4,008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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 5,550.0 | 5,580.0 | 5,470.0 | 5,500.0 | 5,500.0 | 40,400 |
| 2018/06/20 | 5,450.0 | 5,500.0 | 5,290.0 | 5,480.0 | 5,480.0 | 54,700 |
| 2018/06/19 | 5,500.0 | 5,560.0 | 5,410.0 | 5,450.0 | 5,450.0 | 63,900 |
| 2018/06/18 | 5,720.0 | 5,740.0 | 5,550.0 | 5,580.0 | 5,580.0 | 51,300 |
| 2018/06/15 | 5,890.0 | 5,910.0 | 5,750.0 | 5,770.0 | 5,770.0 | 47,500 |
| 2018/06/14 | 5,910.0 | 6,070.0 | 5,880.0 | 5,880.0 | 5,880.0 | 53,300 |
| 2018/06/13 | 5,930.0 | 6,050.0 | 5,860.0 | 6,010.0 | 6,010.0 | 99,200 |
| 2018/06/12 | 6,170.0 | 6,190.0 | 6,000.0 | 6,020.0 | 6,020.0 | 71,100 |
| 2018/06/11 | 6,240.0 | 6,260.0 | 6,150.0 | 6,150.0 | 6,150.0 | 40,600 |
| 2018/06/08 | 6,340.0 | 6,410.0 | 6,270.0 | 6,270.0 | 6,270.0 | 69,400 |
| 2018/06/07 | 6,520.0 | 6,550.0 | 6,440.0 | 6,440.0 | 6,440.0 | 55,200 |
| 2018/06/06 | 6,440.0 | 6,560.0 | 6,320.0 | 6,490.0 | 6,490.0 | 63,800 |
| 2018/06/05 | 6,390.0 | 6,430.0 | 6,310.0 | 6,340.0 | 6,340.0 | 39,100 |
| 2018/06/04 | 6,290.0 | 6,450.0 | 6,220.0 | 6,360.0 | 6,360.0 | 80,200 |
| 2018/06/01 | 6,100.0 | 6,300.0 | 6,100.0 | 6,190.0 | 6,190.0 | 53,900 |
| 2018/05/31 | 6,200.0 | 6,320.0 | 6,050.0 | 6,170.0 | 6,170.0 | 60,800 |
| 2018/05/30 | 6,180.0 | 6,210.0 | 6,050.0 | 6,140.0 | 6,140.0 | 99,100 |
| 2018/05/29 | 6,430.0 | 6,470.0 | 6,250.0 | 6,340.0 | 6,340.0 | 69,800 |
| 2018/05/28 | 6,700.0 | 6,760.0 | 6,360.0 | 6,430.0 | 6,430.0 | 75,400 |
| 2018/05/25 | 6,600.0 | 6,810.0 | 6,600.0 | 6,680.0 | 6,680.0 | 41,800 |
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。
