エレマテック(2715)の株価時系列情報
エレマテック(2715)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,846 | 1,849 | 1,804 | 1,804 | 100,900 |
| 2024/04/15 | 1,850 | 1,867 | 1,845 | 1,867 | 65,800 |
| 2024/04/12 | 1,867 | 1,873 | 1,846 | 1,853 | 76,100 |
| 2024/04/11 | 1,875 | 1,875 | 1,851 | 1,867 | 53,900 |
| 2024/04/10 | 1,875 | 1,885 | 1,868 | 1,875 | 45,400 |
| 2024/04/09 | 1,862 | 1,878 | 1,858 | 1,875 | 39,600 |
| 2024/04/08 | 1,850 | 1,863 | 1,841 | 1,861 | 55,800 |
| 2024/04/05 | 1,836 | 1,861 | 1,833 | 1,850 | 76,600 |
| 2024/04/04 | 1,869 | 1,878 | 1,843 | 1,843 | 86,900 |
| 2024/04/03 | 1,856 | 1,887 | 1,851 | 1,866 | 96,700 |
| 2024/04/02 | 1,886 | 1,895 | 1,853 | 1,860 | 72,600 |
| 2024/04/01 | 1,944 | 1,944 | 1,882 | 1,886 | 69,900 |
| 2024/03/29 | 1,911 | 1,930 | 1,911 | 1,919 | 81,800 |
| 2024/03/28 | 1,929 | 1,933 | 1,892 | 1,909 | 142,600 |
| 2024/03/27 | 1,981 | 1,985 | 1,941 | 1,977 | 165,200 |
| 2024/03/26 | 1,954 | 1,986 | 1,952 | 1,981 | 97,900 |
| 2024/03/25 | 1,979 | 1,979 | 1,954 | 1,954 | 89,300 |
| 2024/03/22 | 1,980 | 2,000 | 1,960 | 1,973 | 182,300 |
| 2024/03/21 | 1,941 | 1,965 | 1,941 | 1,957 | 114,100 |
| 2024/03/19 | 1,900 | 1,937 | 1,896 | 1,930 | 137,600 |
| 2024/03/18 | 1,894 | 1,900 | 1,881 | 1,895 | 66,300 |
| 2024/03/15 | 1,876 | 1,895 | 1,874 | 1,885 | 66,600 |
| 2024/03/14 | 1,868 | 1,885 | 1,858 | 1,884 | 51,900 |
| 2024/03/13 | 1,892 | 1,904 | 1,857 | 1,866 | 67,800 |
| 2024/03/12 | 1,873 | 1,880 | 1,825 | 1,878 | 84,400 |
| 2024/03/11 | 1,889 | 1,900 | 1,853 | 1,870 | 71,200 |
| 2024/03/08 | 1,863 | 1,912 | 1,863 | 1,903 | 108,300 |
| 2024/03/07 | 1,889 | 1,906 | 1,865 | 1,873 | 111,200 |
| 2024/03/06 | 1,859 | 1,891 | 1,853 | 1,879 | 110,700 |
| 2024/03/05 | 1,850 | 1,866 | 1,837 | 1,864 | 73,800 |
| 2024/03/04 | 1,881 | 1,890 | 1,856 | 1,856 | 73,200 |
| 2024/03/01 | 1,894 | 1,907 | 1,878 | 1,881 | 79,400 |
| 2024/02/29 | 1,873 | 1,906 | 1,869 | 1,901 | 209,700 |
| 2024/02/28 | 1,853 | 1,876 | 1,847 | 1,860 | 104,700 |
| 2024/02/27 | 1,815 | 1,859 | 1,810 | 1,844 | 155,600 |
| 2024/02/26 | 1,820 | 1,829 | 1,801 | 1,808 | 77,200 |
| 2024/02/22 | 1,800 | 1,817 | 1,799 | 1,815 | 76,600 |
| 2024/02/21 | 1,799 | 1,808 | 1,786 | 1,793 | 48,400 |
| 2024/02/20 | 1,796 | 1,802 | 1,784 | 1,799 | 67,900 |
| 2024/02/19 | 1,773 | 1,794 | 1,772 | 1,789 | 71,000 |
| 2024/02/16 | 1,788 | 1,789 | 1,770 | 1,778 | 92,000 |
| 2024/02/15 | 1,791 | 1,804 | 1,765 | 1,766 | 97,900 |
| 2024/02/14 | 1,796 | 1,804 | 1,785 | 1,794 | 67,300 |
| 2024/02/13 | 1,792 | 1,813 | 1,786 | 1,810 | 107,100 |
| 2024/02/09 | 1,792 | 1,797 | 1,779 | 1,787 | 84,400 |
| 2024/02/08 | 1,808 | 1,808 | 1,773 | 1,803 | 105,700 |
| 2024/02/07 | 1,790 | 1,810 | 1,786 | 1,807 | 138,000 |
| 2024/02/06 | 1,792 | 1,798 | 1,780 | 1,784 | 78,500 |
| 2024/02/05 | 1,774 | 1,789 | 1,774 | 1,784 | 117,100 |
| 2024/02/02 | 1,776 | 1,780 | 1,754 | 1,763 | 130,600 |
| 2024/02/01 | 1,790 | 1,792 | 1,758 | 1,761 | 164,200 |
| 2024/01/31 | 1,802 | 1,805 | 1,770 | 1,797 | 348,700 |
| 2024/01/30 | 1,868 | 1,874 | 1,858 | 1,858 | 82,600 |
| 2024/01/29 | 1,862 | 1,878 | 1,861 | 1,876 | 78,100 |
| 2024/01/26 | 1,874 | 1,881 | 1,855 | 1,855 | 51,100 |
| 2024/01/25 | 1,871 | 1,887 | 1,870 | 1,879 | 70,800 |
| 2024/01/24 | 1,861 | 1,877 | 1,855 | 1,873 | 69,700 |
| 2024/01/23 | 1,877 | 1,883 | 1,862 | 1,865 | 97,900 |
| 2024/01/22 | 1,878 | 1,895 | 1,876 | 1,883 | 88,300 |
| 2024/01/19 | 1,870 | 1,870 | 1,860 | 1,864 | 68,000 |
| 2024/01/18 | 1,840 | 1,860 | 1,834 | 1,857 | 97,100 |
| 2024/01/17 | 1,854 | 1,870 | 1,832 | 1,832 | 84,000 |
| 2024/01/16 | 1,850 | 1,859 | 1,839 | 1,855 | 90,100 |
| 2024/01/15 | 1,814 | 1,855 | 1,814 | 1,845 | 86,400 |
| 2024/01/12 | 1,826 | 1,827 | 1,800 | 1,814 | 90,200 |
| 2024/01/11 | 1,827 | 1,837 | 1,809 | 1,817 | 85,500 |
| 2024/01/10 | 1,803 | 1,821 | 1,801 | 1,810 | 86,500 |
| 2024/01/09 | 1,791 | 1,816 | 1,784 | 1,807 | 152,500 |
| 2024/01/05 | 1,779 | 1,786 | 1,770 | 1,778 | 99,700 |
| 2024/01/04 | 1,745 | 1,772 | 1,729 | 1,772 | 91,000 |
| 2023/12/29 | 1,743 | 1,755 | 1,743 | 1,753 | 71,400 |
| 2023/12/28 | 1,726 | 1,743 | 1,722 | 1,743 | 66,000 |
| 2023/12/27 | 1,713 | 1,727 | 1,712 | 1,726 | 76,300 |
| 2023/12/26 | 1,701 | 1,710 | 1,695 | 1,705 | 76,100 |
| 2023/12/25 | 1,718 | 1,722 | 1,696 | 1,698 | 67,200 |
| 2023/12/22 | 1,708 | 1,718 | 1,700 | 1,718 | 78,600 |
| 2023/12/21 | 1,692 | 1,709 | 1,688 | 1,705 | 77,900 |
| 2023/12/20 | 1,716 | 1,732 | 1,706 | 1,710 | 111,400 |
| 2023/12/19 | 1,702 | 1,714 | 1,692 | 1,707 | 77,700 |
| 2023/12/18 | 1,710 | 1,711 | 1,688 | 1,700 | 65,700 |
| 2023/12/15 | 1,703 | 1,722 | 1,701 | 1,719 | 129,600 |
| 2023/12/14 | 1,727 | 1,728 | 1,702 | 1,705 | 79,800 |
| 2023/12/13 | 1,710 | 1,739 | 1,710 | 1,729 | 133,700 |
| 2023/12/12 | 1,710 | 1,724 | 1,703 | 1,716 | 154,900 |
| 2023/12/11 | 1,699 | 1,704 | 1,692 | 1,698 | 75,600 |
| 2023/12/08 | 1,700 | 1,703 | 1,668 | 1,672 | 191,100 |
| 2023/12/07 | 1,723 | 1,728 | 1,708 | 1,712 | 65,400 |
| 2023/12/06 | 1,713 | 1,740 | 1,712 | 1,736 | 78,500 |
| 2023/12/05 | 1,738 | 1,741 | 1,713 | 1,713 | 75,900 |
| 2023/12/04 | 1,745 | 1,752 | 1,736 | 1,738 | 96,400 |
| 2023/12/01 | 1,758 | 1,765 | 1,742 | 1,750 | 125,600 |
| 2023/11/30 | 1,768 | 1,772 | 1,744 | 1,767 | 90,200 |
| 2023/11/29 | 1,746 | 1,775 | 1,742 | 1,769 | 162,500 |
| 2023/11/28 | 1,700 | 1,742 | 1,700 | 1,740 | 142,100 |
| 2023/11/27 | 1,707 | 1,711 | 1,694 | 1,701 | 87,400 |
| 2023/11/24 | 1,700 | 1,714 | 1,699 | 1,705 | 94,600 |
| 2023/11/22 | 1,687 | 1,699 | 1,685 | 1,691 | 74,400 |
| 2023/11/21 | 1,671 | 1,693 | 1,667 | 1,690 | 90,700 |
| 2023/11/20 | 1,693 | 1,698 | 1,667 | 1,669 | 108,200 |
| 2023/11/17 | 1,676 | 1,687 | 1,673 | 1,687 | 81,100 |
| 2023/11/16 | 1,710 | 1,710 | 1,672 | 1,676 | 105,200 |
| 2023/11/15 | 1,724 | 1,733 | 1,705 | 1,711 | 88,100 |
| 2023/11/14 | 1,701 | 1,725 | 1,701 | 1,712 | 67,800 |
| 2023/11/13 | 1,710 | 1,715 | 1,694 | 1,698 | 72,700 |
| 2023/11/10 | 1,695 | 1,711 | 1,676 | 1,711 | 81,700 |
| 2023/11/09 | 1,687 | 1,702 | 1,681 | 1,695 | 78,700 |
| 2023/11/08 | 1,700 | 1,707 | 1,654 | 1,680 | 256,800 |
| 2023/11/07 | 1,723 | 1,724 | 1,695 | 1,700 | 113,500 |
| 2023/11/06 | 1,732 | 1,735 | 1,715 | 1,715 | 119,600 |
| 2023/11/02 | 1,720 | 1,727 | 1,698 | 1,699 | 113,400 |
| 2023/11/01 | 1,730 | 1,744 | 1,705 | 1,710 | 117,400 |
| 2023/10/31 | 1,732 | 1,740 | 1,689 | 1,705 | 205,200 |
| 2023/10/30 | 1,705 | 1,734 | 1,683 | 1,699 | 324,600 |
| 2023/10/27 | 1,722 | 1,764 | 1,720 | 1,745 | 177,000 |
| 2023/10/26 | 1,720 | 1,734 | 1,708 | 1,714 | 107,700 |
| 2023/10/25 | 1,757 | 1,760 | 1,728 | 1,729 | 88,400 |
| 2023/10/24 | 1,744 | 1,744 | 1,696 | 1,734 | 141,000 |
| 2023/10/23 | 1,755 | 1,763 | 1,734 | 1,737 | 89,700 |
| 2023/10/20 | 1,760 | 1,764 | 1,745 | 1,755 | 67,900 |
| 2023/10/19 | 1,765 | 1,781 | 1,759 | 1,766 | 64,400 |
| 2023/10/18 | 1,789 | 1,790 | 1,770 | 1,781 | 102,500 |
| 2023/10/17 | 1,791 | 1,800 | 1,757 | 1,774 | 87,900 |
| 2023/10/16 | 1,800 | 1,809 | 1,768 | 1,775 | 114,900 |
| 2023/10/13 | 1,851 | 1,858 | 1,811 | 1,815 | 109,400 |
| 2023/10/12 | 1,826 | 1,847 | 1,813 | 1,844 | 78,900 |
| 2023/10/11 | 1,822 | 1,835 | 1,813 | 1,826 | 99,400 |
| 2023/10/10 | 1,800 | 1,827 | 1,797 | 1,824 | 114,800 |
| 2023/10/06 | 1,769 | 1,786 | 1,762 | 1,768 | 94,200 |
| 2023/10/05 | 1,751 | 1,779 | 1,749 | 1,770 | 138,200 |
| 2023/10/04 | 1,752 | 1,758 | 1,715 | 1,730 | 281,200 |
| 2023/10/03 | 1,831 | 1,831 | 1,777 | 1,777 | 132,000 |
| 2023/10/02 | 1,860 | 1,887 | 1,825 | 1,825 | 140,300 |
| 2023/09/29 | 1,870 | 1,881 | 1,847 | 1,850 | 130,600 |
| 2023/09/28 | 1,871 | 1,895 | 1,854 | 1,867 | 158,900 |
| 2023/09/27 | 1,905 | 1,918 | 1,884 | 1,917 | 141,600 |
| 2023/09/26 | 1,938 | 1,938 | 1,910 | 1,918 | 114,100 |
| 2023/09/25 | 1,958 | 1,965 | 1,928 | 1,936 | 155,000 |
| 2023/09/22 | 1,930 | 1,947 | 1,903 | 1,940 | 189,900 |
| 2023/09/21 | 1,924 | 1,939 | 1,923 | 1,927 | 109,100 |
| 2023/09/20 | 1,937 | 1,946 | 1,918 | 1,928 | 165,900 |
| 2023/09/19 | 1,922 | 1,935 | 1,913 | 1,935 | 102,900 |
| 2023/09/15 | 1,923 | 1,938 | 1,913 | 1,922 | 86,500 |
| 2023/09/14 | 1,898 | 1,924 | 1,892 | 1,913 | 86,600 |
| 2023/09/13 | 1,920 | 1,920 | 1,889 | 1,890 | 109,400 |
| 2023/09/12 | 1,914 | 1,921 | 1,901 | 1,917 | 65,900 |
| 2023/09/11 | 1,905 | 1,918 | 1,894 | 1,904 | 107,500 |
| 2023/09/08 | 1,900 | 1,916 | 1,895 | 1,900 | 138,100 |
| 2023/09/07 | 1,935 | 1,952 | 1,913 | 1,916 | 169,000 |
| 2023/09/06 | 1,936 | 1,955 | 1,932 | 1,945 | 149,300 |
| 2023/09/05 | 1,936 | 1,936 | 1,905 | 1,932 | 147,000 |
| 2023/09/04 | 1,910 | 1,938 | 1,902 | 1,936 | 145,300 |
| 2023/09/01 | 1,866 | 1,896 | 1,857 | 1,894 | 188,500 |
| 2023/08/31 | 1,881 | 1,881 | 1,863 | 1,867 | 117,400 |
| 2023/08/30 | 1,846 | 1,885 | 1,840 | 1,873 | 166,600 |
| 2023/08/29 | 1,844 | 1,860 | 1,839 | 1,839 | 141,100 |
| 2023/08/28 | 1,833 | 1,840 | 1,824 | 1,840 | 139,200 |
| 2023/08/25 | 1,808 | 1,830 | 1,801 | 1,824 | 80,000 |
| 2023/08/24 | 1,839 | 1,843 | 1,813 | 1,820 | 161,300 |
| 2023/08/23 | 1,785 | 1,824 | 1,776 | 1,824 | 226,900 |
| 2023/08/22 | 1,736 | 1,781 | 1,734 | 1,781 | 254,700 |
| 2023/08/21 | 1,724 | 1,729 | 1,711 | 1,715 | 94,900 |
| 2023/08/18 | 1,737 | 1,739 | 1,715 | 1,724 | 143,700 |
| 2023/08/17 | 1,743 | 1,754 | 1,725 | 1,754 | 87,600 |
| 2023/08/16 | 1,755 | 1,773 | 1,747 | 1,750 | 81,600 |
| 2023/08/15 | 1,751 | 1,781 | 1,748 | 1,776 | 120,900 |
| 2023/08/14 | 1,750 | 1,759 | 1,741 | 1,744 | 99,900 |
| 2023/08/10 | 1,743 | 1,761 | 1,725 | 1,760 | 94,700 |
| 2023/08/09 | 1,750 | 1,755 | 1,743 | 1,745 | 93,700 |
| 2023/08/08 | 1,774 | 1,774 | 1,753 | 1,755 | 84,800 |
| 2023/08/07 | 1,747 | 1,778 | 1,740 | 1,762 | 118,600 |
| 2023/08/04 | 1,742 | 1,767 | 1,741 | 1,760 | 107,300 |
| 2023/08/03 | 1,768 | 1,768 | 1,738 | 1,752 | 163,100 |
| 2023/08/02 | 1,780 | 1,809 | 1,765 | 1,787 | 145,700 |
| 2023/08/01 | 1,780 | 1,810 | 1,780 | 1,790 | 144,300 |
| 2023/07/31 | 1,748 | 1,786 | 1,725 | 1,784 | 312,700 |
| 2023/07/28 | 1,790 | 1,793 | 1,754 | 1,781 | 267,000 |
| 2023/07/27 | 1,798 | 1,808 | 1,779 | 1,808 | 95,900 |
| 2023/07/26 | 1,819 | 1,819 | 1,798 | 1,803 | 52,900 |
| 2023/07/25 | 1,816 | 1,819 | 1,806 | 1,819 | 45,800 |
| 2023/07/24 | 1,819 | 1,819 | 1,810 | 1,811 | 42,000 |
| 2023/07/21 | 1,807 | 1,807 | 1,778 | 1,796 | 89,200 |
| 2023/07/20 | 1,825 | 1,834 | 1,804 | 1,814 | 64,900 |
| 2023/07/19 | 1,809 | 1,829 | 1,804 | 1,825 | 69,200 |
| 2023/07/18 | 1,780 | 1,803 | 1,780 | 1,801 | 65,200 |
| 2023/07/14 | 1,800 | 1,803 | 1,764 | 1,773 | 70,400 |
| 2023/07/13 | 1,780 | 1,790 | 1,754 | 1,788 | 52,400 |
| 2023/07/12 | 1,815 | 1,815 | 1,764 | 1,764 | 118,100 |
| 2023/07/11 | 1,820 | 1,821 | 1,802 | 1,808 | 51,600 |
| 2023/07/10 | 1,822 | 1,830 | 1,806 | 1,809 | 58,500 |
| 2023/07/07 | 1,817 | 1,838 | 1,801 | 1,820 | 71,000 |
| 2023/07/06 | 1,850 | 1,863 | 1,835 | 1,838 | 93,300 |
| 2023/07/05 | 1,870 | 1,879 | 1,844 | 1,867 | 87,000 |
| 2023/07/04 | 1,871 | 1,898 | 1,864 | 1,877 | 150,600 |
| 2023/07/03 | 1,837 | 1,871 | 1,837 | 1,865 | 147,400 |
| 2023/06/30 | 1,829 | 1,834 | 1,805 | 1,821 | 121,700 |
| 2023/06/29 | 1,834 | 1,855 | 1,825 | 1,831 | 95,800 |
| 2023/06/28 | 1,804 | 1,823 | 1,794 | 1,823 | 116,900 |
| 2023/06/27 | 1,776 | 1,786 | 1,761 | 1,783 | 69,900 |
| 2023/06/26 | 1,790 | 1,805 | 1,764 | 1,776 | 70,200 |
| 2023/06/23 | 1,825 | 1,835 | 1,787 | 1,793 | 80,700 |