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 |
---|---|---|---|---|---|---|
2024-03-28 | 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