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
2010/12/30 1,160 1,163 1,149 1,152 11,800
2010/12/29 1,138 1,156 1,138 1,156 4,100
2010/12/28 1,144 1,150 1,140 1,147 9,000
2010/12/27 1,145 1,165 1,145 1,159 6,600
2010/12/24 1,151 1,154 1,142 1,144 12,000
2010/12/22 1,163 1,175 1,162 1,163 18,300
2010/12/21 1,188 1,200 1,180 1,187 19,200
2010/12/20 1,197 1,197 1,185 1,189 13,800
2010/12/17 1,182 1,200 1,179 1,200 18,700
2010/12/16 1,176 1,183 1,167 1,181 8,900
2010/12/15 1,187 1,191 1,159 1,188 24,300
2010/12/14 1,200 1,200 1,190 1,193 23,900
2010/12/13 1,156 1,190 1,155 1,185 25,200
2010/12/10 1,150 1,161 1,135 1,156 62,700
2010/12/09 1,125 1,138 1,124 1,138 32,400
2010/12/08 1,089 1,124 1,088 1,122 31,300
2010/12/07 1,088 1,088 1,081 1,085 8,000
2010/12/06 1,074 1,081 1,064 1,079 17,100
2010/12/03 1,078 1,078 1,066 1,071 7,600
2010/12/02 1,075 1,075 1,062 1,065 7,300
2010/12/01 1,040 1,048 1,040 1,046 7,300
2010/11/30 1,072 1,072 1,050 1,053 11,600
2010/11/29 1,070 1,078 1,060 1,072 17,800
2010/11/26 1,060 1,076 1,058 1,065 6,400
2010/11/25 1,051 1,067 1,045 1,059 12,200
2010/11/24 1,036 1,066 1,035 1,051 12,800
2010/11/22 1,076 1,078 1,066 1,066 8,600
2010/11/19 1,065 1,067 1,053 1,060 15,600
2010/11/18 1,029 1,040 1,025 1,035 16,600
2010/11/17 1,010 1,026 1,010 1,026 7,600
2010/11/16 1,031 1,031 1,015 1,020 12,400
2010/11/15 1,008 1,022 1,002 1,021 10,100
2010/11/12 1,019 1,019 1,008 1,008 6,300
2010/11/11 1,010 1,018 1,006 1,018 8,900
2010/11/10 1,004 1,021 1,004 1,017 9,300
2010/11/09 1,007 1,018 1,004 1,007 8,100
2010/11/08 997 1,009 997 1,008 6,000
2010/11/05 994 1,002 989 997 17,500
2010/11/04 973 988 973 979 13,200
2010/11/02 972 975 955 961 16,700
2010/11/01 986 995 973 977 23,200
2010/10/29 1,041 1,041 1,008 1,016 18,700
2010/10/28 1,032 1,069 1,021 1,051 56,500
2010/10/27 1,059 1,059 1,036 1,045 17,600
2010/10/26 1,041 1,055 1,031 1,053 20,200
2010/10/25 1,050 1,055 1,021 1,036 14,000
2010/10/22 1,031 1,042 1,021 1,032 17,300
2010/10/21 1,053 1,053 1,021 1,030 12,700
2010/10/20 1,077 1,077 1,027 1,052 19,100
2010/10/19 1,086 1,095 1,084 1,090 13,100
2010/10/18 1,067 1,089 1,053 1,087 17,800
2010/10/15 1,095 1,097 1,064 1,066 14,100
2010/10/14 1,077 1,095 1,070 1,090 18,900
2010/10/13 1,079 1,079 1,054 1,070 11,700
2010/10/12 1,089 1,089 1,061 1,062 21,100
2010/10/08 1,062 1,089 1,048 1,079 47,600
2010/10/07 1,037 1,051 1,001 1,032 12,700
2010/10/06 1,030 1,044 1,022 1,044 8,300
2010/10/05 1,003 1,035 1,001 1,029 10,000
2010/10/04 1,039 1,039 1,012 1,016 6,300
2010/10/01 1,035 1,044 1,012 1,039 10,400
2010/09/30 1,072 1,075 1,034 1,034 9,000
2010/09/29 1,063 1,073 1,056 1,072 15,900
2010/09/28 1,057 1,059 1,041 1,055 8,800
2010/09/27 1,043 1,077 1,043 1,077 11,200
2010/09/24 1,032 1,052 1,031 1,042 9,000
2010/09/22 1,052 1,061 1,052 1,053 6,700
2010/09/21 1,070 1,070 1,060 1,063 10,900
2010/09/17 1,009 1,075 1,009 1,075 49,300
2010/09/16 999 1,010 994 1,009 30,500
2010/09/15 980 1,004 980 994 20,700
2010/09/14 991 1,002 985 987 8,700
2010/09/13 993 998 990 990 13,900
2010/09/10 986 1,009 975 993 19,900
2010/09/09 951 976 951 971 4,500
2010/09/08 959 959 944 951 8,200
2010/09/07 962 970 962 968 4,000
2010/09/06 962 972 952 972 6,600
2010/09/03 939 959 939 949 5,300
2010/09/02 948 948 936 939 10,800
2010/09/01 922 944 922 933 11,200
2010/08/31 959 959 932 932 8,300
2010/08/30 970 977 947 968 12,700
2010/08/27 942 964 942 962 9,000
2010/08/26 945 950 937 950 8,700
2010/08/25 949 949 934 938 11,000
2010/08/24 950 962 950 955 5,000
2010/08/23 974 976 960 960 6,100
2010/08/20 968 985 968 973 15,400
2010/08/19 956 973 942 962 9,100
2010/08/18 950 957 922 950 14,300
2010/08/17 943 946 937 940 7,600
2010/08/16 952 956 932 943 10,200
2010/08/13 959 961 946 959 8,300
2010/08/12 963 972 952 959 8,900
2010/08/11 990 991 961 968 14,000
2010/08/10 996 998 993 994 8,500
2010/08/09 996 999 995 996 4,800
2010/08/06 995 1,003 995 1,000 6,400
2010/08/05 1,003 1,006 1,001 1,002 6,500
2010/08/04 1,007 1,011 990 997 14,500
2010/08/03 1,000 1,022 999 1,013 20,400
2010/08/02 1,014 1,028 1,000 1,007 9,200
2010/07/30 1,033 1,045 1,008 1,008 18,300
2010/07/29 1,050 1,054 1,024 1,033 19,800
2010/07/28 1,021 1,078 1,017 1,054 18,000
2010/07/27 1,018 1,021 1,014 1,016 7,100
2010/07/26 1,010 1,024 1,002 1,016 14,900
2010/07/23 1,008 1,026 1,008 1,009 16,300
2010/07/22 1,010 1,012 1,004 1,008 6,300
2010/07/21 1,011 1,023 1,009 1,011 7,000
2010/07/20 993 1,020 993 1,009 18,700
2010/07/16 1,041 1,049 1,022 1,023 9,200
2010/07/15 1,064 1,064 1,042 1,042 10,700
2010/07/14 1,072 1,076 1,056 1,074 13,100
2010/07/13 1,069 1,069 1,041 1,042 10,200
2010/07/12 1,056 1,074 1,056 1,057 7,100
2010/07/09 1,052 1,072 1,051 1,069 9,600
2010/07/08 1,043 1,064 1,038 1,052 14,900
2010/07/07 1,060 1,062 1,027 1,029 31,000
2010/07/06 1,063 1,080 1,063 1,079 7,100
2010/07/05 1,078 1,083 1,063 1,074 9,700
2010/07/02 1,104 1,105 1,074 1,078 22,300
2010/07/01 1,065 1,071 1,060 1,071 22,100
2010/06/30 1,065 1,074 1,052 1,061 25,900
2010/06/29 1,083 1,083 1,061 1,064 10,600
2010/06/28 1,077 1,083 1,070 1,077 6,700
2010/06/25 1,096 1,096 1,083 1,084 17,400
2010/06/24 1,090 1,102 1,089 1,099 6,200
2010/06/23 1,090 1,105 1,090 1,090 11,000
2010/06/22 1,128 1,128 1,116 1,117 10,000
2010/06/21 1,101 1,129 1,101 1,129 14,500
2010/06/18 1,114 1,114 1,093 1,102 17,000
2010/06/17 1,108 1,114 1,090 1,103 11,000
2010/06/16 1,087 1,120 1,087 1,108 19,000
2010/06/15 1,077 1,083 1,061 1,080 10,300
2010/06/14 1,071 1,085 1,071 1,077 15,400
2010/06/11 1,068 1,068 1,055 1,060 29,400
2010/06/10 1,040 1,056 1,040 1,046 12,400
2010/06/09 1,057 1,060 1,040 1,044 22,500
2010/06/08 1,047 1,073 1,047 1,063 13,800
2010/06/07 1,054 1,056 1,046 1,052 15,100
2010/06/04 1,084 1,094 1,071 1,071 14,300
2010/06/03 1,062 1,083 1,062 1,075 19,000
2010/06/02 1,055 1,068 1,045 1,058 12,100
2010/06/01 1,077 1,080 1,069 1,076 12,300
2010/05/31 1,055 1,093 1,051 1,076 16,200
2010/05/28 1,074 1,079 1,044 1,063 27,200
2010/05/27 1,007 1,047 1,007 1,044 24,400
2010/05/26 1,045 1,045 1,012 1,032 28,400
2010/05/25 1,084 1,084 1,047 1,062 25,200
2010/05/24 1,100 1,101 1,073 1,085 34,300
2010/05/21 1,099 1,108 1,080 1,106 34,700
2010/05/20 1,135 1,147 1,125 1,134 23,700
2010/05/19 1,162 1,162 1,141 1,159 25,200
2010/05/18 1,170 1,174 1,148 1,168 24,300
2010/05/17 1,172 1,184 1,156 1,169 37,300
2010/05/14 1,210 1,221 1,180 1,208 31,100
2010/05/13 1,195 1,215 1,191 1,210 36,900
2010/05/12 1,201 1,222 1,193 1,205 31,300
2010/05/11 1,228 1,229 1,180 1,227 65,700
2010/05/10 1,135 1,239 1,116 1,226 69,800
2010/05/07 1,065 1,115 1,034 1,105 34,600
2010/05/06 1,106 1,114 1,057 1,098 39,600
2010/04/30 1,146 1,175 1,129 1,136 26,600
2010/04/28 1,155 1,155 1,130 1,144 21,100
2010/04/27 1,189 1,191 1,177 1,185 20,800
2010/04/26 1,199 1,211 1,191 1,204 45,100
2010/04/23 1,184 1,196 1,178 1,193 24,400
2010/04/22 1,204 1,274 1,183 1,194 44,300
2010/04/21 1,178 1,205 1,178 1,204 51,700
2010/04/20 1,182 1,182 1,163 1,176 31,400
2010/04/19 1,179 1,182 1,170 1,173 33,900
2010/04/16 1,185 1,185 1,175 1,179 20,900
2010/04/15 1,171 1,185 1,168 1,178 21,300
2010/04/14 1,179 1,184 1,161 1,171 29,200
2010/04/13 1,194 1,195 1,175 1,179 20,800
2010/04/12 1,195 1,197 1,189 1,194 16,900
2010/04/09 1,174 1,184 1,170 1,184 18,700
2010/04/08 1,179 1,179 1,171 1,175 19,600
2010/04/07 1,185 1,185 1,168 1,180 24,300
2010/04/06 1,170 1,178 1,170 1,174 18,700
2010/04/05 1,151 1,173 1,151 1,167 27,600
2010/04/02 1,149 1,151 1,143 1,151 19,500
2010/04/01 1,150 1,150 1,124 1,140 25,100
2010/03/31 1,130 1,150 1,090 1,135 33,000
2010/03/30 1,109 1,130 1,108 1,130 43,200
2010/03/29 1,076 1,108 1,070 1,108 33,400
2010/03/26 1,070 1,080 1,056 1,080 21,600
2010/03/25 1,075 1,075 1,057 1,062 16,600
2010/03/24 1,062 1,062 1,052 1,061 10,000
2010/03/23 1,050 1,054 1,048 1,048 13,100
2010/03/19 1,042 1,051 1,041 1,050 22,600
2010/03/18 1,040 1,044 1,035 1,041 17,600
2010/03/17 1,027 1,038 1,027 1,038 14,200
2010/03/16 1,028 1,030 1,024 1,025 15,800
2010/03/15 1,025 1,031 1,025 1,028 9,600
2010/03/12 1,022 1,023 1,020 1,022 21,400
2010/03/11 1,014 1,023 1,014 1,020 13,600
2010/03/10 1,017 1,019 1,013 1,013 13,700
2010/03/09 1,016 1,022 1,016 1,016 11,100
2010/03/08 1,014 1,018 1,013 1,015 14,900
2010/03/05 1,014 1,015 1,004 1,009 16,500
2010/03/04 1,010 1,014 1,002 1,002 16,500
2010/03/03 1,010 1,011 1,007 1,010 8,700
2010/03/02 1,014 1,016 1,005 1,010 21,200
2010/03/01 1,002 1,016 1,002 1,012 12,700
2010/02/26 990 1,008 982 1,002 18,300
2010/02/25 1,016 1,030 997 998 34,600
2010/02/24 1,021 1,035 999 1,013 48,100
2010/02/23 1,045 1,045 1,033 1,036 14,400
2010/02/22 1,018 1,045 1,018 1,045 18,200
2010/02/19 1,039 1,039 1,015 1,018 21,300
2010/02/18 1,023 1,035 1,022 1,026 16,300
2010/02/17 1,030 1,030 1,010 1,022 17,300
2010/02/16 1,004 1,011 1,004 1,009 5,800
2010/02/15 1,024 1,024 1,003 1,003 13,000
2010/02/12 1,008 1,010 1,005 1,008 14,200
2010/02/10 1,006 1,009 1,006 1,006 16,100
2010/02/09 1,011 1,011 1,003 1,006 20,600
2010/02/08 1,017 1,018 1,010 1,011 20,400
2010/02/05 1,036 1,036 1,016 1,022 24,600
2010/02/04 1,033 1,036 1,025 1,036 13,600
2010/02/03 1,026 1,040 1,026 1,033 11,900
2010/02/02 1,022 1,026 1,021 1,025 7,600
2010/02/01 1,020 1,021 1,008 1,021 15,700
2010/01/29 1,028 1,031 1,021 1,021 16,700
2010/01/28 1,035 1,036 1,025 1,028 15,700
2010/01/27 1,036 1,038 1,033 1,035 10,800
2010/01/26 1,050 1,050 1,036 1,036 10,500
2010/01/25 1,040 1,042 1,036 1,039 18,100
2010/01/22 1,051 1,051 1,035 1,044 13,700
2010/01/21 1,049 1,053 1,040 1,052 22,700
2010/01/20 1,048 1,049 1,040 1,049 23,500
2010/01/19 1,038 1,045 1,035 1,045 19,700
2010/01/18 1,030 1,038 1,019 1,038 10,900
2010/01/15 1,030 1,039 1,024 1,037 24,000
2010/01/14 1,038 1,040 1,030 1,038 12,100
2010/01/13 1,042 1,043 1,035 1,038 12,400
2010/01/12 1,027 1,043 1,027 1,042 16,900
2010/01/08 1,037 1,039 1,029 1,035 18,200
2010/01/07 1,035 1,037 1,032 1,037 10,800
2010/01/06 1,020 1,032 1,015 1,029 13,100
2010/01/05 1,029 1,038 1,015 1,017 17,500
2010/01/04 1,013 1,023 1,005 1,023 11,900

このページの先頭へ