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
2011/12/30 1,272 1,284 1,271 1,280 24,600
2011/12/29 1,266 1,267 1,260 1,264 24,900
2011/12/28 1,269 1,269 1,262 1,265 3,300
2011/12/27 1,265 1,269 1,256 1,262 33,400
2011/12/26 1,265 1,270 1,265 1,269 10,600
2011/12/22 1,265 1,269 1,265 1,266 29,000
2011/12/21 1,268 1,270 1,263 1,264 25,400
2011/12/20 1,272 1,272 1,268 1,270 12,000
2011/12/19 1,267 1,272 1,263 1,266 111,000
2011/12/16 1,269 1,271 1,268 1,269 21,000
2011/12/15 1,267 1,269 1,263 1,267 19,900
2011/12/14 1,266 1,272 1,266 1,269 22,000
2011/12/13 1,289 1,289 1,269 1,272 33,400
2011/12/12 1,285 1,285 1,268 1,276 82,600
2011/12/09 1,280 1,280 1,267 1,269 65,200
2011/12/08 1,278 1,278 1,268 1,270 47,700
2011/12/07 1,290 1,290 1,273 1,278 19,600
2011/12/06 1,287 1,290 1,282 1,283 29,600
2011/12/05 1,283 1,286 1,281 1,286 13,000
2011/12/02 1,279 1,281 1,272 1,280 24,100
2011/12/01 1,279 1,279 1,272 1,274 15,000
2011/11/30 1,277 1,279 1,262 1,276 65,300
2011/11/29 1,270 1,275 1,267 1,273 65,500
2011/11/28 1,270 1,277 1,260 1,263 41,900
2011/11/25 1,268 1,271 1,262 1,264 24,500
2011/11/24 1,257 1,264 1,254 1,262 19,200
2011/11/22 1,268 1,272 1,265 1,270 47,400
2011/11/21 1,260 1,271 1,260 1,269 41,400
2011/11/18 1,260 1,260 1,249 1,256 41,100
2011/11/17 1,258 1,267 1,258 1,260 37,900
2011/11/16 1,263 1,266 1,255 1,258 27,800
2011/11/15 1,267 1,270 1,261 1,263 21,800
2011/11/14 1,270 1,271 1,266 1,270 8,600
2011/11/11 1,267 1,274 1,261 1,270 29,600
2011/11/10 1,253 1,261 1,253 1,260 21,400
2011/11/09 1,278 1,278 1,266 1,270 44,000
2011/11/08 1,279 1,281 1,266 1,270 35,100
2011/11/07 1,280 1,281 1,268 1,277 40,900
2011/11/04 1,279 1,282 1,275 1,276 40,200
2011/11/02 1,280 1,290 1,276 1,276 63,500
2011/11/01 1,296 1,296 1,211 1,284 45,300
2011/10/31 1,300 1,301 1,287 1,296 49,800
2011/10/28 1,300 1,304 1,293 1,299 37,800
2011/10/27 1,299 1,301 1,270 1,301 81,000
2011/10/26 1,297 1,302 1,281 1,297 73,500
2011/10/25 1,299 1,302 1,297 1,301 51,700
2011/10/24 1,301 1,303 1,298 1,301 92,300
2011/10/21 1,300 1,301 1,295 1,296 20,800
2011/10/20 1,300 1,300 1,295 1,296 18,700
2011/10/19 1,300 1,305 1,295 1,297 21,900
2011/10/18 1,300 1,302 1,297 1,299 171,600
2011/10/17 1,300 1,305 1,298 1,300 52,400
2011/10/14 1,299 1,301 1,295 1,300 43,700
2011/10/13 1,300 1,302 1,297 1,299 62,700
2011/10/12 1,301 1,301 1,298 1,298 47,800
2011/10/11 1,301 1,330 1,298 1,300 67,600
2011/10/07 1,301 1,312 1,294 1,294 41,900
2011/10/06 1,300 1,317 1,292 1,300 35,300
2011/10/05 1,315 1,315 1,295 1,295 34,400
2011/10/04 1,310 1,315 1,307 1,313 23,600
2011/10/03 1,330 1,330 1,311 1,314 31,800
2011/09/30 1,350 1,350 1,334 1,346 20,700
2011/09/29 1,345 1,348 1,333 1,348 57,400
2011/09/28 1,307 1,345 1,306 1,345 29,200
2011/09/27 1,312 1,314 1,303 1,314 62,100
2011/09/26 1,300 1,308 1,297 1,301 49,200
2011/09/22 1,306 1,306 1,299 1,302 22,300
2011/09/21 1,314 1,314 1,305 1,306 6,100
2011/09/20 1,319 1,319 1,305 1,305 14,400
2011/09/16 1,305 1,319 1,305 1,319 25,400
2011/09/15 1,307 1,309 1,302 1,303 12,100
2011/09/14 1,307 1,307 1,301 1,304 41,600
2011/09/13 1,295 1,309 1,295 1,304 28,800
2011/09/12 1,298 1,302 1,295 1,295 13,800
2011/09/09 1,296 1,307 1,295 1,305 44,000
2011/09/08 1,300 1,302 1,296 1,301 15,300
2011/09/07 1,300 1,300 1,296 1,300 18,700
2011/09/06 1,295 1,303 1,295 1,300 33,300
2011/09/05 1,301 1,305 1,296 1,303 15,800
2011/09/02 1,304 1,310 1,300 1,308 34,900
2011/09/01 1,304 1,308 1,300 1,304 34,800
2011/08/31 1,299 1,304 1,298 1,298 23,000
2011/08/30 1,300 1,308 1,295 1,308 32,900
2011/08/29 1,290 1,300 1,289 1,300 17,200
2011/08/26 1,276 1,295 1,272 1,293 23,400
2011/08/25 1,287 1,287 1,275 1,275 14,500
2011/08/24 1,294 1,295 1,283 1,287 25,300
2011/08/23 1,290 1,295 1,286 1,294 65,700
2011/08/22 1,292 1,295 1,290 1,292 48,800
2011/08/19 1,282 1,297 1,282 1,297 43,400
2011/08/18 1,291 1,295 1,290 1,295 38,200
2011/08/17 1,300 1,306 1,287 1,291 29,200
2011/08/16 1,303 1,308 1,286 1,296 61,400
2011/08/15 1,303 1,304 1,290 1,302 48,400
2011/08/12 1,306 1,313 1,296 1,303 26,700
2011/08/11 1,300 1,306 1,298 1,302 51,300
2011/08/10 1,312 1,315 1,300 1,305 36,400
2011/08/09 1,310 1,315 1,290 1,305 100,800
2011/08/08 1,315 1,323 1,314 1,315 77,600
2011/08/05 1,309 1,323 1,304 1,322 75,200
2011/08/04 1,343 1,355 1,339 1,339 112,800
2011/08/03 1,385 1,395 1,347 1,350 407,200
2011/08/02 1,375 1,375 1,375 1,375 279,800
2011/08/01 1,090 1,097 1,075 1,075 11,000
2011/07/29 1,091 1,108 1,091 1,097 7,200
2011/07/28 1,110 1,110 1,091 1,104 13,300
2011/07/27 1,127 1,127 1,115 1,117 9,300
2011/07/26 1,125 1,145 1,124 1,128 10,400
2011/07/25 1,140 1,141 1,133 1,133 6,900
2011/07/22 1,150 1,160 1,148 1,151 6,800
2011/07/21 1,156 1,156 1,134 1,143 1,400
2011/07/20 1,164 1,169 1,142 1,149 6,700
2011/07/19 1,144 1,161 1,130 1,146 9,700
2011/07/15 1,130 1,158 1,130 1,158 7,300
2011/07/14 1,129 1,150 1,124 1,124 6,400
2011/07/13 1,133 1,150 1,133 1,142 7,800
2011/07/12 1,135 1,139 1,134 1,136 3,700
2011/07/11 1,140 1,156 1,140 1,143 9,800
2011/07/08 1,156 1,169 1,156 1,157 8,600
2011/07/07 1,180 1,180 1,154 1,156 10,900
2011/07/06 1,180 1,182 1,165 1,180 13,500
2011/07/05 1,200 1,211 1,179 1,179 10,600
2011/07/04 1,221 1,228 1,209 1,212 23,200
2011/07/01 1,192 1,198 1,183 1,191 28,700
2011/06/30 1,168 1,177 1,149 1,177 27,800
2011/06/29 1,122 1,140 1,106 1,138 10,200
2011/06/28 1,095 1,109 1,095 1,101 7,000
2011/06/27 1,079 1,093 1,079 1,092 11,800
2011/06/24 1,065 1,079 1,058 1,078 7,600
2011/06/23 1,058 1,065 1,050 1,065 7,700
2011/06/22 1,032 1,059 1,032 1,058 10,600
2011/06/21 1,010 1,032 1,010 1,032 5,000
2011/06/20 1,001 1,013 1,000 1,010 29,600
2011/06/17 1,023 1,030 1,011 1,013 14,000
2011/06/16 1,045 1,049 1,021 1,021 8,200
2011/06/15 1,042 1,046 1,041 1,045 4,400
2011/06/14 1,020 1,045 1,007 1,042 7,400
2011/06/13 1,009 1,026 1,009 1,021 3,400
2011/06/10 1,018 1,039 1,008 1,016 23,600
2011/06/09 1,011 1,012 1,008 1,011 4,300
2011/06/08 1,013 1,013 1,012 1,012 1,300
2011/06/07 992 1,010 992 1,007 4,100
2011/06/06 992 1,012 992 996 8,800
2011/06/03 1,023 1,023 1,010 1,010 9,800
2011/06/02 1,012 1,025 1,012 1,022 5,900
2011/06/01 1,040 1,046 1,033 1,042 5,800
2011/05/31 1,019 1,040 1,019 1,040 12,700
2011/05/30 1,000 1,018 1,000 1,012 14,000
2011/05/27 1,009 1,009 999 999 5,500
2011/05/26 1,001 1,010 1,001 1,010 7,800
2011/05/25 1,010 1,010 995 1,001 3,700
2011/05/24 1,000 1,015 1,000 1,008 5,400
2011/05/23 998 1,006 998 1,003 6,800
2011/05/20 1,003 1,015 995 1,008 10,300
2011/05/19 1,012 1,012 990 994 10,000
2011/05/18 994 1,002 992 998 5,100
2011/05/17 994 996 984 991 7,900
2011/05/16 1,000 1,010 990 993 8,100
2011/05/13 1,012 1,013 991 1,000 18,100
2011/05/12 1,011 1,021 1,011 1,014 4,700
2011/05/11 1,049 1,049 1,016 1,022 25,000
2011/05/10 1,046 1,050 1,038 1,038 7,400
2011/05/09 1,074 1,074 1,037 1,046 5,000
2011/05/06 1,048 1,053 1,043 1,048 2,200
2011/05/02 1,055 1,065 1,048 1,053 4,300
2011/04/28 1,038 1,046 1,029 1,044 7,400
2011/04/27 1,025 1,026 1,018 1,026 8,300
2011/04/26 1,050 1,050 1,016 1,025 6,700
2011/04/25 1,026 1,041 1,026 1,026 3,400
2011/04/22 1,018 1,046 1,018 1,025 4,300
2011/04/21 1,035 1,036 1,017 1,028 7,200
2011/04/20 1,041 1,050 1,020 1,025 8,700
2011/04/19 1,019 1,031 1,015 1,022 6,900
2011/04/18 1,043 1,073 1,025 1,029 7,300
2011/04/15 1,048 1,053 1,035 1,042 5,200
2011/04/14 1,020 1,073 1,011 1,048 25,500
2011/04/13 1,011 1,026 1,008 1,019 7,100
2011/04/12 1,018 1,038 1,016 1,019 7,600
2011/04/11 1,041 1,041 1,032 1,037 4,600
2011/04/08 1,005 1,050 1,000 1,041 17,900
2011/04/07 1,022 1,034 1,005 1,005 8,000
2011/04/06 1,042 1,042 1,015 1,016 7,500
2011/04/05 1,055 1,055 1,022 1,034 9,600
2011/04/04 1,077 1,078 1,056 1,060 9,300
2011/04/01 1,117 1,117 1,076 1,077 10,300
2011/03/31 1,090 1,130 1,077 1,117 14,800
2011/03/30 1,070 1,094 1,050 1,094 13,600
2011/03/29 1,060 1,074 1,042 1,066 11,300
2011/03/28 1,061 1,078 1,061 1,078 9,100
2011/03/25 1,056 1,065 1,055 1,061 11,700
2011/03/24 1,061 1,074 1,055 1,055 10,600
2011/03/23 1,060 1,088 1,055 1,072 19,900
2011/03/22 1,064 1,064 1,044 1,052 21,300
2011/03/18 1,008 1,021 990 1,005 20,000
2011/03/17 880 973 880 963 31,500
2011/03/16 898 940 886 936 30,200
2011/03/15 990 992 840 883 32,900
2011/03/14 909 1,037 900 1,000 27,700
2011/03/11 1,182 1,182 1,144 1,149 51,300
2011/03/10 1,183 1,183 1,162 1,162 11,800
2011/03/09 1,198 1,200 1,187 1,187 8,300
2011/03/08 1,185 1,199 1,169 1,183 8,400
2011/03/07 1,230 1,230 1,186 1,193 10,400
2011/03/04 1,215 1,250 1,203 1,205 16,600
2011/03/03 1,185 1,209 1,182 1,197 11,900
2011/03/02 1,187 1,195 1,172 1,174 16,800
2011/03/01 1,208 1,216 1,198 1,206 15,300
2011/02/28 1,183 1,207 1,158 1,200 21,400
2011/02/25 1,187 1,205 1,150 1,183 29,500
2011/02/24 1,202 1,207 1,183 1,190 12,900
2011/02/23 1,203 1,235 1,203 1,207 13,100
2011/02/22 1,236 1,236 1,219 1,219 10,900
2011/02/21 1,248 1,248 1,244 1,245 3,500
2011/02/18 1,251 1,251 1,241 1,243 7,700
2011/02/17 1,244 1,251 1,239 1,250 13,100
2011/02/16 1,252 1,252 1,240 1,244 8,400
2011/02/15 1,244 1,250 1,240 1,246 14,100
2011/02/14 1,241 1,244 1,241 1,244 4,200
2011/02/10 1,235 1,245 1,235 1,239 4,400
2011/02/09 1,239 1,245 1,232 1,240 7,800
2011/02/08 1,245 1,245 1,235 1,235 7,500
2011/02/07 1,235 1,248 1,228 1,233 18,300
2011/02/04 1,234 1,239 1,219 1,235 7,900
2011/02/03 1,230 1,230 1,214 1,218 8,700
2011/02/02 1,225 1,241 1,202 1,231 10,700
2011/02/01 1,228 1,228 1,207 1,208 9,300
2011/01/31 1,240 1,240 1,220 1,228 15,700
2011/01/28 1,243 1,248 1,237 1,247 20,300
2011/01/27 1,246 1,247 1,239 1,243 9,800
2011/01/26 1,236 1,247 1,236 1,240 6,700
2011/01/25 1,219 1,247 1,219 1,236 14,300
2011/01/24 1,201 1,239 1,196 1,210 24,900
2011/01/21 1,249 1,249 1,211 1,213 11,700
2011/01/20 1,237 1,250 1,231 1,250 27,200
2011/01/19 1,229 1,232 1,217 1,232 9,100
2011/01/18 1,220 1,230 1,218 1,229 14,800
2011/01/17 1,211 1,225 1,211 1,220 8,500
2011/01/14 1,218 1,218 1,210 1,213 12,400
2011/01/13 1,214 1,215 1,200 1,214 9,600
2011/01/12 1,205 1,225 1,202 1,205 26,200
2011/01/11 1,197 1,206 1,185 1,206 17,600
2011/01/07 1,195 1,200 1,186 1,193 18,900
2011/01/06 1,192 1,198 1,188 1,190 9,900
2011/01/05 1,186 1,188 1,175 1,188 11,000
2011/01/04 1,155 1,179 1,155 1,178 10,500

このページの先頭へ