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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 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 |
| 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 |
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。
