日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 2,738 2,796 2,701 2,796 74,000
2018/12/27 2,680 2,737 2,641 2,737 77,500
2018/12/26 2,585 2,636 2,569 2,599 70,600
2018/12/25 2,690 2,709 2,570 2,593 122,900
2018/12/21 2,760 2,771 2,686 2,726 73,000
2018/12/20 2,868 2,869 2,785 2,810 76,900
2018/12/19 2,863 2,903 2,833 2,902 79,100
2018/12/18 2,913 2,915 2,865 2,880 102,400
2018/12/17 2,974 2,991 2,936 2,970 95,500
2018/12/14 2,970 2,983 2,947 2,974 89,900
2018/12/13 2,932 3,010 2,903 2,970 144,100
2018/12/12 2,937 2,939 2,883 2,921 123,200
2018/12/11 2,935 2,951 2,846 2,907 122,300
2018/12/10 2,987 2,987 2,927 2,935 81,600
2018/12/07 2,973 3,015 2,956 2,981 128,600
2018/12/06 2,987 3,015 2,969 2,973 129,700
2018/12/05 2,939 2,993 2,930 2,986 151,700
2018/12/04 3,015 3,055 2,960 2,972 132,100
2018/12/03 3,005 3,020 2,971 3,015 79,600
2018/11/30 2,999 3,025 2,955 3,005 138,600
2018/11/29 2,969 2,995 2,930 2,991 167,600
2018/11/28 2,908 2,952 2,897 2,939 94,000
2018/11/27 2,920 2,954 2,887 2,937 130,000
2018/11/26 2,950 2,966 2,890 2,919 83,800
2018/11/22 2,900 2,957 2,894 2,951 110,100
2018/11/21 2,840 2,903 2,812 2,893 99,200
2018/11/20 2,865 2,917 2,857 2,865 123,500
2018/11/19 2,846 2,863 2,810 2,838 66,900
2018/11/16 2,824 2,859 2,814 2,843 95,800
2018/11/15 2,840 2,883 2,825 2,873 58,100
2018/11/14 2,893 2,893 2,821 2,846 78,300
2018/11/13 2,849 2,887 2,810 2,881 91,100
2018/11/12 2,980 3,000 2,851 2,917 137,200
2018/11/09 2,950 3,015 2,912 2,989 189,000
2018/11/08 2,946 2,986 2,861 2,953 248,600
2018/11/07 2,743 2,874 2,688 2,853 251,500
2018/11/06 2,631 2,688 2,631 2,662 51,100
2018/11/05 2,641 2,652 2,621 2,629 58,600
2018/11/02 2,603 2,643 2,594 2,637 94,800
2018/11/01 2,673 2,673 2,614 2,617 79,700
2018/10/31 2,630 2,681 2,605 2,678 45,500
2018/10/30 2,536 2,630 2,526 2,625 128,500
2018/10/29 2,564 2,610 2,541 2,545 92,500
2018/10/26 2,555 2,573 2,510 2,536 94,800
2018/10/25 2,590 2,590 2,536 2,555 81,600
2018/10/24 2,640 2,668 2,627 2,629 71,800
2018/10/23 2,700 2,700 2,640 2,640 56,700
2018/10/22 2,730 2,743 2,696 2,712 49,100
2018/10/19 2,722 2,740 2,702 2,730 66,500
2018/10/18 2,718 2,738 2,702 2,724 33,400
2018/10/17 2,656 2,715 2,656 2,713 59,800
2018/10/16 2,648 2,680 2,637 2,651 75,000
2018/10/15 2,685 2,690 2,644 2,652 57,700
2018/10/12 2,677 3,075 2,677 2,700 100,700
2018/10/11 2,695 2,695 2,651 2,662 74,700
2018/10/10 2,810 2,840 2,769 2,794 62,700
2018/10/09 2,918 2,928 2,829 2,840 124,300
2018/10/05 2,920 2,944 2,901 2,925 76,300
2018/10/04 2,895 2,941 2,882 2,927 102,900
2018/10/03 2,869 2,870 2,830 2,845 111,200
2018/10/02 2,900 2,922 2,854 2,863 76,100
2018/10/01 2,890 2,921 2,884 2,899 74,000
2018/09/28 2,892 2,908 2,877 2,882 68,400
2018/09/27 2,857 2,913 2,856 2,885 108,300
2018/09/26 2,829 2,863 2,800 2,853 82,900
2018/09/25 2,766 2,846 2,766 2,846 251,000
2018/09/21 2,835 2,835 2,762 2,765 162,300
2018/09/20 2,879 2,888 2,794 2,798 110,600
2018/09/19 2,944 2,945 2,863 2,866 101,800
2018/09/18 2,910 2,919 2,866 2,898 96,400
2018/09/14 2,823 2,878 2,822 2,865 120,300
2018/09/13 2,778 2,814 2,765 2,785 40,000
2018/09/12 2,803 2,813 2,745 2,781 50,100
2018/09/11 2,791 2,795 2,763 2,780 49,100
2018/09/10 2,799 2,830 2,771 2,774 62,000
2018/09/07 2,801 2,833 2,788 2,813 51,500
2018/09/06 2,877 2,878 2,802 2,842 59,400
2018/09/05 2,914 2,931 2,885 2,899 82,500
2018/09/04 2,905 2,905 2,866 2,887 52,800
2018/09/03 2,952 2,952 2,853 2,866 68,900
2018/08/31 2,911 3,015 2,887 2,940 194,900
2018/08/30 3,000 3,040 2,900 2,911 334,400
2018/08/29 2,780 2,797 2,755 2,772 32,100
2018/08/28 2,811 2,811 2,769 2,780 47,000
2018/08/27 2,763 2,816 2,757 2,800 52,100
2018/08/24 2,780 2,783 2,743 2,765 43,500
2018/08/23 2,720 2,743 2,705 2,741 34,900
2018/08/22 2,658 2,692 2,635 2,685 47,900
2018/08/21 2,633 2,680 2,623 2,660 51,200
2018/08/20 2,621 2,664 2,609 2,633 54,100
2018/08/17 2,657 2,664 2,620 2,655 72,500
2018/08/16 2,709 2,718 2,658 2,686 78,600
2018/08/15 2,820 2,828 2,745 2,764 66,100
2018/08/14 2,822 2,865 2,813 2,834 91,600
2018/08/13 2,951 2,969 2,850 2,857 65,300
2018/08/10 3,020 3,020 2,952 2,962 117,000
2018/08/09 2,999 3,055 2,921 3,035 143,300
2018/08/08 2,927 3,185 2,912 3,030 267,500
2018/08/07 2,737 2,787 2,713 2,777 88,600
2018/08/06 2,725 2,764 2,723 2,741 58,800
2018/08/03 2,736 2,736 2,718 2,725 55,300
2018/08/02 2,737 2,749 2,725 2,730 54,000
2018/08/01 2,672 2,741 2,656 2,732 96,300
2018/07/31 2,667 2,669 2,626 2,653 50,100
2018/07/30 2,689 2,689 2,645 2,667 63,200
2018/07/27 2,685 2,698 2,662 2,689 55,500
2018/07/26 2,670 2,672 2,640 2,659 54,600
2018/07/25 2,663 2,663 2,625 2,650 30,800
2018/07/24 2,630 2,656 2,611 2,644 46,100
2018/07/23 2,607 2,627 2,596 2,618 31,100
2018/07/20 2,665 2,668 2,596 2,630 61,500
2018/07/19 2,627 2,646 2,615 2,633 35,100
2018/07/18 2,641 2,651 2,618 2,626 41,000
2018/07/17 2,648 2,677 2,618 2,634 80,900
2018/07/13 2,668 2,668 2,580 2,614 101,600
2018/07/12 2,587 2,611 2,578 2,589 67,400
2018/07/11 2,541 2,570 2,521 2,559 79,200
2018/07/10 2,556 2,568 2,536 2,544 54,500
2018/07/09 2,562 2,573 2,522 2,547 56,700
2018/07/06 2,510 2,562 2,510 2,559 39,100
2018/07/05 2,560 2,560 2,504 2,516 55,800
2018/07/04 2,534 2,577 2,501 2,534 87,300
2018/07/03 2,509 2,522 2,481 2,497 69,000
2018/07/02 2,593 2,632 2,503 2,509 66,100
2018/06/29 2,595 2,598 2,553 2,591 41,900
2018/06/28 2,548 2,604 2,543 2,580 94,600
2018/06/27 2,529 2,583 2,522 2,546 73,900
2018/06/26 2,500 2,519 2,474 2,519 56,600
2018/06/25 2,580 2,583 2,501 2,504 48,100
2018/06/22 2,580 2,616 2,557 2,611 82,300
2018/06/21 2,605 2,621 2,578 2,580 39,200
2018/06/20 2,600 2,610 2,564 2,607 52,300
2018/06/19 2,639 2,651 2,591 2,606 48,300
2018/06/18 2,689 2,689 2,653 2,664 36,300
2018/06/15 2,715 2,742 2,694 2,706 45,800
2018/06/14 2,730 2,748 2,697 2,701 33,100
2018/06/13 2,758 2,775 2,730 2,746 66,900
2018/06/12 2,759 2,776 2,734 2,758 81,500
2018/06/11 2,771 2,780 2,752 2,757 33,500
2018/06/08 2,790 2,799 2,761 2,772 68,900
2018/06/07 2,786 2,815 2,772 2,801 75,400
2018/06/06 2,744 2,807 2,737 2,766 96,900
2018/06/05 2,730 2,788 2,706 2,742 100,600
2018/06/04 2,800 2,812 2,741 2,751 58,000
2018/06/01 2,775 2,788 2,739 2,757 100,500
2018/05/31 2,800 2,825 2,781 2,813 105,600
2018/05/30 2,741 2,793 2,729 2,747 59,500
2018/05/29 2,777 2,840 2,777 2,791 103,700
2018/05/28 2,750 2,760 2,713 2,755 66,700
2018/05/25 2,773 2,797 2,744 2,757 57,600
2018/05/24 2,830 2,830 2,787 2,800 90,700
2018/05/23 2,841 2,885 2,830 2,835 111,400
2018/05/22 2,943 2,943 2,857 2,864 79,200
2018/05/21 2,968 2,981 2,929 2,943 60,700
2018/05/18 3,000 3,000 2,932 2,971 136,700
2018/05/17 3,000 3,045 2,991 3,020 130,600
2018/05/16 2,990 2,990 2,925 2,976 138,700
2018/05/15 3,015 3,065 2,974 3,015 115,500
2018/05/14 3,000 3,065 2,942 3,005 191,500
2018/05/11 3,030 3,100 2,970 3,010 238,400
2018/05/10 2,920 3,050 2,915 3,025 295,800
2018/05/09 2,837 2,939 2,819 2,927 583,600
2018/05/08 2,506 2,544 2,498 2,537 72,300
2018/05/07 2,489 2,519 2,474 2,506 56,200
2018/05/02 2,521 2,539 2,500 2,501 87,500
2018/05/01 2,463 2,525 2,452 2,520 72,700
2018/04/27 2,449 2,458 2,433 2,458 27,800
2018/04/26 2,449 2,466 2,434 2,449 48,400
2018/04/25 2,390 2,428 2,381 2,424 58,500
2018/04/24 2,353 2,390 2,346 2,390 34,900
2018/04/23 2,349 2,363 2,340 2,341 30,800
2018/04/20 2,364 2,378 2,345 2,351 50,900
2018/04/19 2,378 2,387 2,367 2,377 54,600
2018/04/18 2,372 2,394 2,361 2,387 28,400
2018/04/17 2,376 2,398 2,356 2,366 67,700
2018/04/16 2,405 2,416 2,378 2,414 112,700
2018/04/13 2,492 2,492 2,412 2,431 103,100
2018/04/12 2,477 2,520 2,477 2,505 129,300
2018/04/11 2,476 2,480 2,411 2,466 135,600
2018/04/10 2,493 2,511 2,477 2,490 99,300
2018/04/09 2,511 2,539 2,502 2,527 77,500
2018/04/06 2,590 2,594 2,550 2,561 40,900
2018/04/05 2,600 2,618 2,576 2,595 36,300
2018/04/04 2,580 2,612 2,577 2,590 58,600
2018/04/03 2,550 2,582 2,540 2,569 95,300
2018/04/02 2,548 2,585 2,542 2,578 70,200
2018/03/30 2,555 2,555 2,517 2,541 44,900
2018/03/29 2,499 2,548 2,467 2,523 86,200
2018/03/28 2,439 2,486 2,400 2,486 97,600
2018/03/27 2,400 2,470 2,400 2,467 208,400
2018/03/26 2,363 2,368 2,316 2,368 156,200
2018/03/23 2,470 2,470 2,409 2,413 115,400
2018/03/22 2,538 2,538 2,501 2,524 178,400
2018/03/20 2,486 2,520 2,470 2,515 62,500
2018/03/19 2,557 2,557 2,498 2,514 75,300
2018/03/16 2,547 2,549 2,519 2,545 53,900
2018/03/15 2,552 2,552 2,502 2,516 37,300
2018/03/14 2,532 2,562 2,532 2,553 48,400
2018/03/13 2,522 2,544 2,511 2,544 30,700
2018/03/12 2,500 2,545 2,491 2,532 87,700
2018/03/09 2,526 2,526 2,477 2,485 61,300
2018/03/08 2,494 2,499 2,443 2,476 93,400
2018/03/07 2,490 2,529 2,477 2,490 68,800
2018/03/06 2,510 2,516 2,465 2,486 100,100
2018/03/05 2,399 2,485 2,388 2,460 149,400
2018/03/02 2,347 2,400 2,334 2,358 105,500
2018/03/01 2,400 2,405 2,357 2,360 55,800
2018/02/28 2,411 2,437 2,409 2,409 65,200
2018/02/27 2,390 2,404 2,372 2,399 49,200
2018/02/26 2,358 2,386 2,358 2,366 40,000
2018/02/23 2,328 2,345 2,326 2,334 14,800
2018/02/22 2,344 2,349 2,308 2,330 38,200
2018/02/21 2,345 2,381 2,345 2,354 37,100
2018/02/20 2,316 2,345 2,304 2,342 45,200
2018/02/19 2,300 2,346 2,286 2,343 51,700
2018/02/16 2,271 2,294 2,256 2,260 56,900
2018/02/15 2,268 2,285 2,239 2,260 66,000
2018/02/14 2,285 2,315 2,220 2,236 113,700
2018/02/13 2,355 2,360 2,288 2,294 90,200
2018/02/09 2,270 2,335 2,262 2,335 79,500
2018/02/08 2,313 2,350 2,287 2,347 163,900
2018/02/07 2,410 2,476 2,302 2,302 205,400
2018/02/06 2,500 2,500 2,363 2,410 93,500
2018/02/05 2,552 2,586 2,552 2,558 69,000
2018/02/02 2,600 2,629 2,591 2,619 54,700
2018/02/01 2,570 2,628 2,570 2,626 64,200
2018/01/31 2,625 2,665 2,605 2,606 46,900
2018/01/30 2,696 2,704 2,657 2,665 33,600
2018/01/29 2,724 2,735 2,690 2,696 49,100
2018/01/26 2,640 2,713 2,635 2,707 127,400
2018/01/25 2,658 2,658 2,627 2,631 45,300
2018/01/24 2,649 2,685 2,636 2,670 59,500
2018/01/23 2,640 2,656 2,628 2,649 160,300
2018/01/22 2,610 2,639 2,601 2,635 37,700
2018/01/19 2,600 2,619 2,599 2,604 30,300
2018/01/18 2,659 2,660 2,601 2,603 42,700
2018/01/17 2,630 2,645 2,614 2,637 47,500
2018/01/16 2,638 2,666 2,632 2,641 65,500
2018/01/15 2,620 2,642 2,600 2,637 52,000
2018/01/12 2,574 2,590 2,562 2,581 45,700
2018/01/11 2,588 2,616 2,574 2,583 64,500
2018/01/10 2,626 2,632 2,587 2,596 55,700
2018/01/09 2,646 2,656 2,626 2,631 102,400
2018/01/05 2,675 2,675 2,630 2,639 85,100
2018/01/04 2,660 2,660 2,615 2,649 61,200

このページの先頭へ