イベントチャート
6934 新神戸電機のイベントデータが見つかりませんでした。
2011/10/26~2012/03/26
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
03/26 | 1,743 | 1,743 | 1,703 | 1,703 | 0% | 8,000 | - | -0.82% |
03/23 | 1,703 | 1,703 | 1,703 | 1,703 | +0.06% | 3,000 | - | -0.99% |
03/22 | 1,702 | 1,702 | 1,702 | 1,702 | -0.18% | 9,000 | - | -1.22% |
03/21 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 14,000 | - | -1.1% |
03/19 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 11,000 | - | -1.1% |
03/16 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 8,000 | - | -1.16% |
03/15 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 5,000 | - | -1.22% |
03/14 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 2,000 | - | -1.22% |
03/13 | 1,705 | 1,706 | 1,705 | 1,705 | +0.12% | 4,000 | - | -1.27% |
03/12 | 1,703 | 1,703 | 1,703 | 1,703 | 0% | 1,000 | - | -1.39% |
03/09 | 1,705 | 1,705 | 1,703 | 1,703 | +0.12% | 11,000 | - | -1.45% |
03/08 | 1,701 | 1,701 | 1,701 | 1,701 | 0% | 3,000 | - | -1.62% |
03/07 | 1,701 | 1,701 | 1,701 | 1,701 | -0.06% | 19,000 | - | -1.62% |
03/06 | 1,701 | 1,702 | 1,701 | 1,702 | +0.06% | 3,000 | - | -1.56% |
03/05 | 1,701 | 1,701 | 1,701 | 1,701 | 0% | 17,000 | - | -1.68% |
03/02 | 1,710 | 1,710 | 1,696 | 1,701 | +0.18% | 30,000 | - | -1.79% |
03/01 | 1,696 | 1,700 | 1,696 | 1,698 | 0% | 24,000 | - | -2.13% |
02/29 | 1,700 | 1,700 | 1,692 | 1,698 | -0.12% | 43,000 | - | -2.13% |
02/28 | 1,790 | 1,790 | 1,696 | 1,700 | -2.86% | 127,000 | - | -2.07% |
02/27 | 1,800 | 1,800 | 1,750 | 1,750 | -3.1% | 3,000 | - | +0.81% |
02/24 | 1,795 | 1,806 | 1,795 | 1,806 | +0.61% | 2,000 | - | +4.09% |
02/23 | 1,722 | 1,800 | 1,722 | 1,795 | +2.98% | 16,000 | - | +3.7% |
02/22 | 1,745 | 1,745 | 1,718 | 1,743 | -0.11% | 10,000 | - | +0.93% |
02/21 | 1,741 | 1,754 | 1,739 | 1,745 | +0.29% | 16,000 | - | +1.1% |
02/20 | 1,740 | 1,740 | 1,740 | 1,740 | -2.52% | 2,000 | - | +0.93% |
02/17 | 1,788 | 1,788 | 1,785 | 1,785 | +1.48% | 2,000 | - | +3.6% |
02/16 | 1,759 | 1,759 | 1,759 | 1,759 | +1.09% | 1,000 | - | +2.27% |
02/15 | 1,713 | 1,750 | 1,712 | 1,740 | +1.58% | 9,000 | - | +1.28% |
02/14 | 1,730 | 1,730 | 1,713 | 1,713 | -0.98% | 3,000 | - | -0.23% |
02/10 | 1,709 | 1,730 | 1,703 | 1,730 | +1.23% | 12,000 | - | +0.82% |
02/09 | 1,718 | 1,718 | 1,709 | 1,709 | -0.52% | 6,000 | - | -0.35% |
02/08 | 1,707 | 1,718 | 1,707 | 1,718 | -0.12% | 7,000 | - | +0.17% |
02/07 | 1,707 | 1,720 | 1,707 | 1,720 | -0.17% | 5,000 | - | +0.29% |
02/06 | 1,719 | 1,723 | 1,708 | 1,723 | +0.23% | 5,000 | - | +0.53% |
02/02 | 1,720 | 1,720 | 1,719 | 1,719 | -0.06% | 2,000 | - | +0.35% |
02/01 | 1,702 | 1,720 | 1,701 | 1,720 | +0.82% | 6,000 | - | +0.41% |
01/31 | 1,724 | 1,725 | 1,701 | 1,706 | +0.06% | 15,000 | - | -0.35% |
01/30 | 1,707 | 1,707 | 1,705 | 1,705 | -0.7% | 5,000 | - | -0.41% |
01/27 | 1,708 | 1,717 | 1,696 | 1,717 | -1.77% | 24,000 | - | +0.29% |
01/26 | 1,825 | 1,825 | 1,730 | 1,748 | -2.56% | 12,000 | - | +2.16% |
01/25 | 1,719 | 1,953 | 1,719 | 1,794 | +5.53% | 24,000 | - | +4.91% |
01/24 | 1,720 | 1,720 | 1,700 | 1,700 | -0.87% | 12,000 | - | -0.35% |
01/23 | 1,714 | 1,715 | 1,706 | 1,715 | +0.35% | 9,000 | - | +0.53% |
01/20 | 1,707 | 1,709 | 1,703 | 1,709 | +0.12% | 19,000 | - | +0.18% |
01/19 | 1,707 | 1,711 | 1,705 | 1,707 | +0.18% | 38,000 | - | +0.06% |
01/18 | 1,708 | 1,709 | 1,703 | 1,704 | -0.23% | 33,000 | - | -0.06% |
01/17 | 1,709 | 1,711 | 1,700 | 1,708 | -0.18% | 104,000 | - | +0.18% |
01/16 | 1,707 | 1,713 | 1,707 | 1,711 | +0.12% | 59,000 | - | +0.35% |
01/13 | 1,707 | 1,710 | 1,707 | 1,709 | +0.12% | 226,000 | - | +0.23% |
01/12 | 1,707 | 1,708 | 1,707 | 1,707 | 0% | 73,000 | - | +0.18% |
01/11 | 1,708 | 1,708 | 1,707 | 1,707 | 0% | 66,000 | - | +0.18% |
01/10 | 1,707 | 1,708 | 1,707 | 1,707 | 0% | 158,000 | - | +0.18% |
01/06 | 1,708 | 1,708 | 1,707 | 1,707 | 0% | 374,000 | - | +0.18% |
01/05 | 1,707 | 1,708 | 1,707 | 1,707 | 0% | 442,000 | - | +0.23% |
01/04 | 1,707 | 1,708 | 1,706 | 1,707 | +0.06% | 392,000 | - | +0.65% |
2011 |
12/30 | 1,706 | 1,707 | 1,706 | 1,706 | 0% | 271,000 | - | +1.79% |
12/29 | 1,707 | 1,708 | 1,706 | 1,706 | 0% | 165,000 | - | +2.9% |
12/28 | 1,705 | 1,707 | 1,705 | 1,706 | +0.06% | 183,000 | - | +3.83% |
12/27 | 1,704 | 1,705 | 1,704 | 1,705 | 0% | 98,000 | - | +4.79% |
12/26 | 1,704 | 1,705 | 1,704 | 1,705 | +0.12% | 147,000 | - | +5.9% |
12/22 | 1,703 | 1,705 | 1,703 | 1,703 | 0% | 244,000 | - | +6.97% |
12/21 | 1,704 | 1,705 | 1,703 | 1,703 | 0% | 304,000 | - | +8.13% |
12/20 | 1,704 | 1,705 | 1,703 | 1,703 | 0% | 171,000 | - | +9.38% |
12/19 | 1,704 | 1,705 | 1,703 | 1,703 | -0.06% | 351,000 | - | +10.51% |
12/16 | 1,703 | 1,705 | 1,703 | 1,704 | 0% | 475,000 | - | +11.88% |
12/15 | 1,703 | 1,704 | 1,703 | 1,704 | +0.06% | 506,000 | - | +13.15% |
12/14 | 1,704 | 1,704 | 1,703 | 1,703 | -0.06% | 675,000 | - | +14.37% |
12/13 | 1,704 | 1,704 | 1,703 | 1,704 | +0.06% | 1,086,000 | - | +15.68% |
12/12 | 1,704 | 1,705 | 1,703 | 1,703 | -0.06% | 1,236,000 | - | +16.8% |
12/09 | 1,705 | 1,706 | 1,704 | 1,704 | +0.06% | 733,000 | - | +18.01% |
12/08 | 1,703 | 1,705 | 1,703 | 1,703 | 0% | 703,000 | - | +19.17% |
12/07 | 1,702 | 1,707 | 1,702 | 1,703 | +0.12% | 660,000 | - | +20.52% |
12/06 | 1,700 | 1,702 | 1,700 | 1,701 | +0.06% | 1,207,000 | - | +21.5% |
12/05 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 1,928,000 | - | +22.83% |
12/02 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 2,072,000 | - | +24.27% |
12/01 | 1,700 | 1,702 | 1,699 | 1,700 | +0.06% | 2,165,000 | - | +25.74% |
11/30 | 1,700 | 1,701 | 1,699 | 1,699 | -0.06% | 2,781,000 | - | +26.98% |
11/29 | 1,699 | 1,702 | 1,699 | 1,700 | +12.36% | 4,100,000 | - | +28.3% |
11/28 | 1,513 | 1,513 | 1,513 | 1,513 | +24.73% | 15,000 | - | +15.32% |
11/25 | 1,250 | 1,252 | 1,206 | 1,213 | -3.73% | 514,000 | - | -7.19% |
11/24 | 1,312 | 1,312 | 1,245 | 1,260 | -4.62% | 420,000 | - | -4.04% |
11/22 | 1,291 | 1,325 | 1,283 | 1,321 | +0.99% | 289,000 | - | +0.15% |
11/21 | 1,278 | 1,309 | 1,272 | 1,308 | +2.27% | 125,000 | - | -1.13% |
11/18 | 1,258 | 1,292 | 1,258 | 1,279 | +0.63% | 113,000 | - | -3.69% |
11/17 | 1,258 | 1,283 | 1,249 | 1,271 | +0.63% | 141,000 | - | -4.65% |
11/16 | 1,268 | 1,278 | 1,257 | 1,263 | 0% | 77,000 | - | -5.82% |
11/15 | 1,281 | 1,291 | 1,258 | 1,263 | -2.17% | 100,000 | - | -6.38% |
11/14 | 1,272 | 1,300 | 1,272 | 1,291 | +1.65% | 93,000 | - | -4.79% |
11/11 | 1,274 | 1,297 | 1,250 | 1,270 | -0.24% | 234,000 | - | -6.62% |
11/10 | 1,274 | 1,278 | 1,268 | 1,273 | -1.39% | 136,000 | - | -6.67% |
11/09 | 1,296 | 1,304 | 1,278 | 1,291 | -0.31% | 277,000 | - | -5.49% |
11/08 | 1,320 | 1,334 | 1,290 | 1,295 | -1.89% | 197,000 | - | -5.34% |
11/07 | 1,350 | 1,350 | 1,317 | 1,320 | -2.22% | 231,000 | - | -3.58% |
11/04 | 1,330 | 1,353 | 1,322 | 1,350 | +1.66% | 174,000 | - | -1.46% |
11/02 | 1,315 | 1,333 | 1,300 | 1,328 | +0.68% | 201,000 | - | -2.92% |
11/01 | 1,333 | 1,352 | 1,312 | 1,319 | -3.09% | 249,000 | - | -3.37% |
10/31 | 1,318 | 1,367 | 1,317 | 1,361 | +3.5% | 439,000 | - | -0.07% |
10/28 | 1,320 | 1,325 | 1,311 | 1,315 | +0.77% | 206,000 | - | -3.31% |
10/27 | 1,300 | 1,309 | 1,265 | 1,305 | +1.16% | 452,000 | - | -4.11% |
10/26 | 1,352 | 1,358 | 1,281 | 1,290 | -5.29% | 893,000 | - | -5.29% |