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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 6,860.0 | 6,880.0 | 6,650.0 | 6,880.0 | 6,880.0 | 98,900 |
| 2018/03/23 | 7,030.0 | 7,080.0 | 6,870.0 | 6,910.0 | 6,910.0 | 101,400 |
| 2018/03/22 | 7,500.0 | 7,500.0 | 7,160.0 | 7,330.0 | 7,330.0 | 94,200 |
| 2018/03/20 | 7,580.0 | 7,580.0 | 7,320.0 | 7,460.0 | 7,460.0 | 59,900 |
| 2018/03/19 | 7,540.0 | 7,800.0 | 7,510.0 | 7,690.0 | 7,690.0 | 77,300 |
| 2018/03/16 | 7,770.0 | 7,810.0 | 7,530.0 | 7,610.0 | 7,610.0 | 72,200 |
| 2018/03/15 | 7,830.0 | 7,880.0 | 7,670.0 | 7,730.0 | 7,730.0 | 86,600 |
| 2018/03/14 | 7,970.0 | 8,020.0 | 7,810.0 | 7,850.0 | 7,850.0 | 60,800 |
| 2018/03/13 | 8,040.0 | 8,130.0 | 7,860.0 | 8,050.0 | 8,050.0 | 101,700 |
| 2018/03/12 | 8,090.0 | 8,170.0 | 7,900.0 | 8,000.0 | 8,000.0 | 85,900 |
| 2018/03/09 | 8,090.0 | 8,100.0 | 7,730.0 | 7,790.0 | 7,790.0 | 84,600 |
| 2018/03/08 | 7,810.0 | 8,020.0 | 7,780.0 | 7,990.0 | 7,990.0 | 85,700 |
| 2018/03/07 | 7,900.0 | 7,990.0 | 7,590.0 | 7,630.0 | 7,630.0 | 111,100 |
| 2018/03/06 | 7,910.0 | 8,210.0 | 7,910.0 | 8,020.0 | 8,020.0 | 68,100 |
| 2018/03/05 | 8,300.0 | 8,330.0 | 7,720.0 | 7,750.0 | 7,750.0 | 100,600 |
| 2018/03/02 | 8,020.0 | 8,320.0 | 8,000.0 | 8,270.0 | 8,270.0 | 64,500 |
| 2018/03/01 | 8,400.0 | 8,400.0 | 8,150.0 | 8,230.0 | 8,230.0 | 53,600 |
| 2018/02/28 | 8,550.0 | 8,590.0 | 8,440.0 | 8,450.0 | 8,450.0 | 45,400 |
| 2018/02/27 | 8,330.0 | 8,640.0 | 8,280.0 | 8,530.0 | 8,530.0 | 82,900 |
| 2018/02/26 | 8,450.0 | 8,450.0 | 8,160.0 | 8,180.0 | 8,180.0 | 38,200 |
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。
