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
2002/12/30 190 190 180 182 72,000
2002/12/27 180 183 180 180 122,000
2002/12/26 180 183 179 182 65,000
2002/12/25 185 185 176 180 105,000
2002/12/24 175 176 171 175 113,000
2002/12/20 177 180 170 175 102,000
2002/12/19 169 177 169 177 98,000
2002/12/18 179 187 174 176 79,000
2002/12/17 184 188 182 182 108,000
2002/12/16 184 187 182 182 57,000
2002/12/13 205 205 190 192 258,000
2002/12/12 188 195 188 195 67,000
2002/12/11 188 197 188 195 76,000
2002/12/10 190 192 190 191 60,000
2002/12/09 191 202 191 193 98,000
2002/12/06 197 200 196 196 104,000
2002/12/05 203 205 200 201 224,000
2002/12/04 205 205 201 202 121,000
2002/12/03 212 214 209 210 64,000
2002/12/02 216 216 206 206 80,000
2002/11/29 210 220 205 216 354,000
2002/11/28 194 200 192 197 89,000
2002/11/27 187 189 184 188 72,000
2002/11/26 192 197 185 187 109,000
2002/11/25 192 195 186 194 130,000
2002/11/22 190 190 176 182 105,000
2002/11/21 174 175 169 175 88,000
2002/11/20 168 171 162 170 123,000
2002/11/19 168 170 162 167 71,000
2002/11/18 176 179 172 173 94,000
2002/11/15 176 180 172 174 84,000
2002/11/14 180 183 175 175 77,000
2002/11/13 184 187 178 179 224,000
2002/11/12 192 192 183 183 163,000
2002/11/11 200 201 192 192 91,000
2002/11/08 205 205 201 204 83,000
2002/11/07 206 210 205 209 69,000
2002/11/06 213 215 205 205 103,000
2002/11/05 203 206 200 206 119,000
2002/11/01 198 198 191 193 91,000
2002/10/31 206 206 197 197 85,000
2002/10/30 209 209 200 201 139,000
2002/10/29 201 203 198 199 36,000
2002/10/28 202 202 197 200 50,000
2002/10/25 202 202 193 197 104,000
2002/10/24 200 202 193 197 92,000
2002/10/23 203 203 198 201 168,000
2002/10/22 215 215 206 206 79,000
2002/10/21 220 220 210 216 60,000
2002/10/18 216 222 215 215 81,000
2002/10/17 202 213 202 209 64,000
2002/10/16 214 215 206 207 179,000
2002/10/15 210 211 202 209 130,000
2002/10/11 200 200 191 193 201,000
2002/10/10 187 190 180 185 299,000
2002/10/09 205 205 192 192 294,000
2002/10/08 210 210 203 204 226,000
2002/10/07 222 223 210 210 175,000
2002/10/04 245 245 226 229 163,000
2002/10/03 254 254 245 250 131,000
2002/10/02 270 270 262 262 93,000
2002/10/01 265 266 256 261 157,000
2002/09/30 268 273 266 268 235,000
2002/09/27 285 295 285 293 72,000
2002/09/26 280 285 276 284 39,000
2002/09/25 270 279 270 279 77,000
2002/09/24 295 295 276 285 168,000
2002/09/20 291 294 284 285 128,000
2002/09/19 295 305 295 298 92,000
2002/09/18 291 294 290 294 52,000
2002/09/17 290 300 289 296 135,000
2002/09/13 288 288 286 288 186,000
2002/09/12 295 296 292 293 115,000
2002/09/11 309 309 298 300 88,000
2002/09/10 302 308 300 306 121,000
2002/09/09 287 297 287 293 73,000
2002/09/06 291 293 286 287 101,000
2002/09/05 297 302 292 296 95,000
2002/09/04 288 293 284 293 121,000
2002/09/03 302 304 298 299 134,000
2002/09/02 307 311 302 306 94,000
2002/08/30 315 315 310 312 100,000
2002/08/29 312 313 305 305 124,000
2002/08/28 323 323 313 313 71,000
2002/08/27 328 328 323 323 42,000
2002/08/26 318 329 318 329 81,000
2002/08/23 333 333 323 323 113,000
2002/08/22 314 323 314 323 129,000
2002/08/21 317 317 311 313 85,000
2002/08/20 316 317 310 316 57,000
2002/08/19 327 327 312 319 63,000
2002/08/16 325 325 315 322 40,000
2002/08/15 325 325 316 320 83,000
2002/08/14 317 317 312 315 39,000
2002/08/13 319 319 309 312 30,000
2002/08/12 328 328 314 314 104,000
2002/08/09 323 327 321 327 69,000
2002/08/08 322 322 315 319 118,000
2002/08/07 316 321 312 312 150,000
2002/08/06 318 318 300 304 112,000
2002/08/05 321 324 319 319 136,000
2002/08/02 326 327 323 324 149,000
2002/08/01 341 341 330 334 133,000
2002/07/31 357 357 340 343 219,000
2002/07/30 360 360 352 360 90,000
2002/07/29 341 349 335 335 82,000
2002/07/26 354 358 342 346 103,000
2002/07/25 369 369 353 353 70,000
2002/07/24 357 362 353 353 54,000
2002/07/23 356 367 356 361 55,000
2002/07/22 366 370 362 366 72,000
2002/07/19 371 385 367 385 102,000
2002/07/18 360 381 358 381 166,000
2002/07/17 362 362 353 355 44,000
2002/07/16 365 376 351 352 60,000
2002/07/15 380 380 365 365 183,000
2002/07/12 371 373 371 371 46,000
2002/07/11 366 373 366 371 43,000
2002/07/10 379 379 375 379 18,000
2002/07/09 376 380 371 380 31,000
2002/07/08 386 388 372 382 77,000
2002/07/05 379 381 378 378 89,000
2002/07/04 384 384 375 378 29,000
2002/07/03 372 387 360 386 105,000
2002/07/02 366 370 359 370 44,000
2002/07/01 358 366 358 362 43,000
2002/06/28 363 368 360 368 64,000
2002/06/27 365 365 348 348 49,000
2002/06/26 361 361 350 350 108,000
2002/06/25 354 362 353 361 87,000
2002/06/24 337 353 337 353 65,000
2002/06/21 351 356 349 352 100,000
2002/06/20 341 362 340 361 104,000
2002/06/19 368 368 351 352 91,000
2002/06/18 369 369 360 364 112,000
2002/06/17 366 370 338 355 114,000
2002/06/14 385 385 360 363 389,000
2002/06/13 393 401 381 386 85,000
2002/06/12 402 402 390 393 116,000
2002/06/11 405 410 405 410 40,000
2002/06/10 400 410 400 403 90,000
2002/06/07 399 404 399 402 95,000
2002/06/06 409 411 401 404 93,000
2002/06/05 405 411 404 409 90,000
2002/06/04 403 405 400 402 154,000
2002/06/03 405 408 401 408 104,000
2002/05/31 409 412 404 404 169,000
2002/05/30 412 412 402 408 144,000
2002/05/29 410 415 402 402 148,000
2002/05/28 416 420 410 420 243,000
2002/05/27 420 421 415 416 217,000
2002/05/24 409 411 404 411 245,000
2002/05/23 405 415 400 407 322,000
2002/05/22 375 410 372 400 415,000
2002/05/21 371 375 367 375 147,000
2002/05/20 375 375 367 371 163,000
2002/05/17 369 377 361 361 192,000
2002/05/16 359 369 359 369 71,000
2002/05/15 363 365 356 356 178,000
2002/05/14 362 364 355 357 130,000
2002/05/13 370 370 358 359 84,000
2002/05/10 374 375 370 370 63,000
2002/05/09 384 385 373 375 95,000
2002/05/08 374 380 374 374 64,000
2002/05/07 376 378 372 373 70,000
2002/05/02 387 388 385 386 68,000
2002/05/01 387 391 382 382 80,000
2002/04/30 394 394 379 383 118,000
2002/04/26 406 406 390 390 162,000
2002/04/25 411 411 401 402 159,000
2002/04/24 409 410 406 408 151,000
2002/04/23 403 414 401 413 253,000
2002/04/22 398 410 398 408 368,000
2002/04/19 391 395 389 394 179,000
2002/04/18 386 400 385 393 545,000
2002/04/17 370 387 367 385 334,000
2002/04/16 360 367 356 360 178,000
2002/04/15 355 359 354 358 67,000
2002/04/12 358 365 352 354 106,000
2002/04/11 365 367 358 358 86,000
2002/04/10 365 365 355 361 154,000
2002/04/09 378 380 366 366 147,000
2002/04/08 369 378 369 378 156,000
2002/04/05 364 375 363 368 291,000
2002/04/04 353 373 353 362 255,000
2002/04/03 342 367 335 356 127,000
2002/04/02 340 344 335 337 74,000
2002/04/01 345 349 333 335 72,000
2002/03/29 350 353 345 349 114,000
2002/03/28 361 361 345 350 122,000
2002/03/27 353 360 353 356 62,000
2002/03/26 350 362 350 351 49,000
2002/03/25 374 374 356 359 138,000
2002/03/22 371 373 365 370 162,000
2002/03/20 377 379 363 366 389,000
2002/03/19 360 369 360 362 225,000
2002/03/18 370 371 360 361 72,000
2002/03/15 357 364 357 364 61,000
2002/03/14 350 355 347 355 60,000
2002/03/13 370 370 355 355 141,000
2002/03/12 382 389 371 371 224,000
2002/03/11 370 389 370 379 365,000
2002/03/08 367 369 360 365 378,000
2002/03/07 370 374 360 367 213,000
2002/03/06 347 373 345 365 468,000
2002/03/05 345 348 334 347 401,000
2002/03/04 324 334 322 330 620,000
2002/03/01 322 323 316 317 116,000
2002/02/28 333 335 322 323 241,000
2002/02/27 325 329 318 327 108,000
2002/02/26 323 325 317 320 191,000
2002/02/25 314 318 310 318 120,000
2002/02/22 302 304 297 304 63,000
2002/02/21 300 304 297 304 80,000
2002/02/20 292 297 292 297 37,000
2002/02/19 298 298 295 297 72,000
2002/02/18 299 304 299 303 113,000
2002/02/15 305 308 290 300 89,000
2002/02/14 293 305 293 305 81,000
2002/02/13 288 300 288 295 118,000
2002/02/12 291 294 287 288 94,000
2002/02/08 262 281 260 279 180,000
2002/02/07 266 266 260 260 90,000
2002/02/06 262 268 258 267 92,000
2002/02/05 271 271 260 267 85,000
2002/02/04 279 280 270 274 58,000
2002/02/01 287 292 279 281 94,000
2002/01/31 283 285 279 282 99,000
2002/01/30 289 289 284 288 157,000
2002/01/29 287 289 283 284 92,000
2002/01/28 288 295 284 287 164,000
2002/01/25 300 304 291 293 133,000
2002/01/24 295 302 287 295 160,000
2002/01/23 301 304 295 295 120,000
2002/01/22 300 311 294 306 179,000
2002/01/21 296 312 296 305 128,000
2002/01/18 299 300 292 300 159,000
2002/01/17 294 296 291 294 240,000
2002/01/16 312 313 300 309 125,000
2002/01/15 307 314 307 312 73,000
2002/01/11 330 335 321 321 165,000
2002/01/10 336 338 329 332 73,000
2002/01/09 336 345 335 336 63,000
2002/01/08 348 348 332 341 131,000
2002/01/07 345 349 344 345 73,000
2002/01/04 338 339 335 338 34,000

このページの先頭へ