KabuInsight

新電元工業

6844
プライム/電気機器/Shindengen Electric Manufacturing Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,360.03,390.03,325.03,325.0-105.0-3.06%79,000
2026-03-123,500.03,515.03,405.03,430.0-115.0-3.24%72,700
2026-03-113,550.03,635.03,545.03,545.0+40.0+1.14%60,700
2026-03-103,510.03,550.03,460.03,505.0+130.0+3.85%88,100
2026-03-093,365.03,405.03,270.03,375.0-270.0-7.41%178,100
2026-03-063,590.03,655.03,525.03,645.0-15.0-0.41%106,900
2026-03-053,700.03,745.03,590.03,660.0+150.0+4.27%80,100
2026-03-043,725.03,770.03,450.03,510.0-355.0-9.18%198,600
2026-03-034,010.04,070.03,845.03,865.0-165.0-4.09%119,500
2026-03-023,980.04,065.03,915.04,030.0-140.0-3.36%128,500
2026-02-274,020.04,170.03,995.04,170.0+115.0+2.84%68,300
2026-02-264,115.04,125.04,015.04,055.0-25.0-0.61%75,800
2026-02-254,030.04,175.03,990.04,080.0+95.0+2.38%169,800
2026-02-243,960.04,010.03,920.03,985.0+70.0+1.79%66,400
2026-02-203,945.03,965.03,875.03,915.0-75.0-1.88%99,400
2026-02-194,040.04,060.03,940.03,990.0-5.0-0.13%67,600
2026-02-183,915.04,000.03,885.03,995.0+90.0+2.30%72,900
2026-02-173,905.03,960.03,850.03,905.0+25.0+0.64%61,600
2026-02-163,915.03,930.03,860.03,880.0+10.0+0.26%62,200
2026-02-134,000.04,010.03,865.03,870.0-180.0-4.44%105,900
2026-02-124,100.04,145.04,030.04,050.0-70.0-1.70%118,600
2026-02-103,915.04,140.03,835.04,120.0+135.0+3.39%389,000
2026-02-094,000.04,025.03,885.03,985.0+235.0+6.27%285,700
2026-02-063,650.03,750.03,620.03,750.0+50.0+1.35%93,000
2026-02-053,780.03,795.03,665.03,700.0-10.0-0.27%85,500
2026-02-043,670.03,720.03,650.03,710.0+35.0+0.95%58,900
2026-02-033,610.03,680.03,590.03,675.0+165.0+4.70%55,900
2026-02-023,625.03,700.03,505.03,510.0-145.0-3.97%94,700
2026-01-303,620.03,680.03,585.03,655.0+80.0+2.24%72,700
2026-01-293,550.03,615.03,530.03,575.0+30.0+0.85%69,800
2026-01-283,585.03,585.03,500.03,545.0-75.0-2.07%51,900
2026-01-273,580.03,640.03,550.03,620.0+40.0+1.12%37,300
2026-01-263,675.03,675.03,575.03,580.0-185.0-4.91%105,800
2026-01-233,795.03,810.03,710.03,765.0+20.0+0.53%88,200
2026-01-223,655.03,765.03,655.03,745.0+130.0+3.60%84,600
2026-01-213,500.03,640.03,485.03,615.0+50.0+1.40%60,200
2026-01-203,660.03,660.03,550.03,565.0-95.0-2.60%61,100
2026-01-193,720.03,720.03,600.03,660.0-100.0-2.66%78,600
2026-01-163,665.03,760.03,635.03,760.0+100.0+2.73%91,800
2026-01-153,585.03,660.03,550.03,660.0+25.0+0.69%62,000
2026-01-143,500.03,660.03,500.03,635.0+125.0+3.56%83,600
2026-01-133,500.03,545.03,470.03,510.0+65.0+1.89%72,500
2026-01-093,415.03,455.03,415.03,445.0+40.0+1.17%32,700
2026-01-083,440.03,490.03,395.03,405.0-50.0-1.45%64,000
2026-01-073,370.03,480.03,340.03,455.0+95.0+2.83%89,000
2026-01-063,385.03,420.03,360.03,360.0+5.0+0.15%34,800
2026-01-053,400.03,420.03,350.03,355.0-5.0-0.15%54,400
2025-12-303,390.03,390.03,340.03,360.00.00.00%48,500
2025-12-293,345.03,380.03,315.03,360.0+30.0+0.90%46,000
2025-12-263,380.03,380.03,305.03,330.0-15.0-0.45%32,700
2025-12-253,325.03,370.03,320.03,345.0+30.0+0.90%41,900
2025-12-243,320.03,355.03,315.03,315.0-10.0-0.30%34,500
2025-12-233,325.03,335.03,285.03,325.0-25.0-0.75%53,500
2025-12-223,280.03,350.03,265.03,350.0+130.0+4.04%89,400
2025-12-193,205.03,250.03,200.03,220.0+20.0+0.63%70,900
2025-12-183,205.03,235.03,170.03,200.0-60.0-1.84%46,100
2025-12-173,250.03,275.03,190.03,260.0+25.0+0.77%35,500
2025-12-163,355.03,355.03,230.03,235.0-110.0-3.29%48,800
2025-12-153,285.03,345.03,235.03,345.0+15.0+0.45%39,800
2025-12-123,335.03,345.03,310.03,330.0+30.0+0.91%34,000
2025-12-113,345.03,355.03,285.03,300.0-30.0-0.90%55,300
2025-12-103,300.03,380.03,300.03,330.0+30.0+0.91%58,400
2025-12-093,345.03,370.03,300.03,300.0+10.0+0.30%76,700
2025-12-083,265.03,300.03,245.03,290.0+50.0+1.54%39,300
2025-12-053,280.03,320.03,220.03,240.0-105.0-3.14%78,400
2025-12-043,250.03,350.03,250.03,345.0+115.0+3.56%59,800
2025-12-033,270.03,295.03,230.03,230.0-35.0-1.07%39,500
2025-12-023,310.03,390.03,250.03,265.0-65.0-1.95%81,600
2025-12-013,320.03,445.03,295.03,330.0+80.0+2.46%106,500
2025-11-283,230.03,270.03,220.03,250.0+25.0+0.78%42,000
2025-11-273,120.03,235.03,115.03,225.0+130.0+4.20%71,300
2025-11-263,040.03,100.03,025.03,095.0+70.0+2.31%44,700
2025-11-252,991.03,035.02,989.03,025.0+29.0+0.97%59,400
2025-11-212,977.03,000.02,938.02,996.0-19.0-0.63%90,500
2025-11-203,045.03,045.03,005.03,015.0+39.0+1.31%56,700
2025-11-192,991.03,005.02,906.02,976.00.00.00%86,000
2025-11-183,045.03,045.02,973.02,976.0-64.0-2.11%74,800
2025-11-173,070.03,085.02,985.03,040.0-10.0-0.33%138,800
2025-11-143,095.03,125.03,050.03,050.0-115.0-3.63%79,500
2025-11-133,200.03,210.03,155.03,165.0-35.0-1.09%75,200
2025-11-123,110.03,225.03,105.03,200.0+60.0+1.91%116,100
2025-11-113,180.03,250.03,080.03,140.0-235.0-6.96%407,200
2025-11-103,285.03,500.03,240.03,375.0+125.0+3.85%204,600
2025-11-073,270.03,305.03,210.03,250.0-90.0-2.69%99,100
2025-11-063,385.03,405.03,320.03,340.0+25.0+0.75%69,100
2025-11-053,390.03,425.03,155.03,315.0-185.0-5.29%140,000
2025-11-043,530.03,565.03,470.03,500.0-10.0-0.28%85,500
2025-10-313,465.03,520.03,445.03,510.0+75.0+2.18%79,200
2025-10-303,395.03,450.03,365.03,435.0+90.0+2.69%126,600
2025-10-293,420.03,435.03,340.03,345.0-55.0-1.62%56,000
2025-10-283,445.03,460.03,365.03,400.0-75.0-2.16%52,100
2025-10-273,540.03,555.03,475.03,475.0-5.0-0.14%55,100
2025-10-243,475.03,495.03,440.03,480.0+15.0+0.43%67,300
2025-10-233,330.03,465.03,310.03,465.0+135.0+4.05%110,200
2025-10-223,320.03,370.03,265.03,330.0+5.0+0.15%133,100
2025-10-213,355.03,375.03,305.03,325.00.00.00%45,800
2025-10-203,285.03,330.03,250.03,325.0+95.0+2.94%37,300
2025-10-173,285.03,295.03,230.03,230.0-95.0-2.86%29,700
2025-10-163,280.03,340.03,280.03,325.0+45.0+1.37%46,200
2025-10-153,220.03,285.03,210.03,280.0+120.0+3.80%44,100
2025-10-143,220.03,285.03,135.03,160.0-130.0-3.95%74,100
2025-10-103,280.03,315.03,240.03,290.0-45.0-1.35%58,300
2025-10-093,280.03,395.03,275.03,335.0+80.0+2.46%104,900
2025-10-083,235.03,270.03,215.03,255.0+40.0+1.24%45,300
2025-10-073,195.03,245.03,180.03,215.0+25.0+0.78%41,800
2025-10-063,200.03,200.03,145.03,190.0+60.0+1.92%37,600
2025-10-033,060.03,145.03,060.03,130.0+35.0+1.13%22,600
2025-10-023,090.03,125.03,080.03,095.0+50.0+1.64%34,400
2025-10-013,145.03,145.03,005.03,045.0-135.0-4.25%72,900
2025-09-303,200.03,225.03,175.03,180.0-45.0-1.40%32,000
2025-09-293,215.03,250.03,185.03,225.0-5.0-0.15%31,700
2025-09-263,240.03,250.03,210.03,230.0-20.0-0.62%35,800
2025-09-253,250.03,275.03,230.03,250.00.00.00%34,600
2025-09-243,290.03,300.03,240.03,250.0-30.0-0.91%46,700
2025-09-223,220.03,310.03,220.03,280.0+65.0+2.02%75,300
2025-09-193,225.03,255.03,165.03,215.0+10.0+0.31%64,900
2025-09-183,150.03,225.03,135.03,205.0+30.0+0.94%57,200
2025-09-173,220.03,220.03,145.03,175.0-50.0-1.55%40,700
2025-09-163,205.03,265.03,170.03,225.0+40.0+1.26%58,700
2025-09-123,160.03,245.03,155.03,185.0——72,400

直近120営業日分を表示