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
1991/12/30 693 704 691 704 34,000
1991/12/27 706 706 691 691 38,000
1991/12/26 700 705 699 701 39,000
1991/12/25 703 703 699 699 42,000
1991/12/24 720 721 690 690 43,000
1991/12/20 708 710 706 707 20,000
1991/12/19 705 710 705 705 53,000
1991/12/18 730 730 725 725 31,000
1991/12/17 760 760 750 750 27,000
1991/12/16 761 765 750 750 37,000
1991/12/13 765 765 751 765 26,000
1991/12/12 720 725 715 721 19,000
1991/12/11 729 729 710 715 37,000
1991/12/10 730 730 720 730 34,000
1991/12/09 730 740 720 740 29,000
1991/12/06 750 750 744 750 60,000
1991/12/05 772 781 772 776 6,000
1991/12/04 740 780 740 771 34,000
1991/12/03 730 740 720 740 36,000
1991/12/02 740 740 740 740 10,000
1991/11/29 775 777 770 770 53,000
1991/11/28 780 780 775 775 28,000
1991/11/27 789 810 789 794 34,000
1991/11/26 783 789 781 789 21,000
1991/11/25 785 800 785 790 61,000
1991/11/22 780 785 780 785 47,000
1991/11/21 780 785 779 780 51,000
1991/11/20 797 797 780 780 52,000
1991/11/19 792 805 790 805 56,000
1991/11/18 799 799 780 785 45,000
1991/11/15 829 829 821 821 63,000
1991/11/14 840 840 825 825 35,000
1991/11/13 830 840 825 825 44,000
1991/11/12 841 845 835 835 27,000
1991/11/11 840 845 840 841 9,000
1991/11/08 839 844 835 841 161,000
1991/11/07 861 869 849 849 94,000
1991/11/06 879 879 865 871 18,000
1991/11/05 871 881 871 881 13,000
1991/11/01 900 900 880 881 115,000
1991/10/31 882 900 882 900 73,000
1991/10/30 924 924 891 900 63,000
1991/10/29 920 930 910 910 163,000
1991/10/28 899 908 899 905 62,000
1991/10/25 874 889 874 889 97,000
1991/10/24 867 890 867 884 68,000
1991/10/23 875 875 865 866 81,000
1991/10/22 841 848 830 848 40,000
1991/10/21 861 862 851 851 84,000
1991/10/18 807 836 802 831 254,000
1991/10/17 810 810 801 807 211,000
1991/10/16 817 817 810 810 106,000
1991/10/15 825 825 817 817 44,000
1991/10/14 831 831 821 825 29,000
1991/10/11 856 856 845 845 20,000
1991/10/09 861 862 860 861 62,000
1991/10/08 866 870 861 862 44,000
1991/10/07 875 875 866 870 51,000
1991/10/04 880 885 875 875 213,000
1991/10/03 876 885 876 877 155,000
1991/10/02 884 885 871 876 34,000
1991/10/01 865 895 861 885 53,000
1991/09/30 870 870 865 865 9,000
1991/09/27 890 895 890 890 33,000
1991/09/26 894 895 880 890 36,000
1991/09/25 890 900 885 900 41,000
1991/09/24 880 903 880 895 34,000
1991/09/20 880 880 871 880 74,000
1991/09/19 875 880 867 872 41,000
1991/09/18 890 895 865 865 73,000
1991/09/17 890 890 865 865 68,000
1991/09/13 840 890 840 890 118,000
1991/09/12 840 860 830 860 84,000
1991/09/11 830 840 823 840 69,000
1991/09/10 840 840 827 830 14,000
1991/09/09 860 860 840 840 77,000
1991/09/06 827 850 820 850 129,000
1991/09/05 820 825 805 825 86,000
1991/09/04 831 831 821 825 27,000
1991/09/03 825 838 824 838 73,000
1991/09/02 805 810 805 810 33,000
1991/08/30 775 800 775 800 33,000
1991/08/29 750 769 745 769 47,000
1991/08/28 766 766 730 760 63,000
1991/08/27 800 801 766 766 26,000
1991/08/26 811 811 801 801 23,000
1991/08/23 855 855 801 802 52,000
1991/08/22 855 855 846 846 67,000
1991/08/21 811 825 811 825 55,000
1991/08/20 819 819 781 781 79,000
1991/08/19 863 863 820 820 48,000
1991/08/16 879 880 850 880 97,000
1991/08/15 880 883 880 880 105,000
1991/08/14 860 870 855 870 32,000
1991/08/13 900 900 870 870 66,000
1991/08/12 919 919 908 909 47,000
1991/08/09 932 938 932 938 5,000
1991/08/08 965 966 950 950 21,000
1991/08/07 969 969 965 967 17,000
1991/08/06 977 977 970 971 20,000
1991/08/05 983 987 981 981 20,000
1991/08/02 984 987 981 981 15,000
1991/08/01 987 987 987 987 12,000
1991/07/31 997 1,000 988 988 26,000
1991/07/30 978 985 977 977 30,000
1991/07/29 972 972 955 955 33,000
1991/07/26 979 980 977 980 38,000
1991/07/25 980 980 975 980 17,000
1991/07/24 946 960 945 960 18,000
1991/07/23 935 959 935 945 48,000
1991/07/22 942 945 920 920 76,000
1991/07/19 985 990 940 940 54,000
1991/07/18 1,030 1,030 970 980 78,000
1991/07/17 1,030 1,040 1,010 1,030 39,000
1991/07/16 1,040 1,040 1,010 1,030 68,000
1991/07/15 1,020 1,030 1,000 1,030 131,000
1991/07/12 1,020 1,020 1,000 1,010 25,000
1991/07/11 1,040 1,040 1,000 1,000 62,000
1991/07/10 990 1,020 980 1,020 40,000
1991/07/09 948 980 920 980 156,000
1991/07/08 970 971 948 948 113,000
1991/07/05 1,010 1,020 1,000 1,000 107,000
1991/07/04 1,020 1,020 995 1,020 111,000
1991/07/03 1,040 1,050 1,020 1,030 72,000
1991/07/02 1,090 1,090 1,060 1,060 54,000
1991/07/01 1,070 1,080 1,030 1,070 153,000
1991/06/28 1,080 1,080 1,020 1,050 131,000
1991/06/27 1,040 1,070 1,030 1,070 70,000
1991/06/26 1,060 1,070 1,040 1,040 250,000
1991/06/25 1,030 1,060 1,020 1,050 102,000
1991/06/24 1,070 1,070 1,030 1,050 57,000
1991/06/21 1,090 1,100 1,060 1,080 72,000
1991/06/20 1,050 1,080 1,050 1,080 81,000
1991/06/19 1,100 1,100 1,040 1,050 184,000
1991/06/18 1,130 1,130 1,080 1,100 202,000
1991/06/17 1,130 1,150 1,110 1,140 1,097,000
1991/06/14 1,110 1,130 1,110 1,110 461,000
1991/06/13 1,040 1,110 1,040 1,110 142,000
1991/06/12 1,040 1,050 1,040 1,040 43,000
1991/06/11 1,050 1,050 1,010 1,020 29,000
1991/06/10 1,090 1,090 1,050 1,050 76,000
1991/06/07 1,050 1,090 1,050 1,070 66,000
1991/06/06 1,070 1,080 1,050 1,060 71,000
1991/06/05 1,080 1,080 1,070 1,070 59,000
1991/06/04 1,070 1,080 1,060 1,070 21,000
1991/06/03 1,090 1,100 1,080 1,090 44,000
1991/05/31 1,100 1,100 1,050 1,080 61,000
1991/05/30 1,100 1,110 1,090 1,090 187,000
1991/05/29 1,060 1,110 1,050 1,110 292,000
1991/05/28 1,060 1,070 1,050 1,060 59,000
1991/05/27 1,080 1,100 1,060 1,080 24,000
1991/05/24 1,080 1,100 1,080 1,100 102,000
1991/05/23 1,070 1,070 1,060 1,060 28,000
1991/05/22 1,070 1,070 1,060 1,060 85,000
1991/05/21 1,090 1,100 1,060 1,070 338,000
1991/05/20 1,080 1,080 1,060 1,070 104,000
1991/05/17 1,080 1,120 1,080 1,110 76,000
1991/05/16 1,080 1,100 1,080 1,080 92,000
1991/05/15 1,090 1,110 1,090 1,100 77,000
1991/05/14 1,130 1,140 1,100 1,100 127,000
1991/05/13 1,150 1,150 1,130 1,150 153,000
1991/05/10 1,130 1,170 1,120 1,150 773,000
1991/05/09 1,080 1,120 1,080 1,110 101,000
1991/05/08 1,120 1,130 1,090 1,090 187,000
1991/05/07 1,150 1,150 1,110 1,110 184,000
1991/05/02 1,130 1,140 1,110 1,140 852,000
1991/05/01 1,050 1,090 1,050 1,070 74,000
1991/04/30 1,050 1,050 1,030 1,030 49,000
1991/04/26 1,050 1,080 1,050 1,050 102,000
1991/04/25 1,090 1,090 1,050 1,050 165,000
1991/04/24 1,090 1,090 1,080 1,080 101,000
1991/04/23 1,090 1,090 1,050 1,080 223,000
1991/04/22 1,120 1,120 1,100 1,100 118,000
1991/04/19 1,100 1,120 1,100 1,120 182,000
1991/04/18 1,150 1,150 1,100 1,120 443,000
1991/04/17 1,100 1,150 1,090 1,140 1,217,000
1991/04/16 1,060 1,070 1,050 1,070 91,000
1991/04/15 1,060 1,070 1,060 1,060 33,000
1991/04/12 1,070 1,080 1,050 1,070 66,000
1991/04/11 1,070 1,080 1,060 1,060 70,000
1991/04/10 1,070 1,070 1,050 1,050 159,000
1991/04/09 1,100 1,110 1,070 1,070 230,000
1991/04/08 1,100 1,100 1,080 1,100 161,000
1991/04/05 1,100 1,110 1,090 1,090 348,000
1991/04/04 1,100 1,120 1,080 1,090 1,318,000
1991/04/03 1,030 1,100 1,030 1,100 760,000
1991/04/02 1,000 1,000 999 1,000 26,000
1991/04/01 1,010 1,010 990 990 42,000
1991/03/29 1,010 1,010 1,000 1,010 16,000
1991/03/28 987 1,030 987 1,000 72,000
1991/03/27 1,030 1,030 996 1,000 49,000
1991/03/26 1,040 1,040 1,010 1,020 88,000
1991/03/25 1,030 1,040 1,010 1,010 116,000
1991/03/22 1,030 1,050 1,020 1,030 91,000
1991/03/20 1,040 1,050 1,020 1,020 270,000
1991/03/19 1,040 1,050 1,020 1,050 376,000
1991/03/18 1,030 1,040 1,020 1,040 205,000
1991/03/15 1,000 1,010 995 995 117,000
1991/03/14 1,000 1,020 995 1,020 110,000
1991/03/13 1,010 1,020 1,000 1,000 118,000
1991/03/12 1,010 1,030 1,010 1,020 65,000
1991/03/11 999 1,040 999 1,010 259,000
1991/03/08 1,010 1,010 995 1,010 428,000
1991/03/07 1,020 1,040 1,000 1,020 606,000
1991/03/06 1,040 1,050 1,000 1,010 798,000
1991/03/05 1,020 1,040 992 1,020 1,352,000
1991/03/04 947 1,020 947 1,000 941,000
1991/03/01 948 955 925 927 145,000
1991/02/28 930 950 925 929 140,000
1991/02/27 920 925 910 925 52,000
1991/02/26 969 970 940 940 201,000
1991/02/25 895 959 890 959 150,000
1991/02/22 900 900 875 875 159,000
1991/02/21 910 910 878 880 182,000
1991/02/20 911 930 909 920 117,000
1991/02/19 920 948 920 930 214,000
1991/02/18 900 935 890 920 244,000
1991/02/15 860 870 846 870 136,000
1991/02/14 850 880 850 860 202,000
1991/02/13 825 849 825 849 105,000
1991/02/12 820 850 820 835 226,000
1991/02/08 780 818 778 800 225,000
1991/02/07 779 784 770 771 58,000
1991/02/06 785 788 761 769 155,000
1991/02/05 720 760 720 759 70,000
1991/02/04 710 720 710 715 20,000
1991/02/01 710 711 685 690 89,000
1991/01/31 720 730 715 715 31,000
1991/01/30 700 715 700 712 59,000
1991/01/29 710 710 700 700 7,000
1991/01/28 701 701 700 701 12,000
1991/01/25 700 710 691 691 92,000
1991/01/24 705 710 705 710 82,000
1991/01/23 705 708 705 705 50,000
1991/01/22 706 710 705 710 69,000
1991/01/21 695 705 695 705 96,000
1991/01/18 720 730 705 705 225,000
1991/01/17 659 711 659 703 137,000
1991/01/16 700 700 669 669 147,000
1991/01/14 699 710 699 703 51,000
1991/01/11 681 699 681 699 165,000
1991/01/10 679 693 679 687 103,000
1991/01/09 680 683 675 682 71,000
1991/01/08 697 698 687 687 74,000
1991/01/07 700 709 700 706 50,000
1991/01/04 705 710 698 705 129,000

このページの先頭へ