日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 833 865 833 865 7,000
1985/12/27 836 841 836 841 14,000
1985/12/26 836 836 836 836 13,000
1985/12/25 859 860 855 859 40,000
1985/12/24 850 860 850 850 11,000
1985/12/23 836 859 835 859 18,000
1985/12/21 851 851 836 836 5,000
1985/12/20 870 870 856 856 54,000
1985/12/19 871 880 870 870 24,000
1985/12/18 870 885 870 885 23,000
1985/12/17 904 904 890 890 48,000
1985/12/16 901 915 901 904 73,000
1985/12/13 900 900 890 900 28,000
1985/12/12 900 920 889 920 417,000
1985/12/11 881 890 880 882 138,000
1985/12/10 875 885 870 885 24,000
1985/12/09 870 885 870 885 40,000
1985/12/07 875 890 875 890 40,000
1985/12/06 891 905 891 895 293,000
1985/12/05 870 906 870 890 339,000
1985/12/04 830 870 830 870 85,000
1985/12/03 827 835 825 833 45,000
1985/12/02 830 831 830 831 7,000
1985/11/30 860 868 855 865 35,000
1985/11/29 855 858 840 850 38,000
1985/11/28 888 890 880 880 114,000
1985/11/27 895 900 879 895 302,000
1985/11/26 850 900 848 900 206,000
1985/11/25 900 900 870 870 265,000
1985/11/22 850 908 850 900 767,000
1985/11/21 839 850 820 849 452,000
1985/11/20 830 845 810 839 378,000
1985/11/19 799 830 799 830 451,000
1985/11/18 771 800 771 799 298,000
1985/11/16 755 772 755 771 62,000
1985/11/15 749 750 740 740 19,000
1985/11/14 750 750 740 740 11,000
1985/11/13 770 770 760 760 23,000
1985/11/12 760 765 760 765 59,000
1985/11/11 756 765 750 763 52,000
1985/11/08 756 760 755 760 51,000
1985/11/07 757 767 755 755 120,000
1985/11/06 745 777 745 777 110,000
1985/11/05 778 778 745 760 24,000
1985/11/02 760 780 750 780 63,000
1985/11/01 761 769 750 769 80,000
1985/10/31 770 777 761 770 249,000
1985/10/30 750 770 745 769 131,000
1985/10/29 779 779 755 760 271,000
1985/10/28 745 778 745 776 188,000
1985/10/26 740 750 740 750 140,000
1985/10/25 743 760 735 760 453,000
1985/10/24 715 743 705 743 447,000
1985/10/23 700 725 700 724 329,000
1985/10/22 690 700 685 699 67,000
1985/10/21 680 688 680 685 39,000
1985/10/19 690 700 682 682 46,000
1985/10/18 690 715 688 701 728,000
1985/10/17 675 693 670 690 457,000
1985/10/16 650 678 650 678 265,000
1985/10/15 648 648 641 648 51,000
1985/10/14 652 655 648 650 129,000
1985/10/11 635 660 635 659 200,000
1985/10/09 621 636 621 630 132,000
1985/10/08 610 629 610 615 108,000
1985/10/07 600 602 597 600 112,000
1985/10/05 595 595 595 595 23,000
1985/10/04 595 595 591 595 17,000
1985/10/03 595 600 595 595 53,000
1985/10/02 600 603 590 590 120,000
1985/10/01 600 601 593 600 63,000
1985/09/30 600 600 580 580 101,000
1985/09/28 580 600 580 580 82,000
1985/09/27 600 600 580 580 120,000
1985/09/26 638 640 610 610 45,000
1985/09/25 631 641 630 630 36,000
1985/09/24 643 643 640 640 26,000
1985/09/21 645 648 640 640 44,000
1985/09/20 645 650 643 643 61,000
1985/09/19 651 657 650 650 29,000
1985/09/18 660 670 660 661 30,000
1985/09/17 670 675 660 661 53,000
1985/09/13 686 686 677 677 17,000
1985/09/12 670 686 670 686 82,000
1985/09/11 665 670 665 665 69,000
1985/09/10 653 665 653 665 54,000
1985/09/09 635 653 635 650 23,000
1985/09/07 631 640 630 635 19,000
1985/09/06 630 635 626 626 45,000
1985/09/05 635 635 621 625 55,000
1985/09/04 660 665 650 655 37,000
1985/09/03 661 666 660 665 23,000
1985/09/02 660 660 660 660 35,000
1985/08/31 660 660 650 650 13,000
1985/08/30 650 660 650 660 23,000
1985/08/29 650 660 640 640 99,000
1985/08/28 665 665 650 660 37,000
1985/08/27 665 665 665 665 17,000
1985/08/26 660 665 660 665 19,000
1985/08/24 655 655 650 650 51,000
1985/08/23 675 675 670 670 53,000
1985/08/22 677 690 677 680 11,000
1985/08/21 678 678 677 677 8,000
1985/08/20 688 688 685 685 13,000
1985/08/19 698 698 698 698 11,000
1985/08/16 655 670 655 657 18,000
1985/08/15 675 680 650 653 43,000
1985/08/14 670 674 666 670 25,000
1985/08/13 665 670 665 665 7,000
1985/08/12 675 675 670 670 10,000
1985/08/09 680 685 675 675 25,000
1985/08/08 680 680 677 680 46,000
1985/08/07 681 685 680 680 93,000
1985/08/06 673 690 672 680 121,000
1985/08/05 674 678 673 678 20,000
1985/08/03 670 680 670 678 39,000
1985/08/02 645 670 645 665 61,000
1985/08/01 623 640 620 640 111,000
1985/07/31 600 624 600 620 84,000
1985/07/30 602 605 599 600 75,000
1985/07/29 630 636 620 620 22,000
1985/07/27 635 635 624 625 23,000
1985/07/26 602 615 600 615 85,000
1985/07/25 620 620 600 600 144,000
1985/07/24 640 640 620 620 93,000
1985/07/23 670 675 660 660 75,000
1985/07/22 671 680 671 675 22,000
1985/07/20 680 683 675 680 48,000
1985/07/19 700 700 700 700 36,000
1985/07/18 719 720 710 720 85,000
1985/07/17 690 720 690 715 89,000
1985/07/16 670 710 669 690 86,000
1985/07/15 670 670 670 670 63,000
1985/07/12 725 730 710 710 69,000
1985/07/11 767 770 755 755 68,000
1985/07/10 779 781 776 776 22,000
1985/07/09 790 790 786 786 17,000
1985/07/08 776 790 776 785 20,000
1985/07/06 765 785 765 770 64,000
1985/07/05 775 776 760 760 142,000
1985/07/04 819 829 812 815 51,000
1985/07/03 830 830 821 829 19,000
1985/07/02 830 830 822 830 16,000
1985/07/01 821 834 821 834 3,000
1985/06/29 840 840 811 811 15,000
1985/06/28 841 842 840 841 220,000
1985/06/27 840 841 840 841 38,000
1985/06/26 787 788 787 788 15,000
1985/06/26 1 -> 1.10 分割
1985/06/25 899 899 870 880 103,000
1985/06/24 920 920 890 890 64,000
1985/06/22 920 920 900 900 135,000
1985/06/21 909 920 895 920 28,000
1985/06/20 940 940 929 930 91,000
1985/06/19 920 950 900 950 191,000
1985/06/18 905 915 899 915 101,000
1985/06/17 910 920 900 915 130,000
1985/06/15 930 930 910 915 120,000
1985/06/14 949 950 940 940 8,000
1985/06/13 930 955 921 955 15,000
1985/06/12 960 960 940 945 109,000
1985/06/11 921 940 920 930 119,000
1985/06/10 889 890 889 890 47,000
1985/06/07 888 900 880 890 69,000
1985/06/06 840 842 840 842 12,000
1985/06/05 826 840 826 830 107,000
1985/06/04 810 830 810 821 49,000
1985/06/03 810 811 810 811 21,000
1985/06/01 830 830 810 810 41,000
1985/05/31 850 850 830 840 53,000
1985/05/30 840 850 840 850 51,000
1985/05/29 880 884 850 850 103,000
1985/05/28 885 885 882 885 20,000
1985/05/27 890 890 885 885 34,000
1985/05/25 890 895 890 893 45,000
1985/05/24 899 900 890 895 74,000
1985/05/23 921 921 880 900 60,000
1985/05/22 925 925 921 925 27,000
1985/05/21 930 930 920 930 122,000
1985/05/20 930 931 921 921 27,000
1985/05/18 921 930 921 926 12,000
1985/05/17 930 950 920 940 45,000
1985/05/16 968 968 945 945 33,000
1985/05/15 951 956 948 948 21,000
1985/05/14 946 951 946 950 6,000
1985/05/13 945 958 943 945 72,000
1985/05/10 981 992 943 943 59,000
1985/05/09 1,000 1,000 975 975 66,000
1985/05/08 1,010 1,010 1,000 1,000 13,000
1985/05/07 1,010 1,010 1,000 1,000 4,000
1985/05/04 1,020 1,020 995 1,000 35,000
1985/05/02 1,000 1,040 1,000 1,040 25,000
1985/05/01 1,050 1,050 1,020 1,050 66,000
1985/04/30 1,020 1,030 1,000 1,030 26,000
1985/04/27 980 1,000 980 1,000 24,000
1985/04/26 989 1,010 989 990 43,000
1985/04/25 990 1,010 990 1,010 40,000
1985/04/24 990 1,020 990 1,010 21,000
1985/04/23 972 972 972 972 13,000
1985/04/20 970 998 970 980 15,000
1985/04/19 963 970 963 970 15,000
1985/04/18 966 966 965 965 32,000
1985/04/17 965 970 963 964 46,000
1985/04/16 990 990 963 963 82,000
1985/04/15 983 988 983 988 18,000
1985/04/12 989 990 981 981 44,000
1985/04/11 996 1,000 990 990 35,000
1985/04/10 1,000 1,010 1,000 1,010 49,000
1985/04/09 996 1,020 995 1,020 29,000
1985/04/08 991 993 991 993 8,000
1985/04/06 991 991 991 991 2,000
1985/04/05 991 992 991 991 14,000
1985/04/04 990 990 990 990 7,000
1985/04/03 982 992 982 990 33,000
1985/04/02 982 983 982 983 9,000
1985/04/01 981 995 981 982 19,000
1985/03/30 981 990 981 990 35,000
1985/03/29 994 995 981 990 52,000
1985/03/28 981 1,000 981 1,000 15,000
1985/03/27 990 990 990 990 19,000
1985/03/26 999 1,000 985 991 76,000
1985/03/25 1,020 1,030 1,020 1,030 31,000
1985/03/23 1,020 1,030 1,020 1,020 51,000
1985/03/22 1,040 1,060 1,000 1,000 136,000
1985/03/20 1,130 1,140 1,090 1,120 82,000
1985/03/19 1,120 1,150 1,110 1,120 511,000
1985/03/18 1,100 1,110 1,070 1,100 196,000
1985/03/16 1,110 1,120 1,060 1,100 169,000
1985/03/15 1,040 1,140 1,020 1,120 569,000
1985/03/14 1,010 1,040 1,000 1,040 168,000
1985/03/13 975 1,010 975 1,000 56,000
1985/03/12 980 980 980 980 20,000
1985/03/11 1,030 1,030 1,000 1,000 132,000
1985/03/08 980 1,060 980 1,030 191,000
1985/03/07 950 980 941 980 121,000
1985/03/06 951 956 951 955 34,000
1985/03/05 960 960 955 955 53,000
1985/03/04 951 961 951 960 24,000
1985/03/02 955 973 951 973 25,000
1985/03/01 970 975 960 975 20,000
1985/02/28 986 986 975 975 30,000
1985/02/26 953 971 953 971 19,000
1985/02/25 955 965 950 950 67,000
1985/02/23 970 970 951 965 68,000
1985/02/22 990 1,020 990 1,020 92,000
1985/02/21 980 990 970 970 62,000
1985/02/20 1,020 1,020 1,000 1,010 97,000
1985/02/19 1,010 1,020 1,000 1,020 143,000
1985/02/18 1,030 1,030 1,010 1,020 63,000
1985/02/16 1,000 1,010 1,000 1,010 128,000
1985/02/14 875 910 875 910 145,000
1985/02/13 905 910 895 895 23,000
1985/02/12 900 911 900 910 38,000
1985/02/08 900 905 900 900 55,000
1985/02/07 930 930 925 929 11,000
1985/02/06 915 929 915 925 43,000
1985/02/05 929 929 920 925 21,000
1985/02/04 939 939 939 939 16,000
1985/01/31 980 980 979 979 34,000
1985/01/29 950 950 945 945 19,000
1985/01/28 945 945 945 945 12,000
1985/01/24 961 995 961 995 31,000
1985/01/22 991 991 991 991 8,000
1985/01/21 994 995 981 989 38,000
1985/01/18 995 995 995 995 5,000
1985/01/17 1,020 1,030 1,000 1,030 33,000
1985/01/16 991 1,020 983 1,000 58,000
1985/01/14 984 990 975 990 17,000
1985/01/11 979 979 975 979 23,000
1985/01/09 970 970 940 940 51,000
1985/01/08 930 950 930 950 27,000
1985/01/07 940 940 940 940 21,000
1985/01/05 960 960 950 950 32,000
1985/01/04 970 970 970 970 22,000

このページの先頭へ