4,031円
新電元工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 8,480.0 | 8,570.0 | 8,390.0 | 8,510.0 | 8,510.0 | 57,000 |
| 2017/12/21 | 8,150.0 | 8,460.0 | 8,130.0 | 8,440.0 | 8,440.0 | 85,700 |
| 2017/12/20 | 8,030.0 | 8,190.0 | 8,030.0 | 8,140.0 | 8,140.0 | 34,800 |
| 2017/12/19 | 8,170.0 | 8,220.0 | 8,020.0 | 8,060.0 | 8,060.0 | 37,900 |
| 2017/12/18 | 7,990.0 | 8,210.0 | 7,910.0 | 8,140.0 | 8,140.0 | 53,800 |
| 2017/12/15 | 7,950.0 | 8,000.0 | 7,840.0 | 7,840.0 | 7,840.0 | 49,000 |
| 2017/12/14 | 7,990.0 | 8,100.0 | 7,970.0 | 7,990.0 | 7,990.0 | 56,300 |
| 2017/12/13 | 8,180.0 | 8,190.0 | 7,920.0 | 8,000.0 | 8,000.0 | 78,400 |
| 2017/12/12 | 8,210.0 | 8,320.0 | 8,190.0 | 8,210.0 | 8,210.0 | 49,500 |
| 2017/12/11 | 8,210.0 | 8,290.0 | 8,150.0 | 8,280.0 | 8,280.0 | 41,700 |
| 2017/12/08 | 7,900.0 | 8,350.0 | 7,900.0 | 8,210.0 | 8,210.0 | 124,500 |
| 2017/12/07 | 7,780.0 | 8,020.0 | 7,740.0 | 8,000.0 | 8,000.0 | 67,600 |
| 2017/12/06 | 7,570.0 | 7,880.0 | 7,570.0 | 7,830.0 | 7,830.0 | 121,400 |
| 2017/12/05 | 7,400.0 | 7,740.0 | 7,340.0 | 7,680.0 | 7,680.0 | 95,200 |
| 2017/12/04 | 7,600.0 | 7,650.0 | 7,500.0 | 7,500.0 | 7,500.0 | 30,000 |
| 2017/12/01 | 7,790.0 | 7,800.0 | 7,620.0 | 7,660.0 | 7,660.0 | 35,800 |
| 2017/11/30 | 7,780.0 | 7,830.0 | 7,630.0 | 7,770.0 | 7,770.0 | 50,900 |
| 2017/11/29 | 7,940.0 | 8,020.0 | 7,740.0 | 7,780.0 | 7,780.0 | 57,700 |
| 2017/11/28 | 8,030.0 | 8,040.0 | 7,850.0 | 7,880.0 | 7,880.0 | 44,000 |
| 2017/11/27 | 8,180.0 | 8,180.0 | 8,000.0 | 8,010.0 | 8,010.0 | 50,400 |
おすすめ条件でスクリーニングされた銘柄を見る
新電元工業の取引履歴を振り返りませんか？
新電元工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
