3,320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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 9,070.0 | 9,190.0 | 9,050.0 | 9,130.0 | 9,130.0 | 37,800 |
| 2018/01/09 | 9,150.0 | 9,260.0 | 9,050.0 | 9,080.0 | 9,080.0 | 48,800 |
| 2018/01/05 | 9,090.0 | 9,140.0 | 9,030.0 | 9,110.0 | 9,110.0 | 42,100 |
| 2018/01/04 | 9,000.0 | 9,170.0 | 8,970.0 | 9,090.0 | 9,090.0 | 51,500 |
| 2017/12/29 | 8,730.0 | 8,980.0 | 8,730.0 | 8,910.0 | 8,910.0 | 36,600 |
| 2017/12/28 | 8,940.0 | 8,960.0 | 8,690.0 | 8,720.0 | 8,720.0 | 76,000 |
| 2017/12/27 | 8,700.0 | 9,050.0 | 8,700.0 | 8,970.0 | 8,970.0 | 88,100 |
| 2017/12/26 | 8,570.0 | 8,830.0 | 8,560.0 | 8,770.0 | 8,770.0 | 92,900 |
| 2017/12/25 | 8,480.0 | 8,530.0 | 8,390.0 | 8,420.0 | 8,420.0 | 32,300 |
| 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 |
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。
