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
2024-03-283,0353,0703,0253,03055,8003,030
2024-03-273,1903,1953,1503,16087,4003,160
2024-03-263,1553,1703,1353,17027,9003,170
2024-03-253,1353,1803,1303,14541,9003,145
2024-03-223,1603,1803,1453,18033,6003,180
2024-03-213,1503,1603,1403,15533,6003,155
2024-03-193,1003,1153,0903,11517,1003,115
2024-03-183,1153,1153,0903,09514,5003,095
2024-03-153,0453,0903,0453,08526,7003,085
2024-03-143,0503,0553,0303,04515,2003,045
2024-03-133,0903,0903,0303,04026,5003,040
2024-03-123,0553,0653,0153,04025,6003,040
2024-03-113,1053,1103,0403,06546,1003,065
2024-03-083,1103,1553,1103,13531,9003,135
2024-03-073,1553,1553,0953,10542,6003,105
2024-03-063,1003,1603,1003,15037,8003,150
2024-03-053,1253,1353,1003,12025,4003,120
2024-03-043,1303,1353,1053,12023,0003,120
2024-03-013,1003,1303,1003,11024,9003,110
2024-02-293,1203,1403,0903,09520,3003,095
2024-02-283,1303,1553,1203,12029,8003,120
2024-02-273,1003,1403,1003,13019,8003,130
2024-02-263,1103,1403,1053,10522,3003,105
2024-02-223,0953,1203,0703,10527,3003,105
2024-02-213,0703,0853,0553,08018,2003,080
2024-02-203,0903,0903,0603,08522,2003,085
2024-02-193,0603,0903,0603,09016,7003,090
2024-02-163,0353,0703,0353,03526,6003,035
2024-02-153,0753,0753,0203,02524,7003,025
2024-02-143,0703,0703,0253,05044,3003,050
2024-02-133,1803,1803,0853,08550,3003,085
2024-02-093,1453,1603,1303,14039,7003,140
2024-02-083,1553,1703,1253,15535,9003,155
2024-02-073,1353,1603,1353,15027,9003,150
2024-02-063,1703,1703,1503,15519,1003,155
2024-02-053,1653,1753,1553,16013,9003,160
2024-02-023,1353,1703,1353,15018,9003,150
2024-02-013,1253,1403,1053,13027,0003,130
2024-01-313,1453,1653,1253,16519,7003,165
2024-01-303,1703,1803,1453,17035,5003,170
2024-01-293,1453,1553,1203,13023,4003,130
2024-01-263,1653,1653,1103,12040,2003,120
2024-01-253,1553,1953,1503,17533,0003,175
2024-01-243,1653,1653,1153,15026,3003,150
2024-01-233,1953,1953,1453,15036,9003,150
2024-01-223,1453,1903,1453,18064,1003,180
2024-01-193,1203,1353,1053,11521,9003,115
2024-01-183,0903,1253,0853,12513,7003,125
2024-01-173,1203,1503,1003,10022,1003,100
2024-01-163,1503,1503,1103,11018,1003,110
2024-01-153,1103,1503,1103,13520,3003,135
2024-01-123,1303,1353,0953,10020,1003,100
2024-01-113,1603,1653,1153,12046,9003,120
2024-01-103,1303,1603,1153,13030,1003,130
2024-01-093,0853,1253,0703,12036,9003,120
2024-01-053,0803,0853,0653,07515,0003,075
2024-01-043,0303,0702,9943,07025,8003,070

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