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
2004/12/30 1,122 1,122 1,115 1,120 7,400
2004/12/29 1,101 1,125 1,101 1,120 36,700
2004/12/28 1,100 1,103 1,091 1,103 28,200
2004/12/27 1,105 1,105 1,092 1,102 54,000
2004/12/24 1,100 1,107 1,099 1,099 58,000
2004/12/22 1,093 1,105 1,093 1,098 73,000
2004/12/21 1,096 1,105 1,092 1,094 60,500
2004/12/20 1,088 1,107 1,086 1,091 54,200
2004/12/17 1,111 1,120 1,107 1,108 42,000
2004/12/16 1,110 1,114 1,107 1,110 33,600
2004/12/15 1,109 1,110 1,104 1,110 28,000
2004/12/14 1,129 1,129 1,106 1,122 23,200
2004/12/13 1,126 1,126 1,105 1,105 24,700
2004/12/10 1,130 1,130 1,113 1,113 10,400
2004/12/09 1,101 1,120 1,100 1,103 10,800
2004/12/08 1,100 1,130 1,091 1,100 17,800
2004/12/07 1,110 1,115 1,050 1,100 27,000
2004/12/06 1,110 1,115 1,100 1,109 26,000
2004/12/03 1,112 1,115 1,109 1,110 22,600
2004/12/02 1,126 1,129 1,121 1,122 10,500
2004/12/01 1,127 1,130 1,118 1,118 19,400
2004/11/30 1,131 1,140 1,130 1,140 10,200
2004/11/29 1,147 1,147 1,120 1,140 15,100
2004/11/26 1,145 1,150 1,130 1,145 22,700
2004/11/25 1,159 1,160 1,145 1,152 40,200
2004/11/24 1,150 1,155 1,145 1,154 36,400
2004/11/22 1,151 1,180 1,151 1,160 65,900
2004/11/19 1,145 1,155 1,136 1,141 25,800
2004/11/18 1,155 1,170 1,151 1,167 34,500
2004/11/17 1,158 1,180 1,146 1,170 57,100
2004/11/16 1,158 1,158 1,140 1,140 9,900
2004/11/15 1,161 1,161 1,150 1,160 13,900
2004/11/12 1,170 1,170 1,150 1,150 15,200
2004/11/11 1,160 1,180 1,151 1,169 61,400
2004/11/10 1,140 1,140 1,116 1,130 8,300
2004/11/09 1,144 1,150 1,130 1,130 7,900
2004/11/08 1,146 1,146 1,141 1,143 11,500
2004/11/05 1,140 1,147 1,136 1,143 3,900
2004/11/04 1,130 1,144 1,130 1,140 12,100
2004/11/02 1,131 1,135 1,130 1,135 3,700
2004/11/01 1,145 1,155 1,130 1,145 20,700
2004/10/29 1,120 1,148 1,110 1,148 8,300
2004/10/28 1,101 1,120 1,100 1,119 5,800
2004/10/27 1,117 1,120 1,100 1,100 10,300
2004/10/26 1,100 1,110 1,087 1,110 14,000
2004/10/25 1,130 1,130 1,096 1,100 21,500
2004/10/22 1,130 1,150 1,119 1,120 13,100
2004/10/21 1,149 1,155 1,125 1,128 7,800
2004/10/20 1,150 1,150 1,120 1,150 7,800
2004/10/19 1,125 1,131 1,125 1,125 5,000
2004/10/18 1,133 1,140 1,120 1,120 21,800
2004/10/15 1,150 1,150 1,127 1,130 9,900
2004/10/14 1,154 1,158 1,131 1,158 11,300
2004/10/13 1,170 1,170 1,155 1,155 10,400
2004/10/12 1,167 1,179 1,162 1,170 6,600
2004/10/08 1,172 1,172 1,159 1,167 14,900
2004/10/07 1,169 1,175 1,164 1,164 12,200
2004/10/06 1,156 1,165 1,150 1,163 14,200
2004/10/05 1,175 1,175 1,155 1,156 17,100
2004/10/04 1,135 1,155 1,135 1,155 18,800
2004/10/01 1,125 1,127 1,122 1,124 7,300
2004/09/30 1,125 1,130 1,112 1,121 42,000
2004/09/29 1,120 1,125 1,120 1,125 10,900
2004/09/28 1,135 1,135 1,120 1,120 18,400
2004/09/27 1,139 1,159 1,120 1,135 15,200
2004/09/27 1 -> 2.00 分割
2004/09/24 2,300 2,310 2,295 2,305 42,600
2004/09/22 2,300 2,305 2,290 2,300 23,400
2004/09/21 2,305 2,310 2,290 2,290 44,100
2004/09/17 2,300 2,305 2,290 2,300 23,300
2004/09/16 2,300 2,305 2,290 2,290 23,700
2004/09/15 2,300 2,305 2,285 2,290 45,500
2004/09/14 2,300 2,300 2,285 2,300 33,800
2004/09/13 2,290 2,300 2,285 2,295 21,800
2004/09/10 2,285 2,290 2,275 2,280 18,400
2004/09/09 2,290 2,295 2,280 2,285 26,200
2004/09/08 2,290 2,295 2,280 2,290 25,100
2004/09/07 2,290 2,295 2,280 2,285 33,400
2004/09/06 2,280 2,295 2,280 2,285 22,700
2004/09/03 2,290 2,300 2,270 2,280 22,700
2004/09/02 2,290 2,300 2,275 2,290 27,900
2004/09/01 2,300 2,305 2,275 2,275 31,400
2004/08/31 2,300 2,305 2,280 2,300 44,300
2004/08/30 2,300 2,305 2,275 2,305 58,400
2004/08/27 2,275 2,300 2,270 2,295 41,900
2004/08/26 2,240 2,295 2,235 2,260 62,900
2004/08/25 2,260 2,260 2,220 2,235 43,500
2004/08/24 2,295 2,300 2,250 2,255 46,600
2004/08/23 2,305 2,310 2,290 2,295 51,700
2004/08/20 2,365 2,365 2,315 2,325 22,200
2004/08/19 2,345 2,375 2,320 2,340 11,600
2004/08/18 2,340 2,345 2,320 2,330 30,600
2004/08/17 2,400 2,400 2,345 2,355 11,000
2004/08/16 2,420 2,420 2,390 2,390 12,600
2004/08/13 2,440 2,440 2,410 2,415 26,400
2004/08/12 2,445 2,445 2,430 2,435 28,400
2004/08/11 2,475 2,475 2,440 2,440 31,200
2004/08/10 2,500 2,500 2,435 2,435 42,300
2004/08/09 2,440 2,500 2,400 2,500 36,100
2004/08/06 2,630 2,640 2,600 2,600 19,100
2004/08/05 2,650 2,660 2,625 2,625 17,700
2004/08/04 2,705 2,705 2,625 2,650 22,100
2004/08/03 2,720 2,720 2,700 2,715 10,000
2004/08/02 2,710 2,735 2,700 2,720 14,100
2004/07/30 2,660 2,705 2,660 2,695 10,200
2004/07/29 2,700 2,700 2,670 2,690 9,300
2004/07/28 2,700 2,700 2,680 2,690 9,000
2004/07/27 2,675 2,695 2,670 2,670 8,500
2004/07/26 2,670 2,700 2,670 2,700 12,600
2004/07/23 2,695 2,700 2,670 2,670 18,200
2004/07/22 2,705 2,705 2,695 2,700 10,000
2004/07/21 2,730 2,730 2,705 2,720 36,300
2004/07/20 2,755 2,770 2,715 2,730 64,300
2004/07/16 2,780 2,795 2,700 2,745 167,500
2004/07/15 2,540 2,550 2,505 2,540 10,200
2004/07/14 2,555 2,585 2,550 2,560 4,700
2004/07/13 2,585 2,585 2,540 2,585 12,100
2004/07/12 2,535 2,560 2,535 2,545 15,600
2004/07/09 2,520 2,555 2,520 2,550 6,400
2004/07/08 2,540 2,550 2,510 2,520 12,600
2004/07/07 2,575 2,575 2,505 2,540 4,600
2004/07/06 2,605 2,620 2,590 2,600 4,800
2004/07/05 2,640 2,645 2,575 2,590 13,700
2004/07/02 2,640 2,645 2,600 2,640 14,000
2004/07/01 2,650 2,650 2,615 2,640 10,800
2004/06/30 2,630 2,630 2,605 2,610 9,600
2004/06/29 2,660 2,660 2,585 2,600 19,000
2004/06/28 2,625 2,640 2,625 2,630 3,200
2004/06/25 2,630 2,645 2,625 2,630 8,900
2004/06/24 2,640 2,665 2,630 2,630 19,500
2004/06/23 2,680 2,680 2,630 2,635 6,400
2004/06/22 2,710 2,710 2,610 2,700 17,500
2004/06/21 2,590 2,675 2,590 2,675 11,100
2004/06/18 2,710 2,710 2,620 2,670 13,900
2004/06/17 2,635 2,700 2,635 2,700 28,700
2004/06/16 2,505 2,650 2,505 2,630 22,700
2004/06/15 2,460 2,480 2,455 2,480 10,000
2004/06/14 2,455 2,475 2,435 2,455 9,100
2004/06/11 2,425 2,425 2,400 2,415 19,900
2004/06/10 2,410 2,415 2,400 2,415 8,900
2004/06/09 2,420 2,420 2,380 2,420 14,200
2004/06/08 2,420 2,425 2,390 2,390 13,000
2004/06/07 2,420 2,430 2,360 2,370 7,300
2004/06/04 2,400 2,400 2,310 2,340 12,000
2004/06/03 2,450 2,450 2,405 2,420 13,800
2004/06/02 2,470 2,480 2,460 2,465 5,500
2004/06/01 2,490 2,495 2,465 2,475 6,600
2004/05/31 2,490 2,500 2,470 2,500 11,900
2004/05/28 2,500 2,500 2,490 2,490 13,800
2004/05/27 2,520 2,560 2,490 2,490 11,800
2004/05/26 2,510 2,550 2,485 2,515 9,000
2004/05/25 2,550 2,570 2,500 2,500 9,800
2004/05/24 2,630 2,630 2,530 2,580 15,700
2004/05/21 2,535 2,650 2,400 2,560 21,500
2004/05/20 2,480 2,515 2,450 2,505 17,900
2004/05/19 2,390 2,490 2,390 2,480 11,100
2004/05/18 2,260 2,390 2,260 2,350 23,800
2004/05/17 2,480 2,485 2,210 2,440 28,900
2004/05/14 2,540 2,600 2,490 2,490 13,300
2004/05/13 2,590 2,620 2,560 2,560 15,300
2004/05/12 2,610 2,640 2,540 2,585 16,800
2004/05/11 2,500 2,690 2,320 2,600 29,700
2004/05/10 2,750 2,750 2,550 2,580 30,300
2004/05/07 2,860 2,905 2,835 2,835 17,300
2004/05/06 2,875 2,910 2,855 2,900 20,200
2004/04/30 2,825 2,940 2,825 2,875 22,600
2004/04/28 2,920 2,945 2,890 2,945 14,000
2004/04/27 2,960 2,970 2,860 2,960 18,100
2004/04/26 2,915 2,990 2,915 2,970 34,000
2004/04/23 2,790 2,900 2,790 2,890 31,000
2004/04/22 2,860 2,890 2,800 2,820 16,900
2004/04/21 2,780 2,900 2,710 2,880 23,200
2004/04/20 2,695 2,750 2,640 2,740 13,600
2004/04/19 2,755 2,755 2,670 2,695 21,100
2004/04/16 2,810 2,835 2,740 2,795 25,900
2004/04/15 2,910 2,910 2,750 2,825 47,100
2004/04/14 2,670 2,925 2,660 2,920 66,800
2004/04/13 2,590 2,730 2,590 2,670 64,400
2004/04/12 2,390 2,530 2,370 2,520 53,600
2004/04/09 2,355 2,370 2,340 2,360 27,700
2004/04/08 2,370 2,385 2,350 2,380 19,200
2004/04/07 2,355 2,390 2,350 2,390 18,900
2004/04/06 2,390 2,390 2,345 2,355 28,300
2004/04/05 2,400 2,420 2,360 2,390 41,400
2004/04/02 2,240 2,340 2,240 2,340 47,300
2004/04/01 2,240 2,240 2,190 2,230 16,200
2004/03/31 2,240 2,250 2,200 2,245 28,500
2004/03/30 2,260 2,260 2,220 2,260 27,000
2004/03/29 2,280 2,300 2,230 2,260 24,200
2004/03/26 2,295 2,300 2,250 2,260 19,200
2004/03/25 2,340 2,340 2,300 2,310 22,900
2004/03/24 2,305 2,350 2,300 2,310 25,300
2004/03/23 2,260 2,300 2,220 2,300 35,100
2004/03/22 2,240 2,280 2,205 2,280 25,800
2004/03/19 2,190 2,200 2,160 2,200 19,400
2004/03/18 2,280 2,300 2,170 2,200 27,600
2004/03/17 2,180 2,270 2,180 2,250 54,800
2004/03/16 2,130 2,160 2,120 2,150 30,500
2004/03/15 2,110 2,120 2,100 2,115 19,200
2004/03/12 2,070 2,090 2,020 2,060 27,600
2004/03/11 2,070 2,120 2,055 2,100 31,700
2004/03/10 2,160 2,185 2,100 2,120 16,700
2004/03/09 2,125 2,190 2,090 2,160 50,700
2004/03/08 2,090 2,135 2,090 2,100 58,200
2004/03/05 2,035 2,055 2,010 2,055 22,400
2004/03/04 2,030 2,030 2,000 2,005 12,900
2004/03/03 2,000 2,040 1,991 2,040 37,100
2004/03/02 2,000 2,000 1,990 1,998 22,300
2004/03/01 1,990 1,990 1,966 1,975 16,500
2004/02/27 1,980 2,000 1,962 1,965 21,600
2004/02/26 1,995 2,000 1,974 1,980 12,400
2004/02/25 1,950 1,972 1,940 1,968 17,900
2004/02/24 1,921 1,950 1,921 1,925 11,800
2004/02/23 1,930 1,930 1,900 1,920 16,400
2004/02/20 1,940 1,945 1,935 1,943 10,700
2004/02/19 1,945 1,945 1,921 1,935 28,800
2004/02/18 1,885 1,919 1,885 1,919 14,600
2004/02/17 1,902 1,910 1,870 1,881 26,900
2004/02/16 1,916 1,920 1,901 1,910 13,000
2004/02/13 1,920 1,928 1,910 1,920 12,300
2004/02/12 1,946 1,946 1,926 1,927 10,800
2004/02/10 1,916 1,946 1,916 1,946 12,900
2004/02/09 1,976 1,976 1,920 1,940 34,500
2004/02/06 1,999 2,000 1,965 1,970 12,000
2004/02/05 1,951 2,015 1,950 1,982 18,600
2004/02/04 1,991 1,991 1,963 1,975 19,300
2004/02/03 2,020 2,020 1,980 1,990 43,100
2004/02/02 2,045 2,050 2,010 2,020 21,100
2004/01/30 1,985 2,050 1,985 2,030 27,100
2004/01/29 1,989 2,000 1,980 1,991 31,700
2004/01/28 2,075 2,075 2,030 2,030 35,800
2004/01/27 1,998 2,090 1,992 2,080 58,000
2004/01/26 2,000 2,020 1,965 1,990 32,100
2004/01/23 1,990 1,998 1,970 1,998 41,700
2004/01/22 1,940 1,995 1,928 1,989 62,800
2004/01/21 1,908 1,940 1,905 1,925 32,900
2004/01/20 1,901 1,920 1,900 1,900 48,500
2004/01/19 1,890 1,910 1,883 1,900 48,600
2004/01/16 1,830 1,880 1,810 1,880 28,100
2004/01/15 1,860 1,861 1,831 1,831 25,900
2004/01/14 1,880 1,888 1,850 1,861 34,600
2004/01/13 1,900 1,950 1,870 1,895 77,600
2004/01/09 1,830 1,853 1,801 1,850 65,400
2004/01/08 1,790 1,839 1,781 1,829 56,900
2004/01/07 1,790 1,799 1,750 1,777 63,100
2004/01/06 1,780 1,849 1,740 1,849 96,900
2004/01/05 1,750 1,760 1,720 1,750 25,100

このページの先頭へ