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
1986/12/27 640 640 635 635 36,000
1986/12/26 636 650 631 650 13,000
1986/12/25 634 650 631 631 21,000
1986/12/24 632 636 630 634 39,000
1986/12/23 650 650 625 625 60,000
1986/12/22 660 660 645 645 44,000
1986/12/19 654 655 645 650 89,000
1986/12/18 672 676 670 670 60,000
1986/12/17 670 680 660 676 33,000
1986/12/16 651 660 650 650 403,000
1986/12/15 654 655 650 655 15,000
1986/12/12 659 660 656 656 18,000
1986/12/11 660 660 655 660 42,000
1986/12/10 670 670 665 665 35,000
1986/12/09 670 670 670 670 34,000
1986/12/08 668 689 668 670 17,000
1986/12/06 666 668 665 666 12,000
1986/12/05 667 668 665 668 25,000
1986/12/04 666 669 666 668 36,000
1986/12/03 670 670 665 665 24,000
1986/12/02 663 664 663 664 14,000
1986/12/01 665 665 660 664 23,000
1986/11/29 661 665 655 665 61,000
1986/11/28 670 670 660 660 37,000
1986/11/27 665 670 665 670 17,000
1986/11/26 666 670 660 670 25,000
1986/11/25 670 705 655 655 159,000
1986/11/22 658 664 658 664 25,000
1986/11/21 651 655 651 652 41,000
1986/11/20 651 655 651 652 24,000
1986/11/19 658 658 650 650 23,000
1986/11/18 656 660 655 660 43,000
1986/11/17 655 660 650 655 28,000
1986/11/14 655 655 650 655 59,000
1986/11/13 662 662 655 660 88,000
1986/11/12 665 670 660 662 79,000
1986/11/11 685 685 669 669 45,000
1986/11/10 665 685 665 685 42,000
1986/11/07 669 670 655 655 42,000
1986/11/06 682 682 670 670 32,000
1986/11/05 700 700 690 700 91,000
1986/11/04 700 700 690 690 66,000
1986/11/01 690 710 690 700 40,000
1986/10/31 710 710 682 682 24,000
1986/10/30 682 700 682 700 34,000
1986/10/29 701 701 682 682 59,000
1986/10/28 710 710 700 700 10,000
1986/10/27 718 720 705 710 37,000
1986/10/25 720 720 710 720 85,000
1986/10/24 729 729 700 710 267,000
1986/10/23 655 690 650 690 98,000
1986/10/22 655 655 650 650 57,000
1986/10/21 655 655 640 643 46,000
1986/10/20 660 668 650 650 69,000
1986/10/17 674 680 656 656 143,000
1986/10/16 635 664 635 664 56,000
1986/10/15 621 630 621 625 26,000
1986/10/14 618 618 618 618 1,000
1986/10/13 616 616 616 616 18,000
1986/10/09 610 630 605 630 102,000
1986/10/08 620 620 610 610 35,000
1986/10/07 620 620 610 610 24,000
1986/10/06 625 625 620 620 72,000
1986/10/04 611 628 611 626 9,000
1986/10/03 615 615 608 610 11,000
1986/10/02 609 636 600 635 76,000
1986/10/01 636 636 630 630 29,000
1986/09/30 640 650 640 640 41,000
1986/09/29 647 650 642 650 22,000
1986/09/27 650 650 644 650 104,000
1986/09/26 651 651 650 651 112,000
1986/09/25 650 652 650 650 37,000
1986/09/24 654 654 654 654 42,000
1986/09/22 650 654 650 652 115,000
1986/09/19 653 655 650 653 106,000
1986/09/18 652 657 646 650 86,000
1986/09/17 662 662 651 651 53,000
1986/09/16 660 669 660 660 36,000
1986/09/12 660 668 660 661 28,000
1986/09/11 671 671 668 670 41,000
1986/09/10 678 680 673 675 77,000
1986/09/09 685 685 675 677 84,000
1986/09/08 685 685 675 685 71,000
1986/09/06 691 691 686 686 23,000
1986/09/05 700 700 678 678 92,000
1986/09/04 678 700 673 680 100,000
1986/09/03 678 678 658 658 106,000
1986/09/02 686 691 668 668 82,000
1986/09/01 705 706 684 696 61,000
1986/08/30 709 709 705 708 18,000
1986/08/29 710 710 704 704 47,000
1986/08/28 708 710 706 710 45,000
1986/08/27 705 710 705 708 63,000
1986/08/26 710 710 705 705 73,000
1986/08/25 710 712 707 707 106,000
1986/08/23 710 712 710 710 83,000
1986/08/22 710 710 707 707 120,000
1986/08/21 706 710 705 705 36,000
1986/08/20 710 710 705 710 74,000
1986/08/19 710 710 708 709 69,000
1986/08/18 711 713 706 706 63,000
1986/08/15 715 715 708 710 47,000
1986/08/14 710 718 706 718 59,000
1986/08/13 715 720 710 710 72,000
1986/08/12 745 745 720 730 76,000
1986/08/11 754 754 745 749 117,000
1986/08/08 749 757 744 757 380,000
1986/08/07 710 725 710 715 194,000
1986/08/06 710 720 710 710 152,000
1986/08/05 715 720 711 711 31,000
1986/08/04 711 715 710 710 51,000
1986/08/02 711 721 710 710 60,000
1986/08/01 715 720 711 720 40,000
1986/07/31 710 710 705 705 58,000
1986/07/30 750 750 750 750 11,000
1986/07/29 705 725 703 710 92,000
1986/07/28 750 760 750 754 105,000
1986/07/26 750 751 741 741 56,000
1986/07/25 738 752 737 752 16,000
1986/07/24 725 743 725 740 59,000
1986/07/23 740 754 738 738 91,000
1986/07/22 750 750 749 750 36,000
1986/07/21 722 730 704 704 84,000
1986/07/19 759 759 732 732 63,000
1986/07/18 770 771 756 760 86,000
1986/07/17 810 810 790 790 8,000
1986/07/16 800 820 800 810 26,000
1986/07/15 820 830 820 830 23,000
1986/07/14 800 800 800 800 8,000
1986/07/11 775 776 768 770 168,000
1986/07/10 790 795 772 772 92,000
1986/07/09 815 815 800 800 27,000
1986/07/08 810 810 810 810 3,000
1986/07/07 829 830 810 810 7,000
1986/07/05 810 830 805 830 8,000
1986/07/04 808 810 796 810 27,000
1986/07/03 814 820 810 815 29,000
1986/07/02 828 830 825 830 77,000
1986/07/01 829 830 828 828 35,000
1986/06/30 830 830 830 830 30,000
1986/06/28 831 833 830 830 30,000
1986/06/27 845 845 833 833 63,000
1986/06/26 845 845 840 845 43,000
1986/06/25 845 845 842 845 52,000
1986/06/24 850 850 842 845 60,000
1986/06/23 860 860 850 854 57,000
1986/06/21 870 870 860 860 14,000
1986/06/20 889 889 875 875 18,000
1986/06/19 880 880 870 875 64,000
1986/06/18 870 890 870 890 15,000
1986/06/17 855 860 851 860 14,000
1986/06/16 859 863 858 863 13,000
1986/06/13 872 872 860 860 31,000
1986/06/12 866 872 866 872 11,000
1986/06/11 860 860 860 860 30,000
1986/06/10 911 911 890 910 72,000
1986/06/09 919 919 915 916 7,000
1986/06/07 911 911 911 911 11,000
1986/06/06 920 925 920 925 47,000
1986/06/05 921 924 920 920 76,000
1986/06/04 910 920 910 920 26,000
1986/06/03 921 921 910 910 34,000
1986/06/02 916 920 916 920 8,000
1986/05/31 911 911 911 911 5,000
1986/05/30 920 920 910 910 14,000
1986/05/29 914 920 914 920 24,000
1986/05/28 949 949 935 937 75,000
1986/05/27 950 950 950 950 73,000
1986/05/26 950 950 950 950 69,000
1986/05/24 942 955 942 950 43,000
1986/05/23 940 952 938 952 349,000
1986/05/22 940 950 930 950 70,000
1986/05/21 943 945 928 945 51,000
1986/05/20 935 945 935 945 102,000
1986/05/19 949 949 935 945 123,000
1986/05/17 921 940 908 940 84,000
1986/05/16 910 911 910 911 59,000
1986/05/15 919 950 919 950 88,000
1986/05/14 912 949 911 949 168,000
1986/05/13 925 925 905 908 149,000
1986/05/12 933 933 923 930 132,000
1986/05/09 925 926 923 923 126,000
1986/05/08 932 935 923 925 243,000
1986/05/07 925 935 920 935 1,507,000
1986/05/06 939 939 929 929 176,000
1986/05/02 929 935 920 925 191,000
1986/05/01 930 935 925 925 133,000
1986/04/30 929 935 923 935 104,000
1986/04/28 930 939 918 935 162,000
1986/04/26 920 948 915 929 119,000
1986/04/25 910 910 900 910 31,000
1986/04/24 910 910 900 909 24,000
1986/04/23 910 910 902 910 52,000
1986/04/22 910 920 904 910 53,000
1986/04/21 909 920 900 905 113,000
1986/04/19 890 900 890 900 33,000
1986/04/18 900 905 900 900 23,000
1986/04/17 909 910 890 890 19,000
1986/04/16 886 910 886 910 50,000
1986/04/15 890 890 886 890 20,000
1986/04/14 875 890 875 885 6,000
1986/04/11 888 888 881 885 26,000
1986/04/10 911 911 888 898 12,000
1986/04/09 930 930 910 911 102,000
1986/04/08 909 915 908 910 85,000
1986/04/07 880 905 879 905 77,000
1986/04/05 880 880 878 880 41,000
1986/04/04 880 925 880 886 128,000
1986/04/03 880 890 877 890 31,000
1986/04/02 842 880 842 868 46,000
1986/04/01 850 851 842 850 27,000
1986/03/31 850 850 845 850 15,000
1986/03/29 850 850 842 842 14,000
1986/03/28 850 865 845 845 94,000
1986/03/27 850 850 837 850 64,000
1986/03/26 835 835 820 822 90,000
1986/03/25 835 835 832 835 93,000
1986/03/24 845 850 840 840 28,000
1986/03/22 850 850 845 845 35,000
1986/03/20 850 866 850 855 29,000
1986/03/19 842 854 842 844 18,000
1986/03/18 880 880 860 860 46,000
1986/03/17 890 890 881 882 19,000
1986/03/15 890 890 890 890 20,000
1986/03/14 891 930 881 930 102,000
1986/03/13 875 883 875 881 69,000
1986/03/12 881 881 880 881 8,000
1986/03/11 875 881 865 865 10,000
1986/03/07 881 882 855 855 41,000
1986/03/05 940 940 930 940 166,000
1986/03/04 900 910 900 910 182,000
1986/03/03 842 860 842 860 20,000
1986/03/01 845 848 842 842 27,000
1986/02/28 841 848 840 842 26,000
1986/02/27 860 860 840 850 27,000
1986/02/26 860 885 860 885 41,000
1986/02/25 910 910 885 890 92,000
1986/02/24 906 906 890 890 17,000
1986/02/22 910 910 910 910 107,000
1986/02/21 856 862 856 860 145,000
1986/02/20 844 846 835 846 164,000
1986/02/19 845 845 834 840 331,000
1986/02/18 845 850 840 845 169,000
1986/02/17 850 851 840 845 50,000
1986/02/15 863 863 850 860 35,000
1986/02/14 870 873 870 873 29,000
1986/02/13 870 873 870 873 28,000
1986/02/12 900 900 900 900 76,000
1986/02/10 900 905 900 900 92,000
1986/02/07 915 918 900 900 76,000
1986/02/06 920 930 915 915 64,000
1986/02/05 894 926 894 920 42,000
1986/02/04 900 900 890 900 43,000
1986/02/03 897 901 897 900 11,000
1986/02/01 900 900 895 895 13,000
1986/01/31 905 905 900 900 30,000
1986/01/30 920 935 915 935 26,000
1986/01/29 970 970 930 950 161,000
1986/01/28 960 990 955 970 948,000
1986/01/27 900 939 900 930 432,000
1986/01/25 894 894 885 885 78,000
1986/01/24 875 890 871 890 123,000
1986/01/23 886 886 870 870 66,000
1986/01/22 835 870 835 866 79,000
1986/01/21 835 837 835 835 71,000
1986/01/20 846 846 835 835 16,000
1986/01/18 821 841 820 840 38,000
1986/01/17 815 835 815 820 63,000
1986/01/16 800 810 800 810 38,000
1986/01/14 782 797 782 785 52,000
1986/01/13 771 790 771 790 44,000
1986/01/10 780 780 770 770 12,000
1986/01/09 790 790 781 790 27,000
1986/01/08 790 808 790 800 39,000
1986/01/07 800 805 790 800 57,000
1986/01/06 805 810 804 805 28,000

このページの先頭へ