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
2004/12/30 345 345 340 342 76,000
2004/12/29 344 349 341 342 143,000
2004/12/28 344 347 343 345 158,000
2004/12/27 353 354 348 349 146,000
2004/12/24 348 354 346 353 233,000
2004/12/22 340 348 340 345 159,000
2004/12/21 335 344 335 339 178,000
2004/12/20 326 334 324 333 162,000
2004/12/17 322 328 322 326 112,000
2004/12/16 329 329 320 324 137,000
2004/12/15 329 330 326 328 103,000
2004/12/14 324 329 322 329 162,000
2004/12/13 323 324 323 324 142,000
2004/12/10 324 330 324 328 248,000
2004/12/09 330 331 326 328 126,000
2004/12/08 329 333 329 333 119,000
2004/12/07 330 336 329 336 143,000
2004/12/06 330 333 328 330 53,000
2004/12/03 327 335 327 331 156,000
2004/12/02 327 330 326 328 100,000
2004/12/01 326 328 324 325 111,000
2004/11/30 330 331 327 329 101,000
2004/11/29 322 329 322 328 55,000
2004/11/26 332 332 325 325 122,000
2004/11/25 327 329 323 329 91,000
2004/11/24 325 328 325 325 50,000
2004/11/22 333 333 321 325 124,000
2004/11/19 332 335 330 334 144,000
2004/11/18 338 343 336 336 188,000
2004/11/17 341 347 341 343 87,000
2004/11/16 350 350 343 344 167,000
2004/11/15 343 352 343 352 160,000
2004/11/12 339 344 339 344 107,000
2004/11/11 344 345 341 341 124,000
2004/11/10 341 344 340 341 60,000
2004/11/09 343 345 342 344 63,000
2004/11/08 353 353 345 345 80,000
2004/11/05 352 356 346 352 201,000
2004/11/04 342 359 341 357 237,000
2004/11/02 334 340 334 340 90,000
2004/11/01 333 338 333 336 94,000
2004/10/29 336 339 333 337 113,000
2004/10/28 336 338 333 336 76,000
2004/10/27 331 336 331 332 123,000
2004/10/26 328 330 326 329 47,000
2004/10/25 333 333 325 330 87,000
2004/10/22 333 338 333 335 72,000
2004/10/21 336 337 331 333 128,000
2004/10/20 345 345 337 337 197,000
2004/10/19 344 350 342 348 150,000
2004/10/18 349 349 343 344 133,000
2004/10/15 344 349 343 349 90,000
2004/10/14 353 353 346 349 146,000
2004/10/13 356 358 353 353 59,000
2004/10/12 358 361 357 358 89,000
2004/10/08 361 368 361 363 161,000
2004/10/07 363 363 357 362 129,000
2004/10/06 356 365 356 365 137,000
2004/10/05 363 363 358 360 109,000
2004/10/04 355 365 353 364 181,000
2004/10/01 345 352 345 350 86,000
2004/09/30 344 350 341 346 147,000
2004/09/29 349 350 337 339 235,000
2004/09/28 357 357 348 350 264,000
2004/09/27 343 410 341 355 1,092,000
2004/09/24 350 354 346 346 142,000
2004/09/22 361 361 353 355 129,000
2004/09/21 360 362 355 361 89,000
2004/09/17 357 362 355 359 91,000
2004/09/16 357 363 356 359 85,000
2004/09/15 370 370 356 357 176,000
2004/09/14 378 378 365 365 235,000
2004/09/13 352 370 352 368 310,000
2004/09/10 348 351 347 349 151,000
2004/09/09 349 353 348 349 61,000
2004/09/08 353 353 351 352 80,000
2004/09/07 345 352 343 352 91,000
2004/09/06 344 349 343 349 59,000
2004/09/03 350 351 346 347 63,000
2004/09/02 351 351 348 351 55,000
2004/09/01 348 352 348 352 70,000
2004/08/31 350 351 347 350 69,000
2004/08/30 354 356 352 352 77,000
2004/08/27 355 356 351 355 138,000
2004/08/26 360 361 356 356 174,000
2004/08/25 356 360 350 355 101,000
2004/08/24 355 355 349 354 97,000
2004/08/23 357 360 356 357 83,000
2004/08/20 350 361 350 359 73,000
2004/08/19 358 358 350 358 75,000
2004/08/18 350 352 346 352 76,000
2004/08/17 343 348 342 346 119,000
2004/08/16 345 345 338 341 55,000
2004/08/13 351 351 345 346 81,000
2004/08/12 359 359 350 355 56,000
2004/08/11 361 361 356 359 60,000
2004/08/10 364 364 353 359 86,000
2004/08/09 357 365 356 365 62,000
2004/08/06 359 366 359 366 81,000
2004/08/05 366 370 365 369 105,000
2004/08/04 375 375 357 364 126,000
2004/08/03 377 377 371 377 55,000
2004/08/02 379 379 375 377 74,000
2004/07/30 375 380 368 380 162,000
2004/07/29 378 378 367 370 116,000
2004/07/28 370 379 370 377 79,000
2004/07/27 375 376 370 370 84,000
2004/07/26 378 382 376 376 58,000
2004/07/23 385 385 381 382 84,000
2004/07/22 384 386 382 384 109,000
2004/07/21 383 390 383 389 99,000
2004/07/20 384 388 381 385 92,000
2004/07/16 383 389 380 388 123,000
2004/07/15 388 389 383 383 144,000
2004/07/14 391 394 387 388 129,000
2004/07/13 395 395 388 395 122,000
2004/07/12 395 400 395 395 92,000
2004/07/09 391 398 391 394 181,000
2004/07/08 393 395 391 393 102,000
2004/07/07 400 400 386 393 207,000
2004/07/06 406 408 400 401 195,000
2004/07/05 413 413 401 406 186,000
2004/07/02 409 415 405 413 181,000
2004/07/01 418 418 411 417 371,000
2004/06/30 407 414 405 413 268,000
2004/06/29 406 410 403 405 359,000
2004/06/28 389 407 388 405 847,000
2004/06/25 386 386 379 383 118,000
2004/06/24 378 384 376 382 162,000
2004/06/23 383 383 378 379 62,000
2004/06/22 377 382 375 382 93,000
2004/06/21 383 390 382 382 81,000
2004/06/18 387 388 381 382 147,000
2004/06/17 384 388 381 385 252,000
2004/06/16 384 385 380 383 66,000
2004/06/15 380 383 375 380 91,000
2004/06/14 385 386 383 383 69,000
2004/06/11 382 387 382 383 197,000
2004/06/10 380 385 376 385 133,000
2004/06/09 379 380 375 379 43,000
2004/06/08 380 381 377 378 59,000
2004/06/07 370 378 370 376 96,000
2004/06/04 366 373 366 371 93,000
2004/06/03 377 378 370 373 134,000
2004/06/02 376 379 369 376 87,000
2004/06/01 374 385 374 379 120,000
2004/05/31 380 382 378 379 40,000
2004/05/28 383 386 380 382 107,000
2004/05/27 378 382 377 379 75,000
2004/05/26 375 381 374 378 131,000
2004/05/25 376 377 369 374 114,000
2004/05/24 374 379 369 371 115,000
2004/05/21 369 381 369 379 139,000
2004/05/20 348 370 347 369 369,000
2004/05/19 333 357 333 357 185,000
2004/05/18 319 336 319 332 232,000
2004/05/17 331 341 329 329 208,000
2004/05/14 341 353 340 342 176,000
2004/05/13 357 358 346 346 189,000
2004/05/12 348 354 345 352 163,000
2004/05/11 340 351 339 343 156,000
2004/05/10 363 367 338 343 236,000
2004/05/07 371 377 370 374 143,000
2004/05/06 385 391 375 375 106,000
2004/04/30 387 393 375 390 184,000
2004/04/28 398 399 394 397 107,000
2004/04/27 401 403 396 400 114,000
2004/04/26 405 408 403 403 167,000
2004/04/23 407 407 398 403 204,000
2004/04/22 403 409 399 401 189,000
2004/04/21 400 408 395 402 304,000
2004/04/20 375 409 375 405 354,000
2004/04/19 386 387 378 379 429,000
2004/04/16 396 401 390 395 188,000
2004/04/15 415 415 392 398 437,000
2004/04/14 389 417 389 409 1,122,000
2004/04/13 387 395 382 390 551,000
2004/04/12 370 389 368 380 840,000
2004/04/09 347 369 345 362 864,000
2004/04/08 335 345 334 345 245,000
2004/04/07 337 338 328 338 114,000
2004/04/06 338 338 331 338 164,000
2004/04/05 334 338 333 334 151,000
2004/04/02 330 334 329 332 109,000
2004/04/01 330 334 328 333 84,000
2004/03/31 334 335 327 335 109,000
2004/03/30 339 339 333 335 198,000
2004/03/29 335 335 330 334 214,000
2004/03/26 329 332 327 331 200,000
2004/03/25 322 325 319 325 114,000
2004/03/24 319 323 315 318 155,000
2004/03/23 319 323 314 322 113,000
2004/03/22 316 321 316 321 93,000
2004/03/19 318 327 318 322 144,000
2004/03/18 329 329 321 322 127,000
2004/03/17 316 325 314 324 342,000
2004/03/16 315 315 312 314 188,000
2004/03/15 310 317 310 314 169,000
2004/03/12 301 306 300 306 165,000
2004/03/11 304 306 299 305 186,000
2004/03/10 310 310 308 308 61,000
2004/03/09 311 312 311 312 85,000
2004/03/08 314 316 312 315 143,000
2004/03/05 317 317 307 309 107,000
2004/03/04 301 310 301 307 104,000
2004/03/03 301 304 299 301 121,000
2004/03/02 304 307 299 300 175,000
2004/03/01 299 303 298 299 124,000
2004/02/27 293 298 292 296 152,000
2004/02/26 295 295 291 292 79,000
2004/02/25 295 295 288 290 151,000
2004/02/24 288 293 283 290 260,000
2004/02/23 289 293 285 289 269,000
2004/02/20 299 299 293 297 166,000
2004/02/19 298 301 296 296 119,000
2004/02/18 295 297 295 296 148,000
2004/02/17 290 297 290 294 140,000
2004/02/16 292 295 290 291 83,000
2004/02/13 295 296 291 293 62,000
2004/02/12 293 294 289 290 73,000
2004/02/10 295 296 292 292 73,000
2004/02/09 293 302 293 293 54,000
2004/02/06 292 296 292 293 25,000
2004/02/05 289 295 289 293 51,000
2004/02/04 301 301 294 294 59,000
2004/02/03 308 308 296 302 64,000
2004/02/02 305 305 300 303 39,000
2004/01/30 305 310 302 305 175,000
2004/01/29 301 302 295 296 128,000
2004/01/28 307 311 305 307 99,000
2004/01/27 317 319 311 313 109,000
2004/01/26 322 322 315 317 79,000
2004/01/23 321 323 319 319 68,000
2004/01/22 320 322 317 321 126,000
2004/01/21 326 326 319 319 125,000
2004/01/20 318 325 318 321 174,000
2004/01/19 316 320 315 315 90,000
2004/01/16 307 313 307 313 66,000
2004/01/15 312 314 305 307 128,000
2004/01/14 306 315 306 312 161,000
2004/01/13 316 318 310 314 123,000
2004/01/09 309 316 305 316 178,000
2004/01/08 297 309 295 304 274,000
2004/01/07 290 297 290 296 110,000
2004/01/06 298 298 292 294 119,000
2004/01/05 295 297 295 296 50,000

このページの先頭へ