6844 新電元工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,902 | 1,913 | 1,756 | 1,834 | 214,600 | 1,834 |
| 2025-04-03 | 1,953 | 1,972 | 1,913 | 1,955 | 127,100 | 1,955 |
| 2025-04-02 | 2,028 | 2,038 | 2,010 | 2,033 | 56,700 | 2,033 |
| 2025-04-01 | 2,034 | 2,055 | 2,015 | 2,015 | 65,600 | 2,015 |
| 2025-03-31 | 2,096 | 2,111 | 2,026 | 2,027 | 174,800 | 2,027 |
| 2025-03-28 | 2,195 | 2,254 | 2,159 | 2,163 | 163,500 | 2,163 |
| 2025-03-27 | 2,262 | 2,277 | 2,249 | 2,277 | 119,000 | 2,277 |
| 2025-03-26 | 2,259 | 2,288 | 2,248 | 2,276 | 78,700 | 2,276 |
| 2025-03-25 | 2,252 | 2,264 | 2,245 | 2,249 | 94,700 | 2,249 |
| 2025-03-24 | 2,311 | 2,312 | 2,251 | 2,251 | 164,700 | 2,251 |
| 2025-03-21 | 2,334 | 2,340 | 2,302 | 2,309 | 190,500 | 2,309 |
| 2025-03-19 | 2,306 | 2,374 | 2,301 | 2,344 | 358,900 | 2,344 |
| 2025-03-18 | 2,589 | 2,597 | 2,574 | 2,585 | 33,700 | 2,585 |
| 2025-03-17 | 2,562 | 2,575 | 2,552 | 2,570 | 25,200 | 2,570 |
| 2025-03-14 | 2,530 | 2,569 | 2,530 | 2,559 | 22,600 | 2,559 |
| 2025-03-13 | 2,589 | 2,598 | 2,537 | 2,541 | 44,100 | 2,541 |
| 2025-03-12 | 2,585 | 2,603 | 2,560 | 2,586 | 25,800 | 2,586 |
| 2025-03-11 | 2,537 | 2,581 | 2,530 | 2,581 | 35,000 | 2,581 |
| 2025-03-10 | 2,593 | 2,650 | 2,593 | 2,599 | 34,400 | 2,599 |
| 2025-03-07 | 2,560 | 2,591 | 2,523 | 2,591 | 30,200 | 2,591 |
| 2025-03-06 | 2,547 | 2,588 | 2,510 | 2,585 | 30,000 | 2,585 |
| 2025-03-05 | 2,544 | 2,544 | 2,511 | 2,511 | 24,500 | 2,511 |
| 2025-03-04 | 2,585 | 2,585 | 2,511 | 2,522 | 24,400 | 2,522 |
| 2025-03-03 | 2,599 | 2,599 | 2,575 | 2,584 | 26,500 | 2,584 |
| 2025-02-28 | 2,581 | 2,594 | 2,554 | 2,567 | 22,400 | 2,567 |
| 2025-02-27 | 2,543 | 2,596 | 2,543 | 2,596 | 15,500 | 2,596 |
| 2025-02-26 | 2,534 | 2,554 | 2,520 | 2,542 | 20,600 | 2,542 |
| 2025-02-25 | 2,530 | 2,562 | 2,518 | 2,555 | 19,000 | 2,555 |
| 2025-02-21 | 2,578 | 2,578 | 2,528 | 2,550 | 21,000 | 2,550 |
| 2025-02-20 | 2,631 | 2,646 | 2,597 | 2,607 | 13,000 | 2,607 |
| 2025-02-19 | 2,621 | 2,649 | 2,621 | 2,638 | 13,000 | 2,638 |
| 2025-02-18 | 2,644 | 2,655 | 2,600 | 2,632 | 19,800 | 2,632 |
| 2025-02-17 | 2,601 | 2,639 | 2,601 | 2,628 | 12,700 | 2,628 |
| 2025-02-14 | 2,632 | 2,644 | 2,599 | 2,600 | 18,500 | 2,600 |
| 2025-02-13 | 2,646 | 2,658 | 2,617 | 2,638 | 37,600 | 2,638 |
| 2025-02-12 | 2,522 | 2,658 | 2,522 | 2,654 | 140,900 | 2,654 |
| 2025-02-10 | 2,500 | 2,523 | 2,496 | 2,509 | 36,500 | 2,509 |
| 2025-02-07 | 2,459 | 2,501 | 2,458 | 2,498 | 36,400 | 2,498 |
| 2025-02-06 | 2,432 | 2,455 | 2,432 | 2,455 | 11,400 | 2,455 |
| 2025-02-05 | 2,419 | 2,454 | 2,419 | 2,432 | 23,100 | 2,432 |
| 2025-02-04 | 2,419 | 2,420 | 2,394 | 2,395 | 26,500 | 2,395 |
| 2025-02-03 | 2,430 | 2,430 | 2,371 | 2,375 | 57,100 | 2,375 |
| 2025-01-31 | 2,468 | 2,469 | 2,430 | 2,430 | 20,700 | 2,430 |
| 2025-01-30 | 2,450 | 2,458 | 2,433 | 2,458 | 21,500 | 2,458 |
| 2025-01-29 | 2,474 | 2,474 | 2,450 | 2,451 | 20,500 | 2,451 |
| 2025-01-28 | 2,468 | 2,485 | 2,454 | 2,466 | 12,100 | 2,466 |
| 2025-01-27 | 2,469 | 2,499 | 2,464 | 2,472 | 23,300 | 2,472 |
| 2025-01-24 | 2,479 | 2,480 | 2,450 | 2,450 | 14,000 | 2,450 |
| 2025-01-23 | 2,466 | 2,484 | 2,454 | 2,465 | 17,500 | 2,465 |
| 2025-01-22 | 2,445 | 2,488 | 2,441 | 2,470 | 24,700 | 2,470 |
| 2025-01-21 | 2,428 | 2,452 | 2,428 | 2,446 | 16,200 | 2,446 |
| 2025-01-20 | 2,387 | 2,442 | 2,387 | 2,415 | 20,300 | 2,415 |
| 2025-01-17 | 2,397 | 2,450 | 2,374 | 2,378 | 42,000 | 2,378 |
| 2025-01-16 | 2,444 | 2,444 | 2,394 | 2,397 | 19,900 | 2,397 |
| 2025-01-15 | 2,421 | 2,447 | 2,412 | 2,423 | 20,500 | 2,423 |
| 2025-01-14 | 2,470 | 2,470 | 2,414 | 2,423 | 28,600 | 2,423 |
| 2025-01-10 | 2,465 | 2,478 | 2,458 | 2,474 | 17,800 | 2,474 |
| 2025-01-09 | 2,506 | 2,506 | 2,452 | 2,463 | 33,400 | 2,463 |
| 2025-01-08 | 2,505 | 2,530 | 2,499 | 2,519 | 30,700 | 2,519 |
| 2025-01-07 | 2,498 | 2,538 | 2,465 | 2,534 | 36,400 | 2,534 |
| 2025-01-06 | 2,494 | 2,500 | 2,456 | 2,468 | 51,900 | 2,468 |
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