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
2025/06/13 2,075 2,079 2,035 2,045 37,700
2025/06/12 2,110 2,110 2,074 2,075 31,000
2025/06/11 2,059 2,110 2,059 2,109 50,800
2025/06/10 2,042 2,088 2,042 2,051 33,700
2025/06/09 2,065 2,070 2,040 2,042 22,500
2025/06/06 2,043 2,075 2,043 2,050 26,100
2025/06/05 2,035 2,065 2,035 2,060 18,800
2025/06/04 2,021 2,056 2,021 2,031 38,200
2025/06/03 1,980 2,076 1,980 2,018 104,600
2025/06/02 1,991 1,995 1,963 1,965 37,600
2025/05/30 2,000 2,013 1,993 1,998 42,000
2025/05/29 2,008 2,018 2,001 2,013 33,400
2025/05/28 1,990 2,014 1,990 2,006 27,700
2025/05/27 1,976 2,000 1,971 1,986 18,800
2025/05/26 1,944 1,981 1,941 1,972 23,100
2025/05/23 1,935 1,965 1,935 1,942 28,100
2025/05/22 1,922 1,936 1,900 1,923 37,700
2025/05/21 1,935 1,955 1,922 1,922 53,300
2025/05/20 1,950 1,951 1,927 1,934 75,400
2025/05/19 1,972 1,999 1,946 1,960 51,300
2025/05/16 1,995 2,012 1,941 2,000 102,000
2025/05/15 2,016 2,023 1,963 1,997 150,500
2025/05/14 2,116 2,143 2,098 2,123 69,700
2025/05/13 2,144 2,173 2,132 2,139 53,300
2025/05/12 2,099 2,125 2,087 2,121 48,000
2025/05/09 2,092 2,102 2,081 2,098 46,800
2025/05/08 2,083 2,089 2,057 2,079 36,500
2025/05/07 2,069 2,096 2,065 2,075 41,900
2025/05/02 2,042 2,096 2,042 2,072 63,800
2025/05/01 2,049 2,062 2,025 2,025 35,800
2025/04/30 2,039 2,062 2,028 2,062 32,900
2025/04/28 2,056 2,087 2,029 2,035 76,700
2025/04/25 2,003 2,066 1,997 2,055 128,200
2025/04/24 1,941 1,962 1,941 1,949 45,700
2025/04/23 1,929 1,980 1,926 1,930 49,600
2025/04/22 1,861 1,911 1,858 1,904 46,900
2025/04/21 1,861 1,881 1,844 1,871 33,700
2025/04/18 1,840 1,883 1,840 1,869 29,500
2025/04/17 1,821 1,857 1,820 1,843 27,000
2025/04/16 1,907 1,907 1,830 1,840 48,000
2025/04/15 1,900 1,939 1,899 1,918 41,700
2025/04/14 1,835 1,935 1,835 1,910 66,400
2025/04/11 1,728 1,839 1,708 1,830 92,300
2025/04/10 1,873 1,880 1,789 1,791 118,000
2025/04/09 1,695 1,699 1,625 1,675 153,700
2025/04/08 1,751 1,823 1,738 1,775 89,000
2025/04/07 1,725 1,733 1,651 1,652 142,000
2025/04/04 1,902 1,913 1,756 1,834 214,600
2025/04/03 1,953 1,972 1,913 1,955 127,100
2025/04/02 2,028 2,038 2,010 2,033 56,700
2025/04/01 2,034 2,055 2,015 2,015 65,600
2025/03/31 2,096 2,111 2,026 2,027 174,800
2025/03/28 2,195 2,254 2,159 2,163 163,500
2025/03/27 2,262 2,277 2,249 2,277 119,000
2025/03/26 2,259 2,288 2,248 2,276 78,700
2025/03/25 2,252 2,264 2,245 2,249 94,700
2025/03/24 2,311 2,312 2,251 2,251 164,700
2025/03/21 2,334 2,340 2,302 2,309 190,500
2025/03/19 2,306 2,374 2,301 2,344 358,900
2025/03/18 2,589 2,597 2,574 2,585 33,700
2025/03/17 2,562 2,575 2,552 2,570 25,200
2025/03/14 2,530 2,569 2,530 2,559 22,600
2025/03/13 2,589 2,598 2,537 2,541 44,100
2025/03/12 2,585 2,603 2,560 2,586 25,800
2025/03/11 2,537 2,581 2,530 2,581 35,000
2025/03/10 2,593 2,650 2,593 2,599 34,400
2025/03/07 2,560 2,591 2,523 2,591 30,200
2025/03/06 2,547 2,588 2,510 2,585 30,000
2025/03/05 2,544 2,544 2,511 2,511 24,500
2025/03/04 2,585 2,585 2,511 2,522 24,400
2025/03/03 2,599 2,599 2,575 2,584 26,500
2025/02/28 2,581 2,594 2,554 2,567 22,400
2025/02/27 2,543 2,596 2,543 2,596 15,500
2025/02/26 2,534 2,554 2,520 2,542 20,600
2025/02/25 2,530 2,562 2,518 2,555 19,000
2025/02/21 2,578 2,578 2,528 2,550 21,000
2025/02/20 2,631 2,646 2,597 2,607 13,000
2025/02/19 2,621 2,649 2,621 2,638 13,000
2025/02/18 2,644 2,655 2,600 2,632 19,800
2025/02/17 2,601 2,639 2,601 2,628 12,700
2025/02/14 2,632 2,644 2,599 2,600 18,500
2025/02/13 2,646 2,658 2,617 2,638 37,600
2025/02/12 2,522 2,658 2,522 2,654 140,900
2025/02/10 2,500 2,523 2,496 2,509 36,500
2025/02/07 2,459 2,501 2,458 2,498 36,400
2025/02/06 2,432 2,455 2,432 2,455 11,400
2025/02/05 2,419 2,454 2,419 2,432 23,100
2025/02/04 2,419 2,420 2,394 2,395 26,500
2025/02/03 2,430 2,430 2,371 2,375 57,100
2025/01/31 2,468 2,469 2,430 2,430 20,700
2025/01/30 2,450 2,458 2,433 2,458 21,500
2025/01/29 2,474 2,474 2,450 2,451 20,500
2025/01/28 2,468 2,485 2,454 2,466 12,100
2025/01/27 2,469 2,499 2,464 2,472 23,300
2025/01/24 2,479 2,480 2,450 2,450 14,000
2025/01/23 2,466 2,484 2,454 2,465 17,500
2025/01/22 2,445 2,488 2,441 2,470 24,700
2025/01/21 2,428 2,452 2,428 2,446 16,200
2025/01/20 2,387 2,442 2,387 2,415 20,300
2025/01/17 2,397 2,450 2,374 2,378 42,000
2025/01/16 2,444 2,444 2,394 2,397 19,900
2025/01/15 2,421 2,447 2,412 2,423 20,500
2025/01/14 2,470 2,470 2,414 2,423 28,600
2025/01/10 2,465 2,478 2,458 2,474 17,800
2025/01/09 2,506 2,506 2,452 2,463 33,400
2025/01/08 2,505 2,530 2,499 2,519 30,700
2025/01/07 2,498 2,538 2,465 2,534 36,400
2025/01/06 2,494 2,500 2,456 2,468 51,900

このページの先頭へ