6844 新電元工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,940 | 2,965 | 2,932 | 2,958 | 25,700 | 2,958 |
| 2024-05-01 | 2,933 | 2,951 | 2,926 | 2,945 | 17,800 | 2,945 |
| 2024-04-30 | 2,940 | 2,968 | 2,922 | 2,963 | 38,900 | 2,963 |
| 2024-04-26 | 2,905 | 2,928 | 2,896 | 2,914 | 31,000 | 2,914 |
| 2024-04-25 | 2,905 | 2,923 | 2,892 | 2,908 | 25,800 | 2,908 |
| 2024-04-24 | 2,840 | 2,889 | 2,828 | 2,889 | 35,300 | 2,889 |
| 2024-04-23 | 2,839 | 2,842 | 2,816 | 2,826 | 32,000 | 2,826 |
| 2024-04-22 | 2,815 | 2,817 | 2,783 | 2,816 | 41,200 | 2,816 |
| 2024-04-19 | 2,841 | 2,841 | 2,766 | 2,785 | 56,000 | 2,785 |
| 2024-04-18 | 2,805 | 2,859 | 2,805 | 2,849 | 19,200 | 2,849 |
| 2024-04-17 | 2,849 | 2,856 | 2,806 | 2,806 | 35,500 | 2,806 |
| 2024-04-16 | 2,910 | 2,910 | 2,837 | 2,839 | 79,500 | 2,839 |
| 2024-04-15 | 2,909 | 2,927 | 2,905 | 2,916 | 47,400 | 2,916 |
| 2024-04-12 | 2,930 | 2,939 | 2,900 | 2,913 | 37,400 | 2,913 |
| 2024-04-11 | 2,935 | 2,935 | 2,913 | 2,920 | 19,800 | 2,920 |
| 2024-04-10 | 2,914 | 2,948 | 2,914 | 2,948 | 18,200 | 2,948 |
| 2024-04-09 | 2,929 | 2,930 | 2,911 | 2,911 | 28,200 | 2,911 |
| 2024-04-08 | 2,939 | 2,940 | 2,891 | 2,903 | 25,400 | 2,903 |
| 2024-04-05 | 2,919 | 2,927 | 2,875 | 2,914 | 49,100 | 2,914 |
| 2024-04-04 | 2,964 | 2,964 | 2,937 | 2,941 | 33,500 | 2,941 |
| 2024-04-03 | 2,951 | 2,980 | 2,945 | 2,964 | 31,200 | 2,964 |
| 2024-04-02 | 3,030 | 3,030 | 2,975 | 2,975 | 40,700 | 2,975 |
| 2024-04-01 | 3,080 | 3,080 | 3,005 | 3,020 | 25,700 | 3,020 |
| 2024-03-29 | 3,040 | 3,050 | 3,010 | 3,045 | 22,700 | 3,045 |
| 2024-03-28 | 3,035 | 3,070 | 3,025 | 3,030 | 55,800 | 3,030 |
| 2024-03-27 | 3,190 | 3,195 | 3,150 | 3,160 | 87,400 | 3,160 |
| 2024-03-26 | 3,155 | 3,170 | 3,135 | 3,170 | 27,900 | 3,170 |
| 2024-03-25 | 3,135 | 3,180 | 3,130 | 3,145 | 41,900 | 3,145 |
| 2024-03-22 | 3,160 | 3,180 | 3,145 | 3,180 | 33,600 | 3,180 |
| 2024-03-21 | 3,150 | 3,160 | 3,140 | 3,155 | 33,600 | 3,155 |
| 2024-03-19 | 3,100 | 3,115 | 3,090 | 3,115 | 17,100 | 3,115 |
| 2024-03-18 | 3,115 | 3,115 | 3,090 | 3,095 | 14,500 | 3,095 |
| 2024-03-15 | 3,045 | 3,090 | 3,045 | 3,085 | 26,700 | 3,085 |
| 2024-03-14 | 3,050 | 3,055 | 3,030 | 3,045 | 15,200 | 3,045 |
| 2024-03-13 | 3,090 | 3,090 | 3,030 | 3,040 | 26,500 | 3,040 |
| 2024-03-12 | 3,055 | 3,065 | 3,015 | 3,040 | 25,600 | 3,040 |
| 2024-03-11 | 3,105 | 3,110 | 3,040 | 3,065 | 46,100 | 3,065 |
| 2024-03-08 | 3,110 | 3,155 | 3,110 | 3,135 | 31,900 | 3,135 |
| 2024-03-07 | 3,155 | 3,155 | 3,095 | 3,105 | 42,600 | 3,105 |
| 2024-03-06 | 3,100 | 3,160 | 3,100 | 3,150 | 37,800 | 3,150 |
| 2024-03-05 | 3,125 | 3,135 | 3,100 | 3,120 | 25,400 | 3,120 |
| 2024-03-04 | 3,130 | 3,135 | 3,105 | 3,120 | 23,000 | 3,120 |
| 2024-03-01 | 3,100 | 3,130 | 3,100 | 3,110 | 24,900 | 3,110 |
| 2024-02-29 | 3,120 | 3,140 | 3,090 | 3,095 | 20,300 | 3,095 |
| 2024-02-28 | 3,130 | 3,155 | 3,120 | 3,120 | 29,800 | 3,120 |
| 2024-02-27 | 3,100 | 3,140 | 3,100 | 3,130 | 19,800 | 3,130 |
| 2024-02-26 | 3,110 | 3,140 | 3,105 | 3,105 | 22,300 | 3,105 |
| 2024-02-22 | 3,095 | 3,120 | 3,070 | 3,105 | 27,300 | 3,105 |
| 2024-02-21 | 3,070 | 3,085 | 3,055 | 3,080 | 18,200 | 3,080 |
| 2024-02-20 | 3,090 | 3,090 | 3,060 | 3,085 | 22,200 | 3,085 |
| 2024-02-19 | 3,060 | 3,090 | 3,060 | 3,090 | 16,700 | 3,090 |
| 2024-02-16 | 3,035 | 3,070 | 3,035 | 3,035 | 26,600 | 3,035 |
| 2024-02-15 | 3,075 | 3,075 | 3,020 | 3,025 | 24,700 | 3,025 |
| 2024-02-14 | 3,070 | 3,070 | 3,025 | 3,050 | 44,300 | 3,050 |
| 2024-02-13 | 3,180 | 3,180 | 3,085 | 3,085 | 50,300 | 3,085 |
| 2024-02-09 | 3,145 | 3,160 | 3,130 | 3,140 | 39,700 | 3,140 |
| 2024-02-08 | 3,155 | 3,170 | 3,125 | 3,155 | 35,900 | 3,155 |
| 2024-02-07 | 3,135 | 3,160 | 3,135 | 3,150 | 27,900 | 3,150 |
| 2024-02-06 | 3,170 | 3,170 | 3,150 | 3,155 | 19,100 | 3,155 |
| 2024-02-05 | 3,165 | 3,175 | 3,155 | 3,160 | 13,900 | 3,160 |
| 2024-02-02 | 3,135 | 3,170 | 3,135 | 3,150 | 18,900 | 3,150 |
| 2024-02-01 | 3,125 | 3,140 | 3,105 | 3,130 | 27,000 | 3,130 |
| 2024-01-31 | 3,145 | 3,165 | 3,125 | 3,165 | 19,700 | 3,165 |
| 2024-01-30 | 3,170 | 3,180 | 3,145 | 3,170 | 35,500 | 3,170 |
| 2024-01-29 | 3,145 | 3,155 | 3,120 | 3,130 | 23,400 | 3,130 |
| 2024-01-26 | 3,165 | 3,165 | 3,110 | 3,120 | 40,200 | 3,120 |
| 2024-01-25 | 3,155 | 3,195 | 3,150 | 3,175 | 33,000 | 3,175 |
| 2024-01-24 | 3,165 | 3,165 | 3,115 | 3,150 | 26,300 | 3,150 |
| 2024-01-23 | 3,195 | 3,195 | 3,145 | 3,150 | 36,900 | 3,150 |
| 2024-01-22 | 3,145 | 3,190 | 3,145 | 3,180 | 64,100 | 3,180 |
| 2024-01-19 | 3,120 | 3,135 | 3,105 | 3,115 | 21,900 | 3,115 |
| 2024-01-18 | 3,090 | 3,125 | 3,085 | 3,125 | 13,700 | 3,125 |
| 2024-01-17 | 3,120 | 3,150 | 3,100 | 3,100 | 22,100 | 3,100 |
| 2024-01-16 | 3,150 | 3,150 | 3,110 | 3,110 | 18,100 | 3,110 |
| 2024-01-15 | 3,110 | 3,150 | 3,110 | 3,135 | 20,300 | 3,135 |
| 2024-01-12 | 3,130 | 3,135 | 3,095 | 3,100 | 20,100 | 3,100 |
| 2024-01-11 | 3,160 | 3,165 | 3,115 | 3,120 | 46,900 | 3,120 |
| 2024-01-10 | 3,130 | 3,160 | 3,115 | 3,130 | 30,100 | 3,130 |
| 2024-01-09 | 3,085 | 3,125 | 3,070 | 3,120 | 36,900 | 3,120 |
| 2024-01-05 | 3,080 | 3,085 | 3,065 | 3,075 | 15,000 | 3,075 |
| 2024-01-04 | 3,030 | 3,070 | 2,994 | 3,070 | 25,800 | 3,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
