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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 8,390.0 | 8,390.0 | 8,160.0 | 8,240.0 | 8,240.0 | 39,400 |
| 2017/11/22 | 8,210.0 | 8,470.0 | 8,100.0 | 8,340.0 | 8,340.0 | 102,500 |
| 2017/11/21 | 8,070.0 | 8,220.0 | 8,050.0 | 8,100.0 | 8,100.0 | 35,400 |
| 2017/11/20 | 7,910.0 | 8,030.0 | 7,860.0 | 8,000.0 | 8,000.0 | 43,000 |
| 2017/11/17 | 8,090.0 | 8,150.0 | 7,960.0 | 8,000.0 | 8,000.0 | 64,900 |
| 2017/11/16 | 7,770.0 | 7,990.0 | 7,720.0 | 7,940.0 | 7,940.0 | 49,800 |
| 2017/11/15 | 8,120.0 | 8,140.0 | 7,620.0 | 7,820.0 | 7,820.0 | 138,200 |
| 2017/11/14 | 8,070.0 | 8,380.0 | 8,050.0 | 8,290.0 | 8,290.0 | 108,800 |
| 2017/11/13 | 7,960.0 | 8,170.0 | 7,900.0 | 8,120.0 | 8,120.0 | 91,300 |
| 2017/11/10 | 7,980.0 | 8,120.0 | 7,860.0 | 8,020.0 | 8,020.0 | 51,600 |
| 2017/11/09 | 8,110.0 | 8,370.0 | 7,980.0 | 8,130.0 | 8,130.0 | 127,800 |
| 2017/11/08 | 8,170.0 | 8,220.0 | 7,920.0 | 8,150.0 | 8,150.0 | 122,700 |
| 2017/11/07 | 7,640.0 | 8,740.0 | 7,500.0 | 8,470.0 | 8,470.0 | 295,300 |
| 2017/11/06 | 7,890.0 | 7,980.0 | 7,610.0 | 7,640.0 | 7,640.0 | 95,600 |
| 2017/11/02 | 7,750.0 | 7,800.0 | 7,680.0 | 7,780.0 | 7,780.0 | 49,900 |
| 2017/11/01 | 7,700.0 | 7,750.0 | 7,590.0 | 7,640.0 | 7,640.0 | 50,400 |
| 2017/10/31 | 7,730.0 | 7,780.0 | 7,640.0 | 7,680.0 | 7,680.0 | 60,500 |
| 2017/10/30 | 7,590.0 | 7,770.0 | 7,580.0 | 7,670.0 | 7,670.0 | 95,800 |
| 2017/10/27 | 7,250.0 | 7,590.0 | 7,250.0 | 7,580.0 | 7,580.0 | 76,300 |
| 2017/10/26 | 7,200.0 | 7,290.0 | 7,160.0 | 7,290.0 | 7,290.0 | 41,300 |
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。
