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
2020/12/30 2,610 2,610 2,540 2,565 49,900
2020/12/29 2,500 2,582 2,500 2,574 76,100
2020/12/28 2,418 2,506 2,407 2,489 108,500
2020/12/25 2,419 2,419 2,345 2,375 35,000
2020/12/24 2,374 2,432 2,352 2,404 52,100
2020/12/23 2,339 2,377 2,272 2,372 108,600
2020/12/22 2,384 2,384 2,303 2,325 55,000
2020/12/21 2,496 2,518 2,380 2,396 55,700
2020/12/18 2,402 2,501 2,387 2,496 92,800
2020/12/17 2,503 2,506 2,412 2,422 81,800
2020/12/16 2,600 2,610 2,504 2,520 70,300
2020/12/15 2,635 2,646 2,557 2,596 58,100
2020/12/14 2,560 2,628 2,546 2,596 50,800
2020/12/11 2,570 2,615 2,536 2,552 62,200
2020/12/10 2,709 2,741 2,565 2,567 148,600
2020/12/09 2,568 2,686 2,568 2,663 79,900
2020/12/08 2,552 2,608 2,500 2,567 64,000
2020/12/07 2,706 2,749 2,547 2,588 133,400
2020/12/04 2,585 2,689 2,585 2,656 139,800
2020/12/03 2,445 2,555 2,409 2,529 168,500
2020/12/02 2,339 2,407 2,337 2,395 103,200
2020/12/01 2,314 2,351 2,292 2,332 51,100
2020/11/30 2,430 2,467 2,293 2,346 264,200
2020/11/27 2,398 2,436 2,361 2,412 63,900
2020/11/26 2,397 2,409 2,311 2,353 82,300
2020/11/25 2,441 2,464 2,360 2,360 78,000
2020/11/24 2,405 2,490 2,387 2,395 105,300
2020/11/20 2,297 2,368 2,273 2,339 84,400
2020/11/19 2,311 2,324 2,267 2,302 128,000
2020/11/18 2,382 2,382 2,280 2,323 88,500
2020/11/17 2,455 2,460 2,391 2,408 79,300
2020/11/16 2,457 2,500 2,422 2,431 64,300
2020/11/13 2,479 2,479 2,370 2,410 66,500
2020/11/12 2,492 2,560 2,450 2,481 83,300
2020/11/11 2,409 2,493 2,369 2,474 179,400
2020/11/10 2,415 2,493 2,305 2,348 134,900
2020/11/09 2,250 2,432 2,195 2,415 292,000
2020/11/06 2,198 2,295 2,189 2,277 163,600
2020/11/05 2,077 2,176 2,036 2,148 130,800
2020/11/04 2,068 2,085 2,047 2,059 63,500
2020/11/02 1,987 2,068 1,987 2,055 68,900
2020/10/30 2,008 2,008 1,967 1,987 58,500
2020/10/29 2,008 2,016 1,987 1,999 36,400
2020/10/28 2,043 2,043 2,004 2,028 32,500
2020/10/27 2,034 2,038 1,988 2,038 31,500
2020/10/26 2,024 2,060 2,008 2,034 32,300
2020/10/23 2,015 2,030 2,000 2,024 25,200
2020/10/22 2,008 2,014 1,984 2,004 31,200
2020/10/21 1,966 2,009 1,963 2,006 31,800
2020/10/20 1,953 1,983 1,927 1,963 34,800
2020/10/19 1,924 1,953 1,923 1,953 28,100
2020/10/16 1,960 1,963 1,916 1,917 36,100
2020/10/15 2,012 2,012 1,958 1,971 32,400
2020/10/14 2,052 2,052 2,011 2,014 42,400
2020/10/13 2,040 2,061 2,015 2,052 43,800
2020/10/12 2,005 2,039 1,998 2,035 38,100
2020/10/09 2,017 2,018 1,978 2,005 39,500
2020/10/08 1,987 2,039 1,970 2,033 43,900
2020/10/07 1,957 1,995 1,931 1,987 36,200
2020/10/06 1,996 1,996 1,956 1,972 35,200
2020/10/05 1,926 1,974 1,926 1,974 23,900
2020/10/02 1,995 2,010 1,916 1,925 50,300
2020/09/30 2,079 2,098 1,992 2,003 47,400
2020/09/29 2,039 2,080 2,027 2,063 71,200
2020/09/28 2,002 2,019 1,974 2,019 61,300
2020/09/25 1,960 1,980 1,934 1,964 50,400
2020/09/24 1,939 1,941 1,893 1,920 54,400
2020/09/23 1,959 1,972 1,932 1,943 51,100
2020/09/18 1,962 2,018 1,950 2,002 76,600
2020/09/17 2,025 2,025 1,957 1,962 39,800
2020/09/16 2,045 2,049 2,022 2,026 34,600
2020/09/15 2,048 2,048 2,012 2,043 25,700
2020/09/14 2,049 2,059 2,020 2,048 42,300
2020/09/11 2,016 2,036 1,999 2,031 41,400
2020/09/10 2,041 2,060 2,012 2,027 42,700
2020/09/09 2,003 2,031 1,977 2,018 64,800
2020/09/08 2,014 2,068 2,001 2,053 54,600
2020/09/07 1,917 2,017 1,905 2,012 95,200
2020/09/04 1,850 1,917 1,847 1,917 69,100
2020/09/03 1,854 1,895 1,845 1,863 86,900
2020/09/02 1,867 1,867 1,808 1,814 116,700
2020/09/01 1,905 1,905 1,845 1,858 79,900
2020/08/31 1,891 1,906 1,860 1,900 96,600
2020/08/28 1,879 1,898 1,850 1,857 99,300
2020/08/27 1,905 1,911 1,861 1,879 86,100
2020/08/26 1,922 1,924 1,895 1,903 76,000
2020/08/25 1,921 1,948 1,905 1,948 65,600
2020/08/24 1,936 1,948 1,891 1,894 64,200
2020/08/21 1,942 1,953 1,931 1,931 46,000
2020/08/20 1,950 1,972 1,934 1,943 51,700
2020/08/19 1,962 1,978 1,956 1,962 20,500
2020/08/18 1,964 1,973 1,935 1,962 57,900
2020/08/17 2,024 2,024 1,957 1,986 92,900
2020/08/14 2,081 2,129 2,057 2,065 66,700
2020/08/13 2,167 2,212 2,149 2,181 26,700
2020/08/12 2,112 2,155 2,043 2,155 42,800
2020/08/11 2,053 2,111 1,971 2,106 44,500
2020/08/07 2,103 2,103 2,046 2,053 19,600
2020/08/06 2,089 2,134 2,076 2,089 21,800
2020/08/05 2,114 2,150 2,056 2,104 38,200
2020/08/04 1,999 2,120 1,999 2,111 31,700
2020/08/03 1,949 2,022 1,949 2,005 20,400
2020/07/31 2,009 2,011 1,945 1,956 37,400
2020/07/30 2,076 2,076 2,015 2,023 37,200
2020/07/29 2,131 2,131 2,040 2,051 22,600
2020/07/28 2,127 2,152 2,110 2,135 17,800
2020/07/27 2,142 2,145 2,100 2,142 23,400
2020/07/22 2,158 2,195 2,146 2,153 32,200
2020/07/21 2,112 2,170 2,105 2,165 26,600
2020/07/20 2,138 2,143 2,089 2,111 23,900
2020/07/17 2,119 2,166 2,099 2,112 23,500
2020/07/16 2,160 2,187 2,137 2,162 23,100
2020/07/15 2,144 2,164 2,111 2,158 47,500
2020/07/14 2,050 2,099 2,049 2,094 20,700
2020/07/13 2,040 2,082 2,036 2,076 47,200
2020/07/10 2,061 2,064 2,010 2,023 45,800
2020/07/09 2,143 2,143 2,067 2,086 44,900
2020/07/08 2,114 2,156 2,110 2,112 45,700
2020/07/07 2,178 2,179 2,114 2,132 31,800
2020/07/06 2,080 2,177 2,080 2,177 38,000
2020/07/03 2,080 2,105 2,043 2,069 41,400
2020/07/02 2,120 2,120 2,054 2,061 52,200
2020/07/01 2,138 2,155 2,106 2,120 39,100
2020/06/30 2,195 2,227 2,139 2,147 81,800
2020/06/29 2,182 2,183 2,103 2,124 52,200
2020/06/26 2,207 2,219 2,137 2,187 54,300
2020/06/25 2,223 2,223 2,183 2,207 25,900
2020/06/24 2,259 2,262 2,203 2,223 27,000
2020/06/23 2,270 2,281 2,219 2,259 72,500
2020/06/22 2,291 2,291 2,215 2,232 68,600
2020/06/19 2,356 2,362 2,288 2,310 50,800
2020/06/18 2,380 2,380 2,300 2,361 33,400
2020/06/17 2,373 2,404 2,329 2,386 42,000
2020/06/16 2,336 2,398 2,329 2,395 60,200
2020/06/15 2,400 2,405 2,260 2,263 67,000
2020/06/12 2,405 2,454 2,380 2,431 74,300
2020/06/11 2,621 2,621 2,504 2,505 50,300
2020/06/10 2,635 2,657 2,620 2,644 40,600
2020/06/09 2,728 2,735 2,633 2,685 57,800
2020/06/08 2,703 2,754 2,687 2,754 34,700
2020/06/05 2,650 2,718 2,650 2,716 32,400
2020/06/04 2,703 2,721 2,625 2,644 34,800
2020/06/03 2,816 2,844 2,666 2,684 51,800
2020/06/02 2,659 2,760 2,659 2,741 38,300
2020/06/01 2,648 2,718 2,621 2,666 48,000
2020/05/29 2,703 2,745 2,658 2,658 124,700
2020/05/28 2,900 2,964 2,774 2,953 59,900
2020/05/27 2,792 2,903 2,756 2,883 43,000
2020/05/26 2,630 2,786 2,615 2,776 32,800
2020/05/25 2,560 2,615 2,546 2,610 28,200
2020/05/22 2,574 2,574 2,485 2,515 12,900
2020/05/21 2,560 2,585 2,540 2,575 19,600
2020/05/20 2,547 2,568 2,515 2,526 31,200
2020/05/19 2,503 2,547 2,457 2,547 15,900
2020/05/18 2,514 2,514 2,431 2,472 16,700
2020/05/15 2,451 2,516 2,409 2,481 14,200
2020/05/14 2,528 2,528 2,440 2,440 16,900
2020/05/13 2,517 2,556 2,471 2,543 19,500
2020/05/12 2,537 2,560 2,453 2,560 19,500
2020/05/11 2,458 2,569 2,458 2,507 37,600
2020/05/08 2,455 2,520 2,455 2,518 16,400
2020/05/07 2,426 2,447 2,389 2,447 15,300
2020/05/01 2,468 2,468 2,413 2,426 23,800
2020/04/30 2,573 2,574 2,496 2,507 49,100
2020/04/28 2,380 2,450 2,363 2,445 30,500
2020/04/27 2,350 2,394 2,346 2,373 26,500
2020/04/24 2,447 2,447 2,350 2,350 35,900
2020/04/23 2,482 2,482 2,390 2,438 27,000
2020/04/22 2,468 2,475 2,421 2,432 16,800
2020/04/21 2,498 2,548 2,450 2,498 33,600
2020/04/20 2,432 2,511 2,425 2,511 31,500
2020/04/17 2,385 2,480 2,376 2,432 19,500
2020/04/16 2,305 2,385 2,296 2,385 22,000
2020/04/15 2,356 2,386 2,303 2,314 29,500
2020/04/14 2,345 2,431 2,333 2,386 22,500
2020/04/13 2,419 2,466 2,321 2,331 32,100
2020/04/10 2,431 2,466 2,360 2,466 34,100
2020/04/09 2,342 2,420 2,335 2,411 41,400
2020/04/08 2,280 2,380 2,213 2,351 49,500
2020/04/07 2,257 2,280 2,159 2,280 35,100
2020/04/06 2,033 2,169 1,991 2,133 45,700
2020/04/03 2,166 2,174 2,020 2,083 43,000
2020/04/02 2,213 2,289 2,111 2,131 42,500
2020/04/01 2,293 2,376 2,233 2,241 43,200
2020/03/31 2,419 2,437 2,327 2,329 66,600
2020/03/30 2,380 2,418 2,351 2,402 56,900
2020/03/27 2,524 2,575 2,430 2,575 55,700
2020/03/26 2,480 2,520 2,402 2,424 37,600
2020/03/25 2,577 2,580 2,446 2,534 41,900
2020/03/24 2,295 2,390 2,289 2,390 26,900
2020/03/23 2,172 2,257 2,127 2,245 29,000
2020/03/19 2,295 2,302 2,150 2,156 45,600
2020/03/18 2,458 2,458 2,295 2,295 37,200
2020/03/17 2,153 2,378 2,114 2,353 70,400
2020/03/16 2,370 2,379 2,200 2,203 47,800
2020/03/13 2,211 2,350 2,200 2,260 62,900
2020/03/12 2,600 2,632 2,440 2,471 61,600
2020/03/11 2,830 2,846 2,658 2,659 42,700
2020/03/10 2,526 2,824 2,489 2,814 65,700
2020/03/09 2,720 2,720 2,552 2,571 55,400
2020/03/06 2,937 2,937 2,828 2,832 32,800
2020/03/05 2,994 3,005 2,953 2,956 18,500
2020/03/04 2,989 3,020 2,950 2,983 18,300
2020/03/03 3,190 3,190 2,989 2,999 31,500
2020/03/02 2,970 3,155 2,916 3,115 38,800
2020/02/28 3,075 3,085 2,988 3,005 44,700
2020/02/27 3,230 3,230 3,135 3,145 40,300
2020/02/26 3,180 3,185 3,100 3,185 40,700
2020/02/25 3,215 3,300 3,210 3,230 29,500
2020/02/21 3,405 3,440 3,395 3,425 14,000
2020/02/20 3,440 3,475 3,400 3,420 8,400
2020/02/19 3,370 3,485 3,370 3,430 29,400
2020/02/18 3,410 3,415 3,345 3,375 29,200
2020/02/17 3,455 3,460 3,385 3,430 12,400
2020/02/14 3,490 3,510 3,455 3,510 11,800
2020/02/13 3,570 3,570 3,505 3,515 11,300
2020/02/12 3,500 3,585 3,500 3,580 33,200
2020/02/10 3,500 3,515 3,475 3,485 36,500
2020/02/07 3,570 3,570 3,510 3,510 11,400
2020/02/06 3,520 3,625 3,520 3,585 21,400
2020/02/05 3,475 3,540 3,455 3,485 18,100
2020/02/04 3,330 3,425 3,330 3,415 13,800
2020/02/03 3,280 3,350 3,255 3,325 22,400
2020/01/31 3,395 3,445 3,395 3,395 13,800
2020/01/30 3,510 3,510 3,375 3,390 28,500
2020/01/29 3,480 3,530 3,465 3,530 16,600
2020/01/28 3,465 3,485 3,410 3,445 47,900
2020/01/27 3,600 3,600 3,520 3,520 21,000
2020/01/24 3,700 3,700 3,620 3,620 14,500
2020/01/23 3,735 3,735 3,670 3,670 11,400
2020/01/22 3,710 3,740 3,705 3,715 7,800
2020/01/21 3,755 3,760 3,690 3,725 10,500
2020/01/20 3,705 3,740 3,705 3,720 7,000
2020/01/17 3,705 3,740 3,675 3,705 17,300
2020/01/16 3,660 3,695 3,615 3,650 15,000
2020/01/15 3,750 3,750 3,650 3,660 22,600
2020/01/14 3,800 3,815 3,745 3,770 15,300
2020/01/10 3,815 3,840 3,755 3,815 22,200
2020/01/09 3,715 3,810 3,715 3,785 16,300
2020/01/08 3,765 3,765 3,645 3,700 24,800
2020/01/07 3,765 3,800 3,740 3,770 13,600
2020/01/06 3,720 3,740 3,665 3,735 32,400

このページの先頭へ