エレコム(6750)の株価時系列情報
エレコム(6750)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 |
---|---|---|---|---|---|
2015/12/30 | 1,570 | 1,591 | 1,564 | 1,568 | 21,100 |
2015/12/29 | 1,537 | 1,576 | 1,531 | 1,574 | 33,000 |
2015/12/28 | 1,530 | 1,547 | 1,508 | 1,540 | 23,400 |
2015/12/25 | 1,520 | 1,520 | 1,501 | 1,503 | 14,900 |
2015/12/24 | 1,540 | 1,550 | 1,521 | 1,523 | 22,400 |
2015/12/22 | 1,543 | 1,543 | 1,522 | 1,529 | 23,800 |
2015/12/21 | 1,559 | 1,564 | 1,527 | 1,543 | 29,700 |
2015/12/18 | 1,546 | 1,590 | 1,543 | 1,575 | 103,100 |
2015/12/17 | 1,495 | 1,555 | 1,489 | 1,526 | 72,100 |
2015/12/16 | 1,508 | 1,509 | 1,463 | 1,471 | 68,600 |
2015/12/15 | 1,528 | 1,546 | 1,497 | 1,498 | 28,800 |
2015/12/14 | 1,522 | 1,541 | 1,509 | 1,541 | 24,600 |
2015/12/11 | 1,552 | 1,564 | 1,552 | 1,559 | 39,200 |
2015/12/10 | 1,594 | 1,596 | 1,575 | 1,582 | 49,600 |
2015/12/09 | 1,539 | 1,585 | 1,538 | 1,579 | 58,100 |
2015/12/08 | 1,575 | 1,576 | 1,545 | 1,563 | 38,100 |
2015/12/07 | 1,557 | 1,596 | 1,557 | 1,577 | 43,100 |
2015/12/04 | 1,562 | 1,596 | 1,545 | 1,546 | 67,000 |
2015/12/03 | 1,612 | 1,630 | 1,593 | 1,597 | 51,500 |
2015/12/02 | 1,600 | 1,628 | 1,594 | 1,623 | 49,600 |
2015/12/01 | 1,648 | 1,648 | 1,600 | 1,601 | 71,500 |
2015/11/30 | 1,618 | 1,637 | 1,613 | 1,636 | 48,800 |
2015/11/27 | 1,631 | 1,634 | 1,571 | 1,589 | 69,100 |
2015/11/26 | 1,633 | 1,644 | 1,630 | 1,631 | 39,500 |
2015/11/25 | 1,637 | 1,642 | 1,629 | 1,631 | 72,300 |
2015/11/24 | 1,629 | 1,637 | 1,623 | 1,627 | 44,500 |
2015/11/20 | 1,609 | 1,630 | 1,609 | 1,630 | 52,500 |
2015/11/19 | 1,595 | 1,614 | 1,589 | 1,594 | 48,200 |
2015/11/18 | 1,620 | 1,620 | 1,590 | 1,594 | 23,100 |
2015/11/17 | 1,628 | 1,635 | 1,619 | 1,625 | 39,300 |
2015/11/16 | 1,594 | 1,640 | 1,589 | 1,628 | 57,200 |
2015/11/13 | 1,629 | 1,636 | 1,615 | 1,622 | 33,300 |
2015/11/12 | 1,630 | 1,650 | 1,623 | 1,645 | 63,100 |
2015/11/11 | 1,578 | 1,627 | 1,569 | 1,619 | 89,000 |
2015/11/10 | 1,558 | 1,604 | 1,534 | 1,604 | 126,200 |
2015/11/09 | 1,518 | 1,585 | 1,518 | 1,558 | 130,300 |
2015/11/06 | 1,450 | 1,550 | 1,443 | 1,547 | 250,600 |
2015/11/05 | 1,450 | 1,450 | 1,424 | 1,438 | 71,200 |
2015/11/04 | 1,452 | 1,459 | 1,430 | 1,432 | 26,100 |
2015/11/02 | 1,452 | 1,458 | 1,424 | 1,435 | 37,800 |
2015/10/30 | 1,473 | 1,482 | 1,444 | 1,473 | 67,200 |
2015/10/29 | 1,451 | 1,485 | 1,451 | 1,469 | 172,300 |
2015/10/28 | 1,457 | 1,457 | 1,435 | 1,444 | 43,900 |
2015/10/27 | 1,461 | 1,473 | 1,456 | 1,458 | 53,100 |
2015/10/26 | 1,452 | 1,466 | 1,438 | 1,463 | 47,200 |
2015/10/23 | 1,465 | 1,470 | 1,422 | 1,432 | 77,700 |
2015/10/22 | 1,460 | 1,469 | 1,446 | 1,460 | 38,500 |
2015/10/21 | 1,429 | 1,477 | 1,429 | 1,470 | 66,300 |
2015/10/20 | 1,446 | 1,448 | 1,421 | 1,439 | 47,200 |
2015/10/19 | 1,459 | 1,460 | 1,405 | 1,428 | 63,500 |
2015/10/16 | 1,462 | 1,475 | 1,442 | 1,459 | 77,100 |
2015/10/15 | 1,406 | 1,460 | 1,400 | 1,459 | 81,300 |
2015/10/14 | 1,448 | 1,448 | 1,406 | 1,414 | 45,500 |
2015/10/13 | 1,426 | 1,459 | 1,420 | 1,457 | 138,700 |
2015/10/09 | 1,400 | 1,427 | 1,393 | 1,424 | 118,900 |
2015/10/08 | 1,326 | 1,400 | 1,316 | 1,395 | 206,200 |
2015/10/07 | 1,366 | 1,375 | 1,325 | 1,344 | 112,900 |
2015/10/06 | 1,350 | 1,390 | 1,340 | 1,379 | 88,400 |
2015/10/05 | 1,348 | 1,351 | 1,324 | 1,335 | 44,900 |
2015/10/02 | 1,370 | 1,374 | 1,320 | 1,346 | 90,900 |
2015/10/01 | 1,380 | 1,400 | 1,333 | 1,376 | 138,100 |
2015/09/30 | 1,320 | 1,382 | 1,315 | 1,371 | 99,600 |
2015/09/29 | 1,345 | 1,345 | 1,292 | 1,303 | 82,200 |
2015/09/28 | 1,355 | 1,366 | 1,329 | 1,345 | 60,200 |
2015/09/28 | 1 -> 2.00 分割 | ||||
2015/09/25 | 2,679 | 2,746 | 2,656 | 2,742 | 84,700 |
2015/09/24 | 2,707 | 2,763 | 2,702 | 2,728 | 43,300 |
2015/09/18 | 2,748 | 2,763 | 2,711 | 2,760 | 52,800 |
2015/09/17 | 2,650 | 2,745 | 2,607 | 2,745 | 67,000 |
2015/09/16 | 2,646 | 2,649 | 2,577 | 2,604 | 17,000 |
2015/09/15 | 2,688 | 2,688 | 2,626 | 2,627 | 19,500 |
2015/09/14 | 2,626 | 2,680 | 2,590 | 2,661 | 32,200 |
2015/09/11 | 2,500 | 2,645 | 2,500 | 2,626 | 56,500 |
2015/09/10 | 2,467 | 2,510 | 2,442 | 2,500 | 36,700 |
2015/09/09 | 2,500 | 2,517 | 2,467 | 2,499 | 67,000 |
2015/09/08 | 2,458 | 2,490 | 2,410 | 2,473 | 81,100 |
2015/09/07 | 2,417 | 2,455 | 2,390 | 2,455 | 49,000 |
2015/09/04 | 2,455 | 2,460 | 2,403 | 2,431 | 32,500 |
2015/09/03 | 2,490 | 2,491 | 2,441 | 2,442 | 26,900 |
2015/09/02 | 2,410 | 2,497 | 2,401 | 2,489 | 57,100 |
2015/09/01 | 2,579 | 2,579 | 2,502 | 2,502 | 36,600 |
2015/08/31 | 2,588 | 2,615 | 2,523 | 2,580 | 33,000 |
2015/08/28 | 2,540 | 2,575 | 2,501 | 2,564 | 58,100 |
2015/08/27 | 2,474 | 2,503 | 2,431 | 2,465 | 43,800 |
2015/08/26 | 2,424 | 2,424 | 2,304 | 2,374 | 58,000 |
2015/08/25 | 2,223 | 2,448 | 2,217 | 2,283 | 87,400 |
2015/08/24 | 2,603 | 2,624 | 2,475 | 2,476 | 79,200 |
2015/08/21 | 2,644 | 2,689 | 2,611 | 2,689 | 59,400 |
2015/08/20 | 2,700 | 2,709 | 2,677 | 2,686 | 33,700 |
2015/08/19 | 2,660 | 2,712 | 2,654 | 2,701 | 50,500 |
2015/08/18 | 2,686 | 2,687 | 2,657 | 2,665 | 38,700 |
2015/08/17 | 2,687 | 2,690 | 2,660 | 2,688 | 35,600 |
2015/08/14 | 2,691 | 2,694 | 2,671 | 2,693 | 14,800 |
2015/08/13 | 2,658 | 2,686 | 2,654 | 2,671 | 28,200 |
2015/08/12 | 2,701 | 2,705 | 2,671 | 2,677 | 39,100 |
2015/08/11 | 2,724 | 2,734 | 2,702 | 2,715 | 46,000 |
2015/08/10 | 2,725 | 2,741 | 2,697 | 2,724 | 57,800 |
2015/08/07 | 2,810 | 2,810 | 2,690 | 2,723 | 202,200 |
2015/08/06 | 2,885 | 2,966 | 2,885 | 2,940 | 36,600 |
2015/08/05 | 2,851 | 2,868 | 2,824 | 2,867 | 34,600 |
2015/08/04 | 2,862 | 2,862 | 2,821 | 2,845 | 36,900 |
2015/08/03 | 2,825 | 2,877 | 2,820 | 2,873 | 37,400 |
2015/07/31 | 2,790 | 2,827 | 2,787 | 2,826 | 16,800 |
2015/07/30 | 2,758 | 2,796 | 2,757 | 2,763 | 21,100 |
2015/07/29 | 2,798 | 2,809 | 2,752 | 2,763 | 30,400 |
2015/07/28 | 2,726 | 2,806 | 2,702 | 2,794 | 31,100 |
2015/07/27 | 2,790 | 2,790 | 2,722 | 2,739 | 47,000 |
2015/07/24 | 2,819 | 2,820 | 2,776 | 2,788 | 26,900 |
2015/07/23 | 2,815 | 2,828 | 2,792 | 2,813 | 39,900 |
2015/07/22 | 2,850 | 2,850 | 2,800 | 2,815 | 55,200 |
2015/07/21 | 2,872 | 2,881 | 2,856 | 2,869 | 23,700 |
2015/07/17 | 2,932 | 2,932 | 2,853 | 2,869 | 57,000 |
2015/07/16 | 2,935 | 2,950 | 2,900 | 2,914 | 74,300 |
2015/07/15 | 2,869 | 2,895 | 2,866 | 2,885 | 49,300 |
2015/07/14 | 2,800 | 2,845 | 2,765 | 2,841 | 53,100 |
2015/07/13 | 2,750 | 2,787 | 2,719 | 2,750 | 44,100 |
2015/07/10 | 2,738 | 2,755 | 2,686 | 2,700 | 41,100 |
2015/07/09 | 2,620 | 2,756 | 2,600 | 2,738 | 86,600 |
2015/07/08 | 2,870 | 2,876 | 2,767 | 2,767 | 62,600 |
2015/07/07 | 2,905 | 2,924 | 2,867 | 2,876 | 47,700 |
2015/07/06 | 2,902 | 2,921 | 2,891 | 2,904 | 41,800 |
2015/07/03 | 3,020 | 3,020 | 2,952 | 2,952 | 33,200 |
2015/07/02 | 2,998 | 3,015 | 2,992 | 3,000 | 32,200 |
2015/07/01 | 2,995 | 3,000 | 2,976 | 2,985 | 27,500 |
2015/06/30 | 2,967 | 3,005 | 2,955 | 3,005 | 29,200 |
2015/06/29 | 2,982 | 3,005 | 2,956 | 2,960 | 34,500 |
2015/06/26 | 2,989 | 3,010 | 2,989 | 3,005 | 18,600 |
2015/06/25 | 3,015 | 3,015 | 2,988 | 2,992 | 26,400 |
2015/06/24 | 3,040 | 3,040 | 3,005 | 3,010 | 27,300 |
2015/06/23 | 3,080 | 3,080 | 3,015 | 3,040 | 28,100 |
2015/06/22 | 3,030 | 3,050 | 3,015 | 3,030 | 25,300 |
2015/06/19 | 2,990 | 3,015 | 2,982 | 3,005 | 36,200 |
2015/06/18 | 3,005 | 3,005 | 2,961 | 2,980 | 39,700 |
2015/06/17 | 3,070 | 3,080 | 3,010 | 3,010 | 26,800 |
2015/06/16 | 3,125 | 3,135 | 3,060 | 3,065 | 28,300 |
2015/06/15 | 3,130 | 3,145 | 3,110 | 3,130 | 17,100 |
2015/06/12 | 3,085 | 3,160 | 3,085 | 3,145 | 41,800 |
2015/06/11 | 3,075 | 3,100 | 3,060 | 3,080 | 21,400 |
2015/06/10 | 3,015 | 3,110 | 3,005 | 3,065 | 45,300 |
2015/06/09 | 3,080 | 3,100 | 3,010 | 3,020 | 39,700 |
2015/06/08 | 3,090 | 3,120 | 3,070 | 3,105 | 23,100 |
2015/06/05 | 3,085 | 3,105 | 3,060 | 3,090 | 34,400 |
2015/06/04 | 3,170 | 3,200 | 3,100 | 3,125 | 31,100 |
2015/06/03 | 3,190 | 3,190 | 3,125 | 3,145 | 33,600 |
2015/06/02 | 3,205 | 3,225 | 3,190 | 3,190 | 27,900 |
2015/06/01 | 3,235 | 3,310 | 3,205 | 3,220 | 40,900 |
2015/05/29 | 3,215 | 3,255 | 3,200 | 3,235 | 35,900 |
2015/05/28 | 3,305 | 3,350 | 3,235 | 3,235 | 31,900 |
2015/05/27 | 3,215 | 3,305 | 3,210 | 3,295 | 38,700 |
2015/05/26 | 3,275 | 3,285 | 3,230 | 3,260 | 26,200 |
2015/05/25 | 3,345 | 3,345 | 3,280 | 3,305 | 21,000 |
2015/05/22 | 3,300 | 3,345 | 3,270 | 3,295 | 34,500 |
2015/05/21 | 3,250 | 3,295 | 3,225 | 3,270 | 43,000 |
2015/05/20 | 3,210 | 3,295 | 3,195 | 3,270 | 101,000 |
2015/05/19 | 3,300 | 3,395 | 3,190 | 3,200 | 216,700 |
2015/05/18 | 2,970 | 3,030 | 2,970 | 3,025 | 31,900 |
2015/05/15 | 2,961 | 2,970 | 2,937 | 2,954 | 25,200 |
2015/05/14 | 2,900 | 2,970 | 2,900 | 2,945 | 27,600 |
2015/05/13 | 2,930 | 2,960 | 2,898 | 2,936 | 52,100 |
2015/05/12 | 2,801 | 2,910 | 2,801 | 2,900 | 120,500 |
2015/05/11 | 2,710 | 2,820 | 2,704 | 2,773 | 54,000 |
2015/05/08 | 2,646 | 2,720 | 2,634 | 2,681 | 23,200 |
2015/05/07 | 2,621 | 2,694 | 2,621 | 2,633 | 34,700 |
2015/05/01 | 2,703 | 2,725 | 2,650 | 2,671 | 39,900 |
2015/04/30 | 2,689 | 2,741 | 2,672 | 2,683 | 41,700 |
2015/04/28 | 2,769 | 2,778 | 2,688 | 2,696 | 110,400 |
2015/04/27 | 2,730 | 2,743 | 2,699 | 2,719 | 16,400 |
2015/04/24 | 2,734 | 2,754 | 2,717 | 2,723 | 21,100 |
2015/04/23 | 2,761 | 2,762 | 2,700 | 2,715 | 32,100 |
2015/04/22 | 2,770 | 2,779 | 2,737 | 2,742 | 33,100 |
2015/04/21 | 2,750 | 2,805 | 2,702 | 2,747 | 52,000 |
2015/04/20 | 2,720 | 2,733 | 2,677 | 2,701 | 30,200 |
2015/04/17 | 2,703 | 2,742 | 2,666 | 2,737 | 52,800 |
2015/04/16 | 2,676 | 2,706 | 2,654 | 2,706 | 38,700 |
2015/04/15 | 2,654 | 2,713 | 2,650 | 2,703 | 39,400 |
2015/04/14 | 2,674 | 2,706 | 2,644 | 2,654 | 42,000 |
2015/04/13 | 2,591 | 2,691 | 2,591 | 2,674 | 75,200 |
2015/04/10 | 2,611 | 2,627 | 2,584 | 2,604 | 31,100 |
2015/04/09 | 2,601 | 2,635 | 2,599 | 2,619 | 47,900 |
2015/04/08 | 2,540 | 2,625 | 2,540 | 2,612 | 97,600 |
2015/04/07 | 2,505 | 2,530 | 2,505 | 2,530 | 22,500 |
2015/04/06 | 2,495 | 2,530 | 2,489 | 2,503 | 9,600 |
2015/04/03 | 2,528 | 2,531 | 2,495 | 2,523 | 15,800 |
2015/04/02 | 2,510 | 2,531 | 2,491 | 2,513 | 40,600 |
2015/04/01 | 2,455 | 2,504 | 2,455 | 2,502 | 50,100 |
2015/03/31 | 2,477 | 2,507 | 2,470 | 2,495 | 63,300 |
2015/03/30 | 2,445 | 2,459 | 2,423 | 2,427 | 21,400 |
2015/03/27 | 2,482 | 2,509 | 2,436 | 2,453 | 49,500 |
2015/03/26 | 2,538 | 2,538 | 2,503 | 2,533 | 101,000 |
2015/03/25 | 2,560 | 2,560 | 2,528 | 2,536 | 31,700 |
2015/03/24 | 2,576 | 2,577 | 2,530 | 2,568 | 35,500 |
2015/03/23 | 2,548 | 2,618 | 2,546 | 2,608 | 75,600 |
2015/03/20 | 2,527 | 2,529 | 2,501 | 2,525 | 32,900 |
2015/03/19 | 2,525 | 2,534 | 2,500 | 2,515 | 38,800 |
2015/03/18 | 2,512 | 2,537 | 2,501 | 2,530 | 28,000 |
2015/03/17 | 2,511 | 2,513 | 2,489 | 2,513 | 26,200 |
2015/03/16 | 2,514 | 2,531 | 2,460 | 2,511 | 45,000 |
2015/03/13 | 2,500 | 2,520 | 2,490 | 2,514 | 68,400 |
2015/03/12 | 2,439 | 2,490 | 2,424 | 2,483 | 93,900 |
2015/03/11 | 2,406 | 2,429 | 2,406 | 2,408 | 32,700 |
2015/03/10 | 2,432 | 2,439 | 2,400 | 2,406 | 65,100 |
2015/03/09 | 2,423 | 2,436 | 2,406 | 2,430 | 59,700 |
2015/03/06 | 2,400 | 2,420 | 2,390 | 2,418 | 66,800 |
2015/03/05 | 2,419 | 2,437 | 2,383 | 2,400 | 55,900 |
2015/03/04 | 2,409 | 2,430 | 2,380 | 2,398 | 101,500 |
2015/03/03 | 2,406 | 2,410 | 2,376 | 2,379 | 48,000 |
2015/03/02 | 2,440 | 2,449 | 2,404 | 2,405 | 51,400 |
2015/02/27 | 2,389 | 2,450 | 2,377 | 2,450 | 125,300 |
2015/02/26 | 2,346 | 2,384 | 2,346 | 2,368 | 35,100 |
2015/02/25 | 2,390 | 2,390 | 2,342 | 2,346 | 69,500 |
2015/02/24 | 2,400 | 2,403 | 2,373 | 2,378 | 54,100 |
2015/02/23 | 2,413 | 2,413 | 2,377 | 2,397 | 74,100 |
2015/02/20 | 2,393 | 2,398 | 2,372 | 2,390 | 60,900 |
2015/02/19 | 2,345 | 2,396 | 2,333 | 2,390 | 75,000 |
2015/02/18 | 2,330 | 2,348 | 2,320 | 2,332 | 56,800 |
2015/02/17 | 2,341 | 2,348 | 2,310 | 2,316 | 79,100 |
2015/02/16 | 2,382 | 2,394 | 2,336 | 2,345 | 64,200 |
2015/02/13 | 2,400 | 2,407 | 2,374 | 2,374 | 56,500 |
2015/02/12 | 2,400 | 2,424 | 2,381 | 2,416 | 56,300 |
2015/02/10 | 2,336 | 2,396 | 2,336 | 2,381 | 58,800 |
2015/02/09 | 2,389 | 2,391 | 2,325 | 2,336 | 115,100 |
2015/02/06 | 2,400 | 2,448 | 2,337 | 2,352 | 341,000 |
2015/02/05 | 2,650 | 2,697 | 2,587 | 2,611 | 44,300 |
2015/02/04 | 2,660 | 2,700 | 2,634 | 2,681 | 24,400 |
2015/02/03 | 2,680 | 2,687 | 2,606 | 2,621 | 16,000 |
2015/02/02 | 2,691 | 2,725 | 2,658 | 2,674 | 28,600 |
2015/01/30 | 2,679 | 2,687 | 2,660 | 2,682 | 13,100 |
2015/01/29 | 2,675 | 2,692 | 2,639 | 2,651 | 20,100 |
2015/01/28 | 2,630 | 2,685 | 2,619 | 2,669 | 29,300 |
2015/01/27 | 2,600 | 2,630 | 2,587 | 2,621 | 19,700 |
2015/01/26 | 2,575 | 2,610 | 2,575 | 2,596 | 9,300 |
2015/01/23 | 2,580 | 2,613 | 2,564 | 2,611 | 23,700 |
2015/01/22 | 2,581 | 2,597 | 2,533 | 2,580 | 27,000 |
2015/01/21 | 2,587 | 2,610 | 2,565 | 2,588 | 20,500 |
2015/01/20 | 2,541 | 2,599 | 2,536 | 2,587 | 26,500 |
2015/01/19 | 2,525 | 2,545 | 2,502 | 2,517 | 22,700 |
2015/01/16 | 2,500 | 2,509 | 2,450 | 2,476 | 37,500 |
2015/01/15 | 2,562 | 2,562 | 2,512 | 2,538 | 20,300 |
2015/01/14 | 2,562 | 2,568 | 2,517 | 2,536 | 19,800 |
2015/01/13 | 2,530 | 2,596 | 2,459 | 2,557 | 62,600 |
2015/01/09 | 2,576 | 2,608 | 2,530 | 2,542 | 54,300 |
2015/01/08 | 2,597 | 2,603 | 2,556 | 2,577 | 61,600 |
2015/01/07 | 2,555 | 2,612 | 2,517 | 2,611 | 119,100 |
2015/01/06 | 2,450 | 2,573 | 2,438 | 2,557 | 136,600 |
2015/01/05 | 2,434 | 2,531 | 2,416 | 2,510 | 115,400 |