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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 8,180.0 | 8,290.0 | 8,150.0 | 8,260.0 | 8,260.0 | 31,400 |
| 2018/02/22 | 8,230.0 | 8,320.0 | 8,110.0 | 8,150.0 | 8,150.0 | 51,100 |
| 2018/02/21 | 8,320.0 | 8,530.0 | 8,270.0 | 8,330.0 | 8,330.0 | 61,600 |
| 2018/02/20 | 8,330.0 | 8,410.0 | 8,150.0 | 8,410.0 | 8,410.0 | 45,300 |
| 2018/02/19 | 8,100.0 | 8,340.0 | 8,070.0 | 8,330.0 | 8,330.0 | 40,300 |
| 2018/02/16 | 8,180.0 | 8,350.0 | 8,050.0 | 8,060.0 | 8,060.0 | 67,800 |
| 2018/02/15 | 8,030.0 | 8,310.0 | 8,030.0 | 8,170.0 | 8,170.0 | 77,800 |
| 2018/02/14 | 8,220.0 | 8,420.0 | 7,910.0 | 7,970.0 | 7,970.0 | 123,800 |
| 2018/02/13 | 8,820.0 | 8,940.0 | 7,850.0 | 8,090.0 | 8,090.0 | 179,800 |
| 2018/02/09 | 8,570.0 | 8,870.0 | 8,550.0 | 8,820.0 | 8,820.0 | 89,200 |
| 2018/02/08 | 9,080.0 | 9,330.0 | 9,070.0 | 9,160.0 | 9,160.0 | 50,700 |
| 2018/02/07 | 9,400.0 | 9,510.0 | 8,950.0 | 8,950.0 | 8,950.0 | 68,800 |
| 2018/02/06 | 8,870.0 | 9,120.0 | 8,660.0 | 8,920.0 | 8,920.0 | 96,700 |
| 2018/02/05 | 9,890.0 | 10,010.0 | 9,550.0 | 9,620.0 | 9,620.0 | 86,500 |
| 2018/02/02 | 10,340.0 | 10,370.0 | 10,070.0 | 10,160.0 | 10,160.0 | 55,900 |
| 2018/02/01 | 10,170.0 | 10,520.0 | 10,130.0 | 10,440.0 | 10,440.0 | 86,700 |
| 2018/01/31 | 9,850.0 | 10,180.0 | 9,850.0 | 10,060.0 | 10,060.0 | 61,900 |
| 2018/01/30 | 10,100.0 | 10,220.0 | 9,860.0 | 9,900.0 | 9,900.0 | 65,200 |
| 2018/01/29 | 9,890.0 | 10,130.0 | 9,790.0 | 10,040.0 | 10,040.0 | 40,600 |
| 2018/01/26 | 9,970.0 | 10,010.0 | 9,840.0 | 9,860.0 | 9,860.0 | 77,800 |
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。
