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
2009/12/30 1,008 1,015 1,003 1,003 12,300
2009/12/29 1,015 1,015 1,002 1,013 8,900
2009/12/28 1,019 1,020 1,000 1,003 24,600
2009/12/25 1,021 1,021 998 1,012 15,300
2009/12/24 1,017 1,018 1,005 1,018 13,200
2009/12/22 1,010 1,026 1,010 1,017 20,000
2009/12/21 1,019 1,019 1,007 1,007 8,900
2009/12/18 1,014 1,020 1,006 1,019 17,800
2009/12/17 1,019 1,022 1,006 1,011 18,500
2009/12/16 992 1,009 992 1,006 32,800
2009/12/15 973 987 973 982 14,500
2009/12/14 996 997 946 973 40,200
2009/12/11 964 976 957 976 49,400
2009/12/10 965 974 959 960 52,000
2009/12/09 955 973 954 972 23,300
2009/12/08 959 965 952 961 14,800
2009/12/07 964 970 933 959 43,600
2009/12/04 964 965 940 956 24,500
2009/12/03 945 968 945 965 48,900
2009/12/02 945 959 943 944 24,700
2009/12/01 924 947 922 944 35,000
2009/11/30 890 922 890 922 34,600
2009/11/27 914 914 881 895 35,800
2009/11/26 920 921 910 916 13,100
2009/11/25 921 922 915 919 16,300
2009/11/24 937 937 922 924 19,200
2009/11/20 949 949 912 934 27,700
2009/11/19 953 956 945 947 15,000
2009/11/18 949 957 940 952 32,400
2009/11/17 947 948 940 942 14,500
2009/11/16 951 956 941 948 19,500
2009/11/13 960 960 948 951 18,400
2009/11/12 970 970 959 960 18,700
2009/11/11 970 974 966 966 24,800
2009/11/10 986 986 968 970 27,800
2009/11/09 981 986 965 982 21,300
2009/11/06 1,004 1,004 960 980 29,700
2009/11/05 1,014 1,015 995 1,001 22,700
2009/11/04 990 1,014 986 1,014 55,600
2009/11/02 938 980 933 980 53,800
2009/10/30 920 937 912 928 13,700
2009/10/29 901 922 901 920 23,400
2009/10/28 931 936 915 916 21,200
2009/10/27 945 945 921 940 19,100
2009/10/26 935 945 925 939 17,600
2009/10/23 945 945 931 937 19,400
2009/10/22 940 943 923 943 18,800
2009/10/21 935 946 934 945 15,000
2009/10/20 953 953 943 945 25,300
2009/10/19 943 945 931 945 15,700
2009/10/16 941 944 936 944 9,700
2009/10/15 941 947 937 943 22,100
2009/10/14 946 947 931 936 29,100
2009/10/13 945 949 938 945 33,200
2009/10/09 945 947 931 944 17,100
2009/10/08 940 950 937 941 28,700
2009/10/07 949 961 942 945 41,500
2009/10/06 951 972 941 948 30,100
2009/10/05 950 979 943 961 27,700
2009/10/02 1,004 1,005 951 956 44,400
2009/10/01 1,056 1,056 1,026 1,036 39,500
2009/09/30 1,021 1,057 1,021 1,057 29,300
2009/09/29 1,015 1,025 1,010 1,020 40,200
2009/09/28 1,018 1,018 1,000 1,013 21,800
2009/09/25 1,030 1,035 1,008 1,025 27,500
2009/09/24 1,002 1,039 1,002 1,036 33,700
2009/09/18 1,016 1,018 993 1,011 47,600
2009/09/17 995 1,015 995 1,015 22,600
2009/09/16 1,012 1,020 982 985 45,600
2009/09/15 1,017 1,017 995 1,004 18,400
2009/09/14 1,004 1,018 987 998 27,800
2009/09/11 1,020 1,033 1,009 1,015 39,600
2009/09/10 1,011 1,044 1,011 1,035 22,000
2009/09/09 1,036 1,037 1,011 1,018 23,900
2009/09/08 1,044 1,044 1,031 1,037 10,700
2009/09/07 1,060 1,060 1,041 1,046 15,300
2009/09/04 1,053 1,060 1,046 1,051 17,100
2009/09/03 1,054 1,069 1,046 1,053 33,800
2009/09/02 1,050 1,066 1,040 1,057 35,400
2009/09/01 1,037 1,071 1,037 1,058 37,200
2009/08/31 1,047 1,073 1,036 1,037 41,100
2009/08/28 1,051 1,057 1,042 1,048 23,700
2009/08/27 1,068 1,075 1,041 1,050 19,400
2009/08/26 1,069 1,080 1,059 1,070 27,900
2009/08/25 1,064 1,070 1,051 1,055 22,400
2009/08/24 1,055 1,074 1,055 1,069 20,200
2009/08/21 1,056 1,061 1,026 1,047 29,000
2009/08/20 1,045 1,060 1,035 1,053 27,500
2009/08/19 1,040 1,056 1,036 1,046 16,900
2009/08/18 1,036 1,040 1,026 1,039 16,000
2009/08/17 1,045 1,051 1,020 1,035 24,500
2009/08/14 1,053 1,069 1,050 1,062 24,000
2009/08/13 1,083 1,083 1,053 1,059 32,300
2009/08/12 1,073 1,083 1,064 1,082 15,700
2009/08/11 1,089 1,094 1,062 1,073 51,100
2009/08/10 1,097 1,110 1,088 1,098 22,200
2009/08/07 1,089 1,098 1,075 1,096 18,800
2009/08/06 1,109 1,122 1,092 1,092 28,300
2009/08/05 1,127 1,128 1,105 1,106 23,600
2009/08/04 1,146 1,146 1,102 1,116 48,100
2009/08/03 1,086 1,141 1,085 1,121 46,900
2009/07/31 1,103 1,115 1,087 1,100 54,600
2009/07/30 1,099 1,100 1,073 1,080 31,900
2009/07/29 1,057 1,099 1,056 1,088 41,100
2009/07/28 1,056 1,068 1,043 1,056 25,300
2009/07/27 1,041 1,079 1,038 1,038 61,900
2009/07/24 1,019 1,038 1,015 1,038 37,300
2009/07/23 997 1,019 997 1,008 36,600
2009/07/22 993 997 986 996 18,700
2009/07/21 990 993 975 987 18,500
2009/07/17 979 985 961 964 12,900
2009/07/16 970 980 966 969 24,900
2009/07/15 993 998 937 953 48,600
2009/07/14 1,001 1,005 990 993 13,400
2009/07/13 1,007 1,016 980 989 24,000
2009/07/10 1,027 1,038 1,016 1,027 17,100
2009/07/09 1,014 1,028 1,007 1,010 19,400
2009/07/08 1,027 1,036 1,010 1,034 29,700
2009/07/07 1,017 1,033 1,012 1,027 19,300
2009/07/06 1,027 1,031 1,014 1,029 13,000
2009/07/03 1,007 1,032 1,002 1,025 18,000
2009/07/02 1,020 1,044 1,020 1,027 15,200
2009/07/01 1,045 1,055 1,020 1,020 28,400
2009/06/30 1,050 1,050 1,021 1,035 32,500
2009/06/29 1,055 1,055 1,013 1,030 26,100
2009/06/26 1,030 1,031 1,006 1,015 21,200
2009/06/25 985 1,016 985 1,012 48,600
2009/06/24 950 991 950 988 45,400
2009/06/23 926 959 926 951 46,600
2009/06/22 931 945 925 936 29,300
2009/06/19 931 944 916 916 28,800
2009/06/18 936 947 916 921 28,100
2009/06/17 930 941 913 932 36,700
2009/06/16 955 955 936 936 26,400
2009/06/15 990 990 966 966 20,500
2009/06/12 998 1,000 962 981 50,100
2009/06/11 992 998 984 995 30,900
2009/06/10 988 989 980 986 21,700
2009/06/09 961 982 959 982 34,800
2009/06/08 962 989 959 959 57,200
2009/06/05 936 946 934 942 32,900
2009/06/04 911 928 911 928 27,500
2009/06/03 902 909 897 907 25,500
2009/06/02 906 910 891 898 40,900
2009/06/01 906 906 891 901 16,900
2009/05/29 892 902 867 902 29,100
2009/05/28 902 914 893 901 23,100
2009/05/27 901 914 890 902 14,600
2009/05/26 908 908 875 892 17,000
2009/05/25 899 922 880 901 39,300
2009/05/22 860 905 860 898 41,500
2009/05/21 850 867 837 860 19,700
2009/05/20 850 854 837 844 13,000
2009/05/19 832 845 825 845 11,900
2009/05/18 830 838 819 822 18,500
2009/05/15 836 847 834 839 16,200
2009/05/14 812 840 812 830 24,800
2009/05/13 838 839 825 839 9,000
2009/05/12 832 845 823 830 43,700
2009/05/11 821 846 821 838 35,800
2009/05/08 750 796 747 791 46,200
2009/05/07 748 755 745 754 14,000
2009/05/01 739 741 732 740 20,300
2009/04/30 732 740 732 739 18,600
2009/04/28 737 743 731 731 42,400
2009/04/27 749 750 735 741 13,500
2009/04/24 749 750 742 748 12,000
2009/04/23 740 760 732 757 24,800
2009/04/22 739 752 734 739 48,500
2009/04/21 735 749 731 748 30,300
2009/04/20 733 748 732 746 21,700
2009/04/17 718 727 715 723 24,800
2009/04/16 715 722 705 717 39,800
2009/04/15 709 719 699 706 51,200
2009/04/14 698 701 677 699 22,700
2009/04/13 689 707 689 700 13,200
2009/04/10 696 705 691 699 20,900
2009/04/09 682 703 679 696 19,200
2009/04/08 691 692 655 682 15,600
2009/04/07 693 704 689 695 21,300
2009/04/06 710 710 685 703 15,500
2009/04/03 710 716 700 708 20,600
2009/04/02 700 720 695 715 34,200
2009/04/01 698 714 691 699 14,700
2009/03/31 712 712 690 700 16,100
2009/03/30 718 725 710 710 32,400
2009/03/27 715 722 708 712 20,500
2009/03/26 695 718 695 707 19,400
2009/03/25 695 720 684 715 32,500
2009/03/24 676 691 652 691 42,700
2009/03/23 640 656 639 656 24,000
2009/03/19 660 660 637 640 28,600
2009/03/18 647 648 636 640 17,600
2009/03/17 648 648 635 638 53,400
2009/03/16 652 695 652 672 29,700
2009/03/13 614 635 600 631 44,200
2009/03/12 594 607 590 604 17,200
2009/03/11 605 610 599 599 25,100
2009/03/10 609 609 595 600 15,000
2009/03/09 618 620 612 612 21,300
2009/03/06 630 633 619 621 25,900
2009/03/05 647 647 633 635 24,600
2009/03/04 622 645 621 637 9,300
2009/03/03 620 627 620 624 12,800
2009/03/02 635 645 625 630 18,500
2009/02/27 654 654 646 650 34,500
2009/02/26 664 666 647 655 13,500
2009/02/25 649 665 649 664 21,100
2009/02/24 651 652 630 650 20,000
2009/02/23 665 665 651 656 18,400
2009/02/20 677 677 672 675 17,600
2009/02/19 689 689 675 677 18,600
2009/02/18 700 700 690 691 14,000
2009/02/17 734 734 708 710 15,000
2009/02/16 758 759 736 737 28,800
2009/02/13 751 772 750 762 16,700
2009/02/12 762 784 755 758 36,900
2009/02/10 759 767 758 762 14,400
2009/02/09 756 769 755 755 9,100
2009/02/06 747 754 738 750 20,000
2009/02/05 746 756 730 742 45,800
2009/02/04 706 739 706 736 16,200
2009/02/03 722 739 715 715 18,700
2009/02/02 719 735 710 731 38,700
2009/01/30 708 726 697 709 38,000
2009/01/29 717 718 696 711 35,500
2009/01/28 685 715 677 707 39,400
2009/01/27 680 695 676 687 57,200
2009/01/26 710 719 678 679 54,300
2009/01/23 762 763 723 729 41,100
2009/01/22 783 783 761 767 32,400
2009/01/21 790 794 782 783 20,800
2009/01/20 798 802 791 799 26,200
2009/01/19 809 810 792 796 17,200
2009/01/16 800 812 791 800 27,700
2009/01/15 801 813 795 804 12,100
2009/01/14 799 817 793 811 31,900
2009/01/13 814 815 798 798 33,700
2009/01/09 840 849 820 836 31,000
2009/01/08 871 871 838 839 34,200
2009/01/07 864 885 860 879 21,700
2009/01/06 852 864 840 862 19,600
2009/01/05 858 858 825 849 11,900

このページの先頭へ