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 |
|---|---|---|---|---|---|
| 2025/01/23 | 2,392 | 2,400 | 2,392 | 2,392 | 45,000 |
| 2025/01/22 | 2,392 | 2,396 | 2,392 | 2,393 | 13,600 |
| 2025/01/21 | 2,392 | 2,394 | 2,392 | 2,393 | 8,700 |
| 2025/01/20 | 2,392 | 2,395 | 2,392 | 2,393 | 2,800 |
| 2025/01/17 | 2,392 | 2,397 | 2,392 | 2,393 | 17,200 |
| 2025/01/16 | 2,392 | 2,395 | 2,392 | 2,392 | 6,300 |
| 2025/01/15 | 2,392 | 2,396 | 2,392 | 2,393 | 21,300 |
| 2025/01/14 | 2,391 | 2,395 | 2,391 | 2,392 | 48,500 |
| 2025/01/10 | 2,391 | 2,393 | 2,391 | 2,391 | 8,000 |
| 2025/01/09 | 2,390 | 2,394 | 2,390 | 2,390 | 23,500 |
| 2025/01/08 | 2,390 | 2,393 | 2,390 | 2,390 | 48,800 |
| 2025/01/07 | 2,393 | 2,395 | 2,389 | 2,389 | 120,400 |
| 2025/01/06 | 2,390 | 2,393 | 2,390 | 2,393 | 101,100 |
| 2024/12/30 | 2,393 | 2,394 | 2,390 | 2,390 | 69,800 |
| 2024/12/27 | 2,390 | 2,393 | 2,390 | 2,393 | 112,500 |
| 2024/12/26 | 2,390 | 2,393 | 2,389 | 2,389 | 485,800 |
| 2024/12/25 | 2,390 | 2,392 | 2,387 | 2,392 | 144,600 |
| 2024/12/24 | 2,390 | 2,391 | 2,390 | 2,390 | 137,000 |
| 2024/12/23 | 2,390 | 2,393 | 2,390 | 2,393 | 58,000 |
| 2024/12/20 | 2,391 | 2,395 | 2,390 | 2,390 | 758,100 |
| 2024/12/19 | 2,390 | 2,392 | 2,389 | 2,390 | 69,500 |
| 2024/12/18 | 2,390 | 2,392 | 2,388 | 2,389 | 57,300 |
| 2024/12/17 | 2,390 | 2,396 | 2,389 | 2,389 | 103,500 |
| 2024/12/16 | 2,389 | 2,395 | 2,389 | 2,389 | 162,100 |
| 2024/12/13 | 2,388 | 2,400 | 2,387 | 2,389 | 57,800 |
| 2024/12/12 | 2,390 | 2,394 | 2,386 | 2,387 | 58,200 |
| 2024/12/11 | 2,388 | 2,394 | 2,384 | 2,386 | 86,200 |
| 2024/12/10 | 2,389 | 2,396 | 2,386 | 2,386 | 80,000 |
| 2024/12/09 | 2,396 | 2,398 | 2,396 | 2,396 | 30,900 |
| 2024/12/06 | 2,396 | 2,398 | 2,396 | 2,397 | 78,000 |
| 2024/12/05 | 2,397 | 2,397 | 2,396 | 2,397 | 41,400 |
| 2024/12/04 | 2,396 | 2,397 | 2,396 | 2,396 | 108,400 |
| 2024/12/03 | 2,397 | 2,397 | 2,396 | 2,396 | 167,900 |
| 2024/12/02 | 2,396 | 2,397 | 2,396 | 2,396 | 88,000 |
| 2024/11/29 | 2,396 | 2,397 | 2,396 | 2,396 | 120,800 |
| 2024/11/28 | 2,396 | 2,397 | 2,396 | 2,396 | 140,100 |
| 2024/11/27 | 2,397 | 2,397 | 2,396 | 2,396 | 76,800 |
| 2024/11/26 | 2,396 | 2,398 | 2,396 | 2,397 | 73,900 |
| 2024/11/25 | 2,396 | 2,398 | 2,396 | 2,396 | 243,600 |
| 2024/11/22 | 2,396 | 2,397 | 2,396 | 2,396 | 228,900 |
| 2024/11/21 | 2,396 | 2,397 | 2,396 | 2,396 | 79,800 |
| 2024/11/20 | 2,396 | 2,397 | 2,396 | 2,396 | 56,800 |
| 2024/11/19 | 2,396 | 2,398 | 2,396 | 2,397 | 98,100 |
| 2024/11/18 | 2,396 | 2,398 | 2,396 | 2,396 | 274,500 |
| 2024/11/15 | 2,396 | 2,397 | 2,396 | 2,396 | 163,600 |
| 2024/11/14 | 2,396 | 2,398 | 2,396 | 2,396 | 281,800 |
| 2024/11/13 | 2,397 | 2,397 | 2,396 | 2,396 | 115,300 |
| 2024/11/12 | 2,397 | 2,397 | 2,396 | 2,396 | 119,600 |
| 2024/11/11 | 2,395 | 2,398 | 2,395 | 2,396 | 263,600 |
| 2024/11/08 | 2,396 | 2,397 | 2,395 | 2,395 | 252,400 |
| 2024/11/07 | 2,396 | 2,397 | 2,396 | 2,396 | 328,800 |
| 2024/11/06 | 2,395 | 2,397 | 2,395 | 2,396 | 246,900 |
| 2024/11/05 | 2,395 | 2,397 | 2,395 | 2,396 | 917,600 |
| 2024/11/01 | 2,395 | 2,396 | 2,394 | 2,395 | 1,095,200 |
| 2024/10/31 | 2,394 | 2,396 | 2,394 | 2,395 | 1,862,700 |
| 2024/10/30 | 2,105 | 2,105 | 2,105 | 2,105 | 69,300 |
| 2024/10/29 | 1,697 | 1,708 | 1,687 | 1,705 | 46,600 |
| 2024/10/28 | 1,676 | 1,697 | 1,670 | 1,697 | 43,700 |
| 2024/10/25 | 1,685 | 1,692 | 1,665 | 1,677 | 51,600 |
| 2024/10/24 | 1,699 | 1,699 | 1,684 | 1,699 | 32,300 |
| 2024/10/23 | 1,713 | 1,721 | 1,703 | 1,703 | 31,300 |
| 2024/10/22 | 1,730 | 1,730 | 1,700 | 1,706 | 33,800 |
| 2024/10/21 | 1,740 | 1,743 | 1,730 | 1,730 | 24,300 |
| 2024/10/18 | 1,741 | 1,743 | 1,730 | 1,740 | 26,200 |
| 2024/10/17 | 1,749 | 1,749 | 1,736 | 1,736 | 21,300 |
| 2024/10/16 | 1,741 | 1,759 | 1,731 | 1,731 | 25,300 |
| 2024/10/15 | 1,745 | 1,759 | 1,743 | 1,755 | 22,100 |
| 2024/10/11 | 1,739 | 1,756 | 1,738 | 1,742 | 31,200 |
| 2024/10/10 | 1,756 | 1,756 | 1,733 | 1,741 | 26,600 |
| 2024/10/09 | 1,751 | 1,751 | 1,731 | 1,737 | 20,400 |
| 2024/10/08 | 1,751 | 1,756 | 1,734 | 1,742 | 29,900 |
| 2024/10/07 | 1,791 | 1,791 | 1,769 | 1,770 | 44,800 |
| 2024/10/04 | 1,759 | 1,765 | 1,750 | 1,751 | 32,800 |
| 2024/10/03 | 1,765 | 1,769 | 1,744 | 1,748 | 29,500 |
| 2024/10/02 | 1,743 | 1,757 | 1,735 | 1,738 | 43,800 |
| 2024/10/01 | 1,730 | 1,766 | 1,727 | 1,758 | 48,900 |
| 2024/09/30 | 1,720 | 1,736 | 1,715 | 1,728 | 49,900 |
| 2024/09/27 | 1,783 | 1,783 | 1,748 | 1,760 | 55,500 |
| 2024/09/26 | 1,783 | 1,801 | 1,777 | 1,800 | 84,500 |
| 2024/09/25 | 1,772 | 1,780 | 1,757 | 1,771 | 39,000 |
| 2024/09/24 | 1,788 | 1,788 | 1,761 | 1,772 | 64,300 |
| 2024/09/20 | 1,784 | 1,787 | 1,765 | 1,765 | 69,000 |
| 2024/09/19 | 1,760 | 1,775 | 1,749 | 1,767 | 63,300 |
| 2024/09/18 | 1,724 | 1,734 | 1,712 | 1,723 | 43,100 |
| 2024/09/17 | 1,710 | 1,717 | 1,694 | 1,714 | 68,400 |
| 2024/09/13 | 1,704 | 1,719 | 1,702 | 1,708 | 65,200 |
| 2024/09/12 | 1,708 | 1,722 | 1,690 | 1,707 | 61,300 |
| 2024/09/11 | 1,719 | 1,723 | 1,669 | 1,684 | 70,900 |
| 2024/09/10 | 1,730 | 1,735 | 1,718 | 1,718 | 56,500 |
| 2024/09/09 | 1,690 | 1,755 | 1,689 | 1,749 | 69,100 |
| 2024/09/06 | 1,746 | 1,746 | 1,718 | 1,723 | 48,900 |
| 2024/09/05 | 1,740 | 1,764 | 1,721 | 1,740 | 51,300 |
| 2024/09/04 | 1,775 | 1,777 | 1,738 | 1,741 | 97,500 |
| 2024/09/03 | 1,809 | 1,811 | 1,795 | 1,795 | 37,000 |
| 2024/09/02 | 1,823 | 1,828 | 1,794 | 1,803 | 46,300 |
| 2024/08/30 | 1,795 | 1,814 | 1,790 | 1,811 | 46,800 |
| 2024/08/29 | 1,788 | 1,792 | 1,777 | 1,782 | 30,400 |
| 2024/08/28 | 1,788 | 1,788 | 1,772 | 1,780 | 22,800 |
| 2024/08/27 | 1,779 | 1,794 | 1,777 | 1,788 | 37,000 |
| 2024/08/26 | 1,782 | 1,783 | 1,757 | 1,762 | 44,500 |
| 2024/08/23 | 1,769 | 1,788 | 1,769 | 1,780 | 23,200 |
| 2024/08/22 | 1,770 | 1,783 | 1,770 | 1,773 | 20,200 |
| 2024/08/21 | 1,760 | 1,779 | 1,757 | 1,768 | 29,100 |
| 2024/08/20 | 1,771 | 1,794 | 1,758 | 1,781 | 40,300 |
| 2024/08/19 | 1,780 | 1,787 | 1,747 | 1,747 | 58,500 |
| 2024/08/16 | 1,773 | 1,787 | 1,760 | 1,786 | 57,300 |
| 2024/08/15 | 1,712 | 1,748 | 1,708 | 1,733 | 59,200 |
| 2024/08/14 | 1,729 | 1,738 | 1,706 | 1,712 | 76,000 |
| 2024/08/13 | 1,718 | 1,725 | 1,701 | 1,715 | 74,000 |
| 2024/08/09 | 1,700 | 1,712 | 1,650 | 1,664 | 93,100 |
| 2024/08/08 | 1,671 | 1,701 | 1,660 | 1,660 | 95,700 |
| 2024/08/07 | 1,672 | 1,733 | 1,650 | 1,688 | 89,900 |
| 2024/08/06 | 1,612 | 1,699 | 1,612 | 1,672 | 128,200 |
| 2024/08/05 | 1,698 | 1,698 | 1,521 | 1,541 | 147,300 |
| 2024/08/02 | 1,811 | 1,814 | 1,762 | 1,784 | 99,400 |
| 2024/08/01 | 1,900 | 1,900 | 1,844 | 1,859 | 63,200 |
| 2024/07/31 | 1,874 | 1,924 | 1,867 | 1,920 | 47,500 |
| 2024/07/30 | 1,874 | 1,896 | 1,863 | 1,888 | 77,700 |
| 2024/07/29 | 1,948 | 1,950 | 1,840 | 1,872 | 146,900 |
| 2024/07/26 | 1,933 | 1,944 | 1,914 | 1,933 | 53,000 |
| 2024/07/25 | 1,960 | 1,964 | 1,939 | 1,948 | 69,400 |
| 2024/07/24 | 2,013 | 2,024 | 1,986 | 1,989 | 41,600 |
| 2024/07/23 | 2,005 | 2,030 | 2,005 | 2,013 | 51,700 |
| 2024/07/22 | 2,030 | 2,030 | 2,000 | 2,004 | 47,900 |
| 2024/07/19 | 2,063 | 2,063 | 2,025 | 2,031 | 40,100 |
| 2024/07/18 | 2,095 | 2,102 | 2,064 | 2,064 | 47,800 |
| 2024/07/17 | 2,117 | 2,127 | 2,106 | 2,111 | 43,200 |
| 2024/07/16 | 2,095 | 2,130 | 2,085 | 2,117 | 61,300 |
| 2024/07/12 | 2,091 | 2,108 | 2,068 | 2,079 | 71,300 |
| 2024/07/11 | 2,093 | 2,114 | 2,088 | 2,107 | 61,700 |
| 2024/07/10 | 2,084 | 2,090 | 2,070 | 2,081 | 46,000 |
| 2024/07/09 | 2,071 | 2,093 | 2,065 | 2,084 | 42,700 |
| 2024/07/08 | 2,061 | 2,083 | 2,053 | 2,062 | 48,400 |
| 2024/07/05 | 2,109 | 2,109 | 2,058 | 2,061 | 56,400 |
| 2024/07/04 | 2,084 | 2,105 | 2,079 | 2,105 | 77,700 |
| 2024/07/03 | 2,015 | 2,073 | 2,011 | 2,073 | 78,600 |
| 2024/07/02 | 2,034 | 2,042 | 2,028 | 2,028 | 48,400 |
| 2024/07/01 | 2,047 | 2,048 | 2,025 | 2,036 | 95,000 |
| 2024/06/28 | 2,007 | 2,023 | 1,995 | 2,014 | 66,100 |
| 2024/06/27 | 1,990 | 2,021 | 1,971 | 2,007 | 83,000 |
| 2024/06/26 | 1,985 | 1,992 | 1,969 | 1,983 | 60,500 |
| 2024/06/25 | 1,980 | 1,996 | 1,968 | 1,982 | 75,800 |
| 2024/06/24 | 1,970 | 1,982 | 1,952 | 1,966 | 95,900 |
| 2024/06/21 | 2,020 | 2,035 | 1,970 | 1,970 | 100,800 |
| 2024/06/20 | 2,000 | 2,028 | 1,999 | 2,020 | 83,200 |
| 2024/06/19 | 2,010 | 2,015 | 1,992 | 2,000 | 49,600 |
| 2024/06/18 | 1,998 | 2,012 | 1,991 | 2,000 | 70,100 |
| 2024/06/17 | 1,989 | 1,989 | 1,949 | 1,984 | 40,800 |
| 2024/06/14 | 1,928 | 1,997 | 1,925 | 1,997 | 75,200 |
| 2024/06/13 | 1,978 | 1,980 | 1,931 | 1,938 | 32,400 |
| 2024/06/12 | 1,962 | 1,982 | 1,958 | 1,969 | 29,200 |
| 2024/06/11 | 1,993 | 1,993 | 1,968 | 1,968 | 19,300 |
| 2024/06/10 | 1,962 | 1,985 | 1,962 | 1,985 | 23,100 |
| 2024/06/07 | 1,951 | 1,967 | 1,930 | 1,958 | 35,900 |
| 2024/06/06 | 1,992 | 1,995 | 1,955 | 1,959 | 31,500 |
| 2024/06/05 | 2,000 | 2,007 | 1,986 | 1,992 | 54,000 |
| 2024/06/04 | 2,015 | 2,029 | 2,003 | 2,029 | 58,400 |
| 2024/06/03 | 2,016 | 2,045 | 2,000 | 2,015 | 168,100 |
| 2024/05/31 | 2,002 | 2,018 | 1,991 | 2,011 | 115,600 |
| 2024/05/30 | 1,967 | 2,004 | 1,958 | 1,998 | 103,700 |
| 2024/05/29 | 1,983 | 2,011 | 1,978 | 1,988 | 96,300 |
| 2024/05/28 | 2,002 | 2,008 | 1,977 | 1,979 | 74,700 |
| 2024/05/27 | 1,995 | 2,012 | 1,985 | 2,001 | 110,000 |
| 2024/05/24 | 1,952 | 1,998 | 1,950 | 1,997 | 86,700 |
| 2024/05/23 | 1,946 | 1,984 | 1,946 | 1,975 | 136,400 |
| 2024/05/22 | 1,923 | 1,959 | 1,923 | 1,946 | 118,800 |
| 2024/05/21 | 1,919 | 1,945 | 1,904 | 1,931 | 66,500 |
| 2024/05/20 | 1,909 | 1,928 | 1,908 | 1,916 | 43,000 |
| 2024/05/17 | 1,898 | 1,923 | 1,888 | 1,904 | 34,800 |
| 2024/05/16 | 1,900 | 1,906 | 1,882 | 1,902 | 54,500 |
| 2024/05/15 | 1,883 | 1,905 | 1,882 | 1,902 | 47,300 |
| 2024/05/14 | 1,895 | 1,895 | 1,868 | 1,881 | 42,300 |
| 2024/05/13 | 1,902 | 1,904 | 1,895 | 1,901 | 25,200 |
| 2024/05/10 | 1,919 | 1,919 | 1,888 | 1,895 | 47,300 |
| 2024/05/09 | 1,942 | 1,942 | 1,912 | 1,923 | 28,800 |
| 2024/05/08 | 1,940 | 1,942 | 1,924 | 1,926 | 43,400 |
| 2024/05/07 | 1,940 | 1,940 | 1,915 | 1,929 | 40,500 |
| 2024/05/02 | 1,937 | 1,937 | 1,905 | 1,914 | 29,300 |
| 2024/05/01 | 1,915 | 1,946 | 1,914 | 1,935 | 43,600 |
| 2024/04/30 | 1,910 | 1,935 | 1,887 | 1,930 | 76,700 |
| 2024/04/26 | 1,950 | 1,950 | 1,879 | 1,897 | 174,300 |
| 2024/04/25 | 1,835 | 1,856 | 1,833 | 1,839 | 64,300 |
| 2024/04/24 | 1,817 | 1,842 | 1,816 | 1,838 | 72,300 |
| 2024/04/23 | 1,808 | 1,816 | 1,798 | 1,815 | 66,400 |
| 2024/04/22 | 1,809 | 1,821 | 1,799 | 1,809 | 51,300 |
| 2024/04/19 | 1,805 | 1,814 | 1,783 | 1,801 | 84,200 |
| 2024/04/18 | 1,798 | 1,828 | 1,794 | 1,824 | 46,700 |
| 2024/04/17 | 1,815 | 1,825 | 1,780 | 1,790 | 64,700 |
| 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 |