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
1999/12/30 480 480 470 472 59,000
1999/12/29 476 476 470 470 32,000
1999/12/28 471 476 470 476 60,000
1999/12/27 490 497 470 470 51,000
1999/12/24 478 479 473 477 88,000
1999/12/22 466 468 462 468 185,000
1999/12/21 470 470 462 464 48,000
1999/12/20 493 493 471 471 79,000
1999/12/17 484 484 470 473 59,000
1999/12/16 490 491 485 486 80,000
1999/12/15 495 495 485 491 172,000
1999/12/14 495 507 482 490 223,000
1999/12/13 473 495 473 492 121,000
1999/12/10 461 470 461 468 215,000
1999/12/09 485 485 466 467 167,000
1999/12/08 467 483 465 477 145,000
1999/12/07 471 473 461 462 191,000
1999/12/06 471 480 471 473 113,000
1999/12/03 478 479 470 470 68,000
1999/12/02 474 477 468 468 269,000
1999/12/01 480 480 477 479 149,000
1999/11/30 492 492 480 480 182,000
1999/11/29 503 503 487 487 61,000
1999/11/26 500 510 500 503 24,000
1999/11/25 501 507 490 497 224,000
1999/11/24 520 520 500 501 164,000
1999/11/22 560 560 532 533 82,000
1999/11/19 550 553 528 539 127,000
1999/11/18 524 531 521 522 96,000
1999/11/17 487 501 487 501 169,000
1999/11/16 482 482 470 480 162,000
1999/11/15 502 510 470 472 186,000
1999/11/12 505 507 499 500 216,000
1999/11/11 532 532 505 505 98,000
1999/11/10 560 560 530 530 99,000
1999/11/09 566 566 553 560 58,000
1999/11/08 581 581 566 572 160,000
1999/11/05 597 597 580 581 71,000
1999/11/04 590 599 586 596 43,000
1999/11/02 605 605 590 590 32,000
1999/11/01 638 638 601 601 31,000
1999/10/29 629 630 610 628 84,000
1999/10/28 588 590 586 588 25,000
1999/10/27 595 595 588 588 31,000
1999/10/26 604 604 586 598 59,000
1999/10/25 630 630 604 609 35,000
1999/10/22 620 620 613 620 46,000
1999/10/21 636 636 613 620 53,000
1999/10/20 629 629 611 626 55,000
1999/10/19 605 620 593 600 95,000
1999/10/18 597 600 585 585 42,000
1999/10/15 625 627 599 599 132,000
1999/10/14 630 633 626 626 81,000
1999/10/13 630 657 630 657 33,000
1999/10/12 647 650 625 630 129,000
1999/10/08 676 676 640 641 124,000
1999/10/07 681 681 667 669 68,000
1999/10/06 666 675 666 668 160,000
1999/10/05 670 670 660 661 71,000
1999/10/04 692 692 671 671 54,000
1999/10/01 677 688 668 672 103,000
1999/09/30 680 709 660 709 65,000
1999/09/29 680 680 655 680 91,000
1999/09/28 655 685 655 675 63,000
1999/09/27 650 680 650 665 52,000
1999/09/24 668 668 622 645 82,000
1999/09/22 698 698 665 667 111,000
1999/09/21 700 700 677 690 21,000
1999/09/20 715 715 678 698 41,000
1999/09/17 670 695 665 695 89,000
1999/09/16 671 679 661 679 110,000
1999/09/14 680 690 675 679 172,000
1999/09/13 728 728 694 694 159,000
1999/09/10 700 705 680 688 138,000
1999/09/09 740 740 710 710 133,000
1999/09/08 685 740 684 732 337,000
1999/09/07 673 678 673 673 99,000
1999/09/06 681 683 671 682 112,000
1999/09/03 686 694 683 683 104,000
1999/09/02 694 700 693 700 46,000
1999/09/01 691 706 690 694 94,000
1999/08/31 697 697 686 693 94,000
1999/08/30 710 710 699 699 25,000
1999/08/27 715 715 697 700 88,000
1999/08/26 709 719 709 719 17,000
1999/08/25 720 720 708 719 25,000
1999/08/24 707 720 706 720 37,000
1999/08/23 725 725 706 710 37,000
1999/08/20 717 727 706 725 48,000
1999/08/19 722 722 715 717 55,000
1999/08/18 747 750 720 733 46,000
1999/08/17 750 750 740 745 45,000
1999/08/16 730 740 717 740 56,000
1999/08/13 716 724 707 715 61,000
1999/08/12 730 730 720 727 23,000
1999/08/11 692 720 692 716 31,000
1999/08/10 690 699 680 699 137,000
1999/08/09 689 700 685 700 81,000
1999/08/06 702 702 687 701 49,000
1999/08/05 730 730 702 712 81,000
1999/08/04 736 740 723 725 54,000
1999/08/03 754 754 728 731 31,000
1999/08/02 730 730 725 730 51,000
1999/07/30 745 745 730 735 63,000
1999/07/29 728 750 725 746 80,000
1999/07/28 721 726 716 725 68,000
1999/07/27 719 725 705 705 108,000
1999/07/26 721 728 715 725 59,000
1999/07/23 700 715 700 708 162,000
1999/07/22 745 746 715 725 134,000
1999/07/21 770 780 755 765 98,000
1999/07/19 792 802 781 781 96,000
1999/07/16 816 823 781 802 273,000
1999/07/15 799 815 770 813 590,000
1999/07/14 710 801 704 801 745,000
1999/07/13 691 715 691 701 194,000
1999/07/12 683 693 683 686 50,000
1999/07/09 695 696 682 690 75,000
1999/07/08 706 706 696 698 60,000
1999/07/07 704 704 696 696 111,000
1999/07/06 710 710 695 695 129,000
1999/07/05 705 710 698 710 233,000
1999/07/02 710 717 690 693 485,000
1999/07/01 670 700 670 690 441,000
1999/06/30 645 674 645 670 191,000
1999/06/29 641 642 641 641 55,000
1999/06/28 642 642 639 640 64,000
1999/06/25 647 650 635 641 51,000
1999/06/24 652 653 646 646 58,000
1999/06/23 652 659 650 652 140,000
1999/06/22 653 656 648 651 108,000
1999/06/21 643 655 640 650 87,000
1999/06/18 661 662 647 647 72,000
1999/06/17 655 659 654 659 66,000
1999/06/16 647 656 646 654 105,000
1999/06/15 673 673 650 657 93,000
1999/06/14 668 675 656 674 109,000
1999/06/11 665 680 655 671 343,000
1999/06/10 654 668 650 665 156,000
1999/06/09 649 659 647 650 147,000
1999/06/08 620 647 620 646 176,000
1999/06/07 609 615 608 615 154,000
1999/06/04 613 619 605 609 141,000
1999/06/03 619 621 610 620 129,000
1999/06/02 621 625 615 619 197,000
1999/06/01 616 619 610 619 70,000
1999/05/31 623 623 613 616 42,000
1999/05/28 638 638 622 623 64,000
1999/05/27 644 644 626 635 80,000
1999/05/26 636 643 620 636 71,000
1999/05/25 654 660 650 652 77,000
1999/05/24 654 665 649 665 82,000
1999/05/21 650 665 650 665 105,000
1999/05/20 669 670 660 660 164,000
1999/05/19 660 676 660 674 325,000
1999/05/18 646 682 640 680 401,000
1999/05/17 645 645 630 638 93,000
1999/05/14 651 659 643 652 103,000
1999/05/13 640 685 640 660 1,029,000
1999/05/12 620 649 617 645 572,000
1999/05/11 596 620 590 617 306,000
1999/05/10 595 595 580 589 38,000
1999/05/07 600 600 580 595 57,000
1999/05/06 590 600 585 598 38,000
1999/04/30 591 591 570 570 50,000
1999/04/28 590 595 571 571 45,000
1999/04/27 600 600 590 590 20,000
1999/04/26 590 600 585 600 34,000
1999/04/23 581 590 570 575 55,000
1999/04/22 568 571 562 571 29,000
1999/04/21 568 570 567 567 50,000
1999/04/20 577 578 568 568 41,000
1999/04/19 588 588 578 578 29,000
1999/04/16 581 590 576 578 51,000
1999/04/15 580 591 576 591 45,000
1999/04/14 595 595 575 585 73,000
1999/04/13 600 610 600 601 86,000
1999/04/12 619 619 600 601 58,000
1999/04/09 625 625 615 620 95,000
1999/04/08 616 621 615 615 74,000
1999/04/07 620 624 612 616 60,000
1999/04/06 638 638 600 620 255,000
1999/04/05 624 639 620 625 349,000
1999/04/02 620 620 607 611 285,000
1999/04/01 579 627 575 618 810,000
1999/03/31 586 589 569 572 281,000
1999/03/30 562 580 559 579 197,000
1999/03/29 550 559 545 559 90,000
1999/03/26 538 555 538 541 32,000
1999/03/25 560 560 537 542 38,000
1999/03/24 559 559 540 540 153,000
1999/03/23 555 559 545 559 171,000
1999/03/19 541 548 535 545 164,000
1999/03/18 555 558 525 525 195,000
1999/03/17 562 568 550 560 272,000
1999/03/16 556 556 544 553 63,000
1999/03/15 545 559 540 555 119,000
1999/03/12 547 564 547 549 210,000
1999/03/11 544 548 535 539 141,000
1999/03/10 548 548 530 544 217,000
1999/03/09 520 525 515 520 172,000
1999/03/08 538 538 520 520 140,000
1999/03/05 512 530 512 530 200,000
1999/03/04 511 515 508 511 128,000
1999/03/03 515 518 505 511 73,000
1999/03/02 526 526 512 525 50,000
1999/03/01 539 548 525 525 60,000
1999/02/26 550 550 520 526 116,000
1999/02/25 530 550 530 543 231,000
1999/02/24 519 524 515 524 31,000
1999/02/23 511 523 509 509 93,000
1999/02/22 517 518 510 511 29,000
1999/02/19 527 527 515 515 80,000
1999/02/18 521 529 517 518 58,000
1999/02/17 530 530 520 520 86,000
1999/02/16 521 528 520 520 25,000
1999/02/15 536 537 520 520 12,000
1999/02/12 528 538 525 537 38,000
1999/02/10 538 538 530 537 81,000
1999/02/09 540 541 533 535 89,000
1999/02/08 532 533 526 530 66,000
1999/02/05 530 545 523 523 216,000
1999/02/04 522 528 522 523 335,000
1999/02/03 531 534 525 525 57,000
1999/02/02 535 535 530 531 46,000
1999/02/01 550 550 536 536 22,000
1999/01/29 547 549 530 530 94,000
1999/01/28 532 542 525 527 160,000
1999/01/27 536 549 520 549 91,000
1999/01/26 535 545 529 540 107,000
1999/01/25 545 554 545 545 42,000
1999/01/22 541 551 533 533 65,000
1999/01/21 538 549 538 538 83,000
1999/01/20 539 539 520 530 74,000
1999/01/19 519 519 510 519 229,000
1999/01/18 501 519 500 503 17,000
1999/01/14 500 510 490 510 58,000
1999/01/13 501 501 497 500 10,000
1999/01/12 490 511 490 501 23,000
1999/01/11 495 497 495 495 12,000
1999/01/08 502 505 495 495 18,000
1999/01/07 496 511 496 511 86,000
1999/01/06 500 501 490 495 40,000
1999/01/05 507 507 500 500 51,000
1999/01/04 505 508 505 508 15,000

このページの先頭へ