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
2024-12-032,4082,4372,4082,41528,5002,415
2024-12-022,4102,4282,3992,40618,9002,406
2024-11-292,4082,4102,3762,39728,1002,397
2024-11-282,3942,4182,3802,39332,3002,393
2024-11-272,4482,4482,3622,38244,1002,382
2024-11-262,4972,4972,4332,44823,4002,448
2024-11-252,5322,5422,5012,50138,3002,501
2024-11-222,5652,5792,5022,50228,6002,502
2024-11-212,5232,5832,5232,56864,9002,568
2024-11-202,5282,5472,5082,52829,6002,528
2024-11-192,4812,5312,4812,52350,2002,523
2024-11-182,4442,4772,4362,46420,1002,464
2024-11-152,4772,4772,4362,44917,8002,449
2024-11-142,4392,4852,4392,45531,9002,455
2024-11-132,4202,4582,4152,43536,7002,435
2024-11-122,4342,4602,4132,41632,9002,416
2024-11-112,4292,4502,4182,44130,4002,441
2024-11-082,4652,4652,3992,40336,0002,403
2024-11-072,4052,4642,4042,45546,9002,455
2024-11-062,3482,4172,3402,38139,8002,381
2024-11-052,3602,3602,3332,34549,2002,345
2024-11-012,3882,3972,3722,38029,0002,380
2024-10-312,3752,4252,3752,40450,4002,404
2024-10-302,3972,3982,3712,39426,5002,394
2024-10-292,3552,3942,3552,39417,7002,394
2024-10-282,3292,3862,3292,37127,4002,371
2024-10-252,3422,3462,3202,33119,7002,331
2024-10-242,3502,3602,3312,35333,3002,353
2024-10-232,3802,3912,3662,36617,3002,366
2024-10-222,4232,4232,3762,37918,0002,379
2024-10-212,4092,4242,4022,42316,8002,423
2024-10-182,3992,4092,3932,40913,2002,409
2024-10-172,4202,4352,3912,39313,3002,393
2024-10-162,3952,4362,3862,40820,1002,408
2024-10-152,4162,4292,3942,41828,3002,418
2024-10-112,4202,4312,4112,41116,4002,411
2024-10-102,4202,4302,4182,42012,5002,420
2024-10-092,4292,4402,3922,41716,2002,417
2024-10-082,4652,4732,4052,40832,6002,408
2024-10-072,5002,5002,4622,46224,4002,462
2024-10-042,4322,4882,4322,47741,3002,477
2024-10-032,4102,4392,4052,43226,8002,432
2024-10-022,3552,4002,3552,36334,0002,363
2024-10-012,3692,3802,3552,37722,4002,377
2024-09-302,4002,4002,3402,34588,6002,345
2024-09-272,4592,4822,4412,47927,4002,479
2024-09-262,4402,4402,4112,44044,2002,440
2024-09-252,4022,4252,3882,42021,5002,420
2024-09-242,4302,4302,3942,40020,6002,400
2024-09-202,4142,4272,3922,40251,8002,402
2024-09-192,3502,3862,3502,37132,6002,371
2024-09-182,3332,3582,3212,32835,0002,328
2024-09-172,3072,3202,2712,31741,5002,317
2024-09-132,3122,3312,2922,29526,6002,295
2024-09-122,3122,3762,3122,32637,2002,326
2024-09-112,3662,3662,2902,30038,0002,300
2024-09-102,4102,4102,3612,36148,9002,361
2024-09-092,4012,4132,3612,39950,3002,399
2024-09-062,4962,5152,4642,47041,1002,470
2024-09-052,4922,5292,4522,47828,0002,478
2024-09-042,5312,5542,4922,49256,7002,492
2024-09-032,5832,6092,5832,59930,4002,599
2024-09-022,5722,5822,5512,56925,5002,569
2024-08-302,5252,5402,5052,53323,3002,533
2024-08-292,5052,5222,4932,51027,0002,510
2024-08-282,5252,5252,5002,51319,7002,513
2024-08-272,5312,5392,5182,53520,2002,535
2024-08-262,5822,5822,5232,53132,1002,531
2024-08-232,5842,6052,5732,58925,1002,589
2024-08-222,5792,5892,5502,56914,9002,569
2024-08-212,5712,5892,5532,56815,2002,568
2024-08-202,5892,6002,5802,58116,8002,581
2024-08-192,5922,6032,5502,56026,8002,560
2024-08-162,5522,5922,5512,59228,1002,592
2024-08-152,5062,5332,4912,51430,4002,514
2024-08-142,4622,5072,4452,48428,2002,484
2024-08-132,4032,4722,4032,47238,2002,472
2024-08-092,4092,4332,3582,40340,6002,403
2024-08-082,3992,4242,3352,35970,1002,359
2024-08-072,4242,5092,4122,41263,5002,412
2024-08-062,2782,5142,2782,47461,2002,474
2024-08-052,5262,5322,2592,25983,6002,259
2024-08-022,7822,7902,6752,67665,3002,676
2024-08-012,8992,8992,8032,82940,3002,829
2024-07-312,8602,9292,8352,92930,0002,929
2024-07-302,8782,8882,8632,87228,6002,872
2024-07-292,8462,8682,8382,86024,2002,860
2024-07-262,8122,8322,8102,81028,0002,810
2024-07-252,8382,8392,8102,82447,5002,824
2024-07-242,8742,8832,8472,85029,6002,850
2024-07-232,8892,9022,8722,87324,8002,873
2024-07-222,9302,9352,8782,87835,3002,878
2024-07-192,9402,9542,9232,93615,0002,936
2024-07-182,9612,9692,9412,94121,3002,941
2024-07-172,9672,9772,9612,97427,3002,974
2024-07-162,9472,9632,9422,94417,3002,944
2024-07-122,9202,9692,9132,95450,4002,954
2024-07-112,9032,9372,8982,92242,4002,922
2024-07-102,9222,9222,8792,88969,0002,889
2024-07-092,9492,9512,9162,92633,9002,926
2024-07-082,9782,9782,9362,93631,2002,936
2024-07-052,9832,9872,9672,97317,2002,973
2024-07-042,9762,9882,9702,98722,3002,987
2024-07-032,9492,9782,9452,97831,1002,978
2024-07-022,9802,9802,9372,93829,1002,938
2024-07-012,9762,9882,9572,95720,1002,957
2024-06-282,9792,9792,9522,96121,6002,961
2024-06-272,9702,9842,9532,96622,0002,966
2024-06-262,9752,9782,9562,97023,9002,970
2024-06-252,9592,9792,9402,97431,2002,974
2024-06-242,9402,9502,9262,93528,0002,935
2024-06-212,9642,9782,9112,93948,7002,939
2024-06-202,9702,9792,9502,96719,8002,967
2024-06-193,0053,0202,9692,97621,7002,976
2024-06-183,0053,0302,9943,00512,8003,005
2024-06-173,0253,0252,9552,97024,1002,970
2024-06-142,9903,0302,9793,03041,9003,030
2024-06-132,9903,0002,9702,99015,9002,990
2024-06-123,0053,0102,9712,99018,3002,990
2024-06-113,0053,0102,9872,98711,2002,987
2024-06-102,9883,0052,9843,0058,8003,005
2024-06-072,9652,9942,9632,98812,7002,988
2024-06-063,0103,0102,9612,97410,7002,974
2024-06-053,0153,0152,9883,00512,0003,005
2024-06-043,0103,0203,0003,01511,6003,015
2024-06-032,9903,0102,9883,01010,8003,010
2024-05-312,9632,9802,9472,98014,4002,980
2024-05-302,9452,9502,9002,95024,7002,950
2024-05-292,9822,9982,9462,94613,9002,946
2024-05-282,9913,0052,9732,98212,6002,982
2024-05-272,9893,0052,9713,00521,7003,005
2024-05-242,9653,0152,9602,98917,9002,989
2024-05-232,9753,0202,9753,02014,4003,020
2024-05-222,9702,9882,9612,97313,0002,973
2024-05-213,0003,0252,9702,97318,3002,973
2024-05-203,0003,0252,9983,00015,1003,000
2024-05-173,0253,0302,9913,01019,1003,010
2024-05-163,0353,0402,9523,02537,3003,025
2024-05-153,0803,1053,0253,04567,0003,045
2024-05-142,9802,9802,9462,95913,4002,959
2024-05-132,9782,9962,9582,98213,5002,982
2024-05-103,0153,0152,9662,97716,2002,977
2024-05-093,0103,0102,9702,98113,3002,981
2024-05-082,9843,0202,9842,99323,1002,993
2024-05-072,9583,0152,9583,01549,3003,015
2024-05-022,9402,9652,9322,95825,7002,958
2024-05-012,9332,9512,9262,94517,8002,945
2024-04-302,9402,9682,9222,96338,9002,963
2024-04-262,9052,9282,8962,91431,0002,914
2024-04-252,9052,9232,8922,90825,8002,908
2024-04-242,8402,8892,8282,88935,3002,889
2024-04-232,8392,8422,8162,82632,0002,826
2024-04-222,8152,8172,7832,81641,2002,816
2024-04-192,8412,8412,7662,78556,0002,785
2024-04-182,8052,8592,8052,84919,2002,849
2024-04-172,8492,8562,8062,80635,5002,806
2024-04-162,9102,9102,8372,83979,5002,839
2024-04-152,9092,9272,9052,91647,4002,916
2024-04-122,9302,9392,9002,91337,4002,913
2024-04-112,9352,9352,9132,92019,8002,920
2024-04-102,9142,9482,9142,94818,2002,948
2024-04-092,9292,9302,9112,91128,2002,911
2024-04-082,9392,9402,8912,90325,4002,903
2024-04-052,9192,9272,8752,91449,1002,914
2024-04-042,9642,9642,9372,94133,5002,941
2024-04-032,9512,9802,9452,96431,2002,964
2024-04-023,0303,0302,9752,97540,7002,975
2024-04-013,0803,0803,0053,02025,7003,020
2024-03-293,0403,0503,0103,04522,7003,045
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