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
2007/12/28 337 337 327 328 88,000
2007/12/27 332 337 332 337 91,000
2007/12/26 332 338 329 337 193,000
2007/12/25 343 349 326 329 233,000
2007/12/21 320 328 320 328 154,000
2007/12/20 331 332 322 322 203,000
2007/12/19 332 339 332 332 266,000
2007/12/18 331 340 330 331 376,000
2007/12/17 340 345 337 337 399,000
2007/12/14 338 347 328 345 481,000
2007/12/13 339 351 339 341 466,000
2007/12/12 331 338 326 338 289,000
2007/12/11 333 336 329 331 379,000
2007/12/10 330 332 322 328 468,000
2007/12/07 334 338 331 333 260,000
2007/12/06 338 338 325 333 278,000
2007/12/05 322 325 318 325 222,000
2007/12/04 330 330 319 320 392,000
2007/12/03 336 340 329 334 464,000
2007/11/30 335 343 329 334 634,000
2007/11/29 317 321 315 317 343,000
2007/11/28 318 321 304 309 440,000
2007/11/27 298 315 297 314 690,000
2007/11/26 296 306 296 299 416,000
2007/11/22 290 299 290 293 363,000
2007/11/21 292 304 290 294 502,000
2007/11/20 309 314 296 311 447,000
2007/11/19 333 334 307 314 399,000
2007/11/16 340 340 335 336 117,000
2007/11/15 342 351 340 341 235,000
2007/11/14 340 356 340 348 225,000
2007/11/13 335 342 329 335 306,000
2007/11/12 338 340 326 334 451,000
2007/11/09 361 365 340 343 458,000
2007/11/08 382 383 355 361 461,000
2007/11/07 390 390 376 377 486,000
2007/11/06 399 399 372 380 966,000
2007/11/05 409 413 409 409 453,000
2007/11/02 489 492 480 489 101,000
2007/11/01 479 490 479 490 103,000
2007/10/31 474 485 471 479 218,000
2007/10/30 481 484 474 474 178,000
2007/10/29 478 489 478 480 169,000
2007/10/26 483 485 478 483 69,000
2007/10/25 491 491 482 484 125,000
2007/10/24 484 490 483 486 130,000
2007/10/23 478 488 476 479 138,000
2007/10/22 470 479 467 477 152,000
2007/10/19 500 500 488 488 281,000
2007/10/18 503 516 503 515 61,000
2007/10/17 504 516 504 510 106,000
2007/10/16 512 515 507 507 77,000
2007/10/15 523 526 521 521 51,000
2007/10/12 534 535 519 520 133,000
2007/10/11 527 540 525 538 112,000
2007/10/10 538 543 535 535 72,000
2007/10/09 535 542 535 537 89,000
2007/10/05 525 537 525 532 75,000
2007/10/04 526 535 526 531 99,000
2007/10/03 522 540 522 536 165,000
2007/10/02 517 522 514 521 112,000
2007/10/01 515 525 507 507 72,000
2007/09/28 515 516 506 506 105,000
2007/09/27 518 518 509 516 100,000
2007/09/26 497 508 493 502 91,000
2007/09/25 492 499 492 498 89,000
2007/09/21 508 508 498 505 116,000
2007/09/20 510 510 499 505 86,000
2007/09/19 489 509 488 505 171,000
2007/09/18 486 493 486 489 126,000
2007/09/14 489 492 485 489 170,000
2007/09/13 479 487 479 485 100,000
2007/09/12 476 485 476 481 285,000
2007/09/11 463 471 462 469 184,000
2007/09/10 465 470 461 465 116,000
2007/09/07 467 473 466 470 90,000
2007/09/06 472 475 464 467 181,000
2007/09/05 477 484 469 472 139,000
2007/09/04 486 488 481 482 111,000
2007/09/03 486 488 483 486 72,000
2007/08/31 476 484 468 478 204,000
2007/08/30 481 482 469 471 109,000
2007/08/29 479 479 464 467 172,000
2007/08/28 488 489 482 484 134,000
2007/08/27 493 500 487 489 117,000
2007/08/24 495 498 490 493 105,000
2007/08/23 493 493 486 490 87,000
2007/08/22 470 482 468 475 157,000
2007/08/21 461 476 460 470 116,000
2007/08/20 465 470 450 456 315,000
2007/08/17 497 498 445 445 263,000
2007/08/16 515 516 486 497 246,000
2007/08/15 542 542 523 523 164,000
2007/08/14 521 543 518 542 131,000
2007/08/13 517 529 517 529 155,000
2007/08/10 514 527 513 527 161,000
2007/08/09 543 550 531 531 317,000
2007/08/08 556 561 546 548 182,000
2007/08/07 554 568 554 566 254,000
2007/08/06 552 564 547 563 156,000
2007/08/03 552 559 552 558 71,000
2007/08/02 548 559 537 557 195,000
2007/08/01 558 561 549 557 146,000
2007/07/31 541 567 538 567 130,000
2007/07/30 546 558 532 558 185,000
2007/07/27 524 550 524 546 209,000
2007/07/26 562 570 562 564 106,000
2007/07/25 570 570 563 564 118,000
2007/07/24 567 568 560 567 109,000
2007/07/23 570 572 566 571 78,000
2007/07/20 567 575 567 573 134,000
2007/07/19 566 575 557 573 174,000
2007/07/18 568 575 566 571 111,000
2007/07/17 576 576 566 572 128,000
2007/07/13 579 579 571 577 187,000
2007/07/12 567 577 567 573 163,000
2007/07/11 583 584 574 575 224,000
2007/07/10 586 590 583 589 95,000
2007/07/09 588 595 588 593 69,000
2007/07/06 591 591 581 587 131,000
2007/07/05 588 594 585 590 241,000
2007/07/04 589 590 580 585 215,000
2007/07/03 605 605 589 594 232,000
2007/07/02 598 605 589 605 455,000
2007/06/29 585 598 584 594 607,000
2007/06/28 566 581 562 580 472,000
2007/06/27 570 570 562 566 149,000
2007/06/26 557 571 556 571 327,000
2007/06/25 558 568 554 560 242,000
2007/06/22 553 556 551 556 150,000
2007/06/21 546 550 542 550 77,000
2007/06/20 541 546 541 546 95,000
2007/06/19 542 549 542 546 68,000
2007/06/18 549 549 540 548 52,000
2007/06/15 543 549 540 549 86,000
2007/06/14 533 542 532 542 66,000
2007/06/13 538 538 530 535 73,000
2007/06/12 547 547 537 538 108,000
2007/06/11 552 552 546 547 111,000
2007/06/08 543 548 541 546 253,000
2007/06/07 542 549 530 548 83,000
2007/06/06 550 551 543 544 146,000
2007/06/05 551 552 544 549 161,000
2007/06/04 561 562 551 556 178,000
2007/06/01 560 561 558 559 181,000
2007/05/31 553 561 552 560 354,000
2007/05/30 545 554 542 553 339,000
2007/05/29 536 541 534 541 125,000
2007/05/28 527 538 525 535 103,000
2007/05/25 533 537 529 530 205,000
2007/05/24 527 532 525 531 163,000
2007/05/23 533 535 520 521 184,000
2007/05/22 501 505 496 503 154,000
2007/05/21 500 504 497 501 172,000
2007/05/18 523 523 509 510 131,000
2007/05/17 527 530 517 518 130,000
2007/05/16 522 523 513 517 116,000
2007/05/15 528 528 520 520 97,000
2007/05/14 531 533 520 525 182,000
2007/05/11 540 540 527 533 188,000
2007/05/10 541 542 535 538 54,000
2007/05/09 533 539 533 537 196,000
2007/05/08 530 539 530 537 141,000
2007/05/07 535 543 535 537 171,000
2007/05/02 538 538 527 532 206,000
2007/05/01 552 552 540 540 252,000
2007/04/27 551 558 548 551 159,000
2007/04/26 548 553 545 552 110,000
2007/04/25 552 553 543 544 229,000
2007/04/24 543 551 543 549 170,000
2007/04/23 551 553 545 548 232,000
2007/04/20 551 552 541 543 212,000
2007/04/19 554 555 545 546 288,000
2007/04/18 552 560 550 558 277,000
2007/04/17 556 557 545 545 193,000
2007/04/16 553 556 550 554 175,000
2007/04/13 555 556 543 543 172,000
2007/04/12 554 555 541 546 144,000
2007/04/11 556 557 551 552 140,000
2007/04/10 559 559 555 556 132,000
2007/04/09 557 560 555 558 259,000
2007/04/06 560 561 555 556 176,000
2007/04/05 550 561 550 558 442,000
2007/04/04 535 546 534 546 353,000
2007/04/03 523 528 522 522 188,000
2007/04/02 532 533 522 523 157,000
2007/03/30 527 529 524 527 80,000
2007/03/29 523 526 521 526 117,000
2007/03/28 522 526 521 522 83,000
2007/03/27 529 531 519 520 87,000
2007/03/26 537 538 526 534 105,000
2007/03/23 540 540 526 530 201,000
2007/03/22 530 535 527 535 169,000
2007/03/20 526 527 521 525 66,000
2007/03/19 520 525 520 525 84,000
2007/03/16 528 528 523 524 85,000
2007/03/15 525 529 525 527 65,000
2007/03/14 533 533 518 520 149,000
2007/03/13 546 546 537 537 77,000
2007/03/12 544 547 535 539 136,000
2007/03/09 533 539 533 537 202,000
2007/03/08 526 535 525 534 109,000
2007/03/07 539 539 524 524 159,000
2007/03/06 512 530 512 529 211,000
2007/03/05 533 534 519 519 221,000
2007/03/02 541 542 535 536 189,000
2007/03/01 542 544 536 542 200,000
2007/02/28 542 548 533 539 269,000
2007/02/27 563 565 556 558 100,000
2007/02/26 566 570 560 562 187,000
2007/02/23 561 564 558 563 161,000
2007/02/22 557 560 555 559 172,000
2007/02/21 553 554 550 551 95,000
2007/02/20 551 554 548 548 82,000
2007/02/19 556 556 551 551 125,000
2007/02/16 545 550 544 548 251,000
2007/02/15 544 548 541 545 242,000
2007/02/14 539 542 537 538 198,000
2007/02/13 545 545 538 538 384,000
2007/02/09 527 533 523 531 231,000
2007/02/08 529 535 528 529 119,000
2007/02/07 540 541 529 529 207,000
2007/02/06 544 544 538 539 214,000
2007/02/05 555 555 544 546 122,000
2007/02/02 552 554 549 552 133,000
2007/02/01 549 556 548 552 205,000
2007/01/31 553 553 543 544 190,000
2007/01/30 556 556 547 549 252,000
2007/01/29 554 555 545 552 244,000
2007/01/26 561 563 554 559 107,000
2007/01/25 575 575 561 562 113,000
2007/01/24 569 572 566 568 117,000
2007/01/23 568 568 560 567 123,000
2007/01/22 570 570 562 568 153,000
2007/01/19 568 572 564 566 131,000
2007/01/18 567 573 566 567 126,000
2007/01/17 569 569 560 565 154,000
2007/01/16 563 569 563 564 170,000
2007/01/15 548 560 548 560 133,000
2007/01/12 540 548 539 548 128,000
2007/01/11 532 545 532 539 139,000
2007/01/10 542 547 534 538 138,000
2007/01/09 537 548 537 547 108,000
2007/01/05 547 549 540 545 150,000
2007/01/04 547 551 545 551 63,000

このページの先頭へ