2023/08/03 | 3,225 | 3,265 | 3,190 | 3,210 | 71,300 |
| 2023/08/02 | 3,305 | 3,310 | 3,235 | 3,260 | 60,800 |
| 2023/08/01 | 3,265 | 3,315 | 3,265 | 3,305 | 53,200 |
| 2023/07/31 | 3,295 | 3,295 | 3,245 | 3,275 | 68,900 |
| 2023/07/28 | 3,275 | 3,280 | 3,235 | 3,275 | 52,400 |
| 2023/07/27 | 3,245 | 3,280 | 3,240 | 3,280 | 28,500 |
| 2023/07/26 | 3,295 | 3,295 | 3,260 | 3,265 | 31,100 |
| 2023/07/25 | 3,300 | 3,300 | 3,255 | 3,280 | 39,800 |
| 2023/07/24 | 3,250 | 3,280 | 3,245 | 3,280 | 30,300 |
| 2023/07/21 | 3,250 | 3,250 | 3,215 | 3,235 | 21,500 |
| 2023/07/20 | 3,275 | 3,300 | 3,250 | 3,250 | 35,200 |
| 2023/07/19 | 3,255 | 3,270 | 3,245 | 3,270 | 32,000 |
| 2023/07/18 | 3,185 | 3,240 | 3,185 | 3,235 | 25,100 |
| 2023/07/14 | 3,215 | 3,220 | 3,150 | 3,190 | 38,100 |
| 2023/07/13 | 3,170 | 3,190 | 3,120 | 3,185 | 60,700 |
| 2023/07/12 | 3,220 | 3,220 | 3,165 | 3,170 | 47,000 |
| 2023/07/11 | 3,215 | 3,230 | 3,190 | 3,200 | 57,600 |
| 2023/07/10 | 3,245 | 3,255 | 3,205 | 3,210 | 53,400 |
| 2023/07/07 | 3,250 | 3,285 | 3,235 | 3,245 | 43,300 |
| 2023/07/06 | 3,300 | 3,300 | 3,255 | 3,265 | 42,600 |
| 2023/07/05 | 3,275 | 3,320 | 3,260 | 3,315 | 40,700 |
| 2023/07/04 | 3,285 | 3,300 | 3,270 | 3,280 | 37,600 |
| 2023/07/03 | 3,265 | 3,350 | 3,265 | 3,295 | 54,400 |
| 2023/06/30 | 3,280 | 3,280 | 3,225 | 3,255 | 58,200 |