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
2012/12/28 1,153 1,155 1,146 1,146 12,400
2012/12/27 1,150 1,150 1,140 1,146 17,800
2012/12/26 1,144 1,144 1,125 1,139 13,600
2012/12/25 1,114 1,130 1,114 1,119 8,700
2012/12/21 1,111 1,119 1,109 1,113 16,400
2012/12/20 1,100 1,120 1,100 1,111 20,100
2012/12/19 1,113 1,117 1,095 1,101 25,800
2012/12/18 1,082 1,086 1,076 1,083 18,300
2012/12/17 1,078 1,078 1,066 1,066 12,600
2012/12/14 1,077 1,077 1,057 1,064 24,700
2012/12/13 1,059 1,060 1,048 1,057 28,700
2012/12/12 1,065 1,065 1,052 1,052 12,200
2012/12/11 1,062 1,062 1,045 1,053 10,500
2012/12/10 1,059 1,059 1,047 1,054 16,900
2012/12/07 1,046 1,051 1,040 1,049 9,000
2012/12/06 1,042 1,055 1,042 1,046 15,700
2012/12/05 1,036 1,045 1,036 1,042 9,300
2012/12/04 1,034 1,040 1,034 1,036 12,800
2012/12/03 1,041 1,047 1,038 1,039 8,700
2012/11/30 1,032 1,050 1,031 1,033 34,800
2012/11/29 1,033 1,054 1,032 1,032 17,400
2012/11/28 1,056 1,056 1,032 1,032 17,500
2012/11/27 1,056 1,060 1,052 1,052 15,400
2012/11/26 1,046 1,056 1,042 1,051 23,200
2012/11/22 1,042 1,042 1,022 1,038 11,300
2012/11/21 1,039 1,042 1,035 1,041 7,000
2012/11/20 1,039 1,039 1,022 1,025 14,300
2012/11/19 1,028 1,036 1,016 1,027 15,500
2012/11/16 1,004 1,021 1,003 1,007 18,400
2012/11/15 1,005 1,020 1,005 1,017 12,000
2012/11/14 1,005 1,012 1,005 1,005 7,600
2012/11/13 1,007 1,014 1,006 1,014 7,200
2012/11/12 1,008 1,023 1,008 1,014 12,400
2012/11/09 1,022 1,028 1,011 1,014 14,300
2012/11/08 1,023 1,028 1,014 1,028 21,300
2012/11/07 1,014 1,029 1,014 1,025 12,500
2012/11/06 1,017 1,019 1,008 1,014 22,100
2012/11/05 1,039 1,039 1,019 1,023 15,200
2012/11/02 1,034 1,039 1,025 1,028 28,700
2012/11/01 1,023 1,047 1,010 1,046 39,600
2012/10/31 1,020 1,052 1,019 1,020 48,500
2012/10/30 1,008 1,040 1,008 1,040 98,800
2012/10/29 1,011 1,025 1,007 1,007 37,100
2012/10/26 1,017 1,021 1,009 1,011 29,000
2012/10/25 1,015 1,041 1,014 1,015 16,800
2012/10/24 1,027 1,029 1,019 1,019 9,600
2012/10/23 1,029 1,041 1,029 1,029 20,700
2012/10/22 1,007 1,030 1,007 1,029 18,500
2012/10/19 1,033 1,033 1,010 1,013 28,100
2012/10/18 1,027 1,027 1,016 1,016 18,100
2012/10/17 1,035 1,035 1,006 1,007 26,700
2012/10/16 1,045 1,046 1,034 1,041 12,500
2012/10/15 1,049 1,070 1,037 1,044 25,700
2012/10/12 1,042 1,070 1,040 1,057 8,800
2012/10/11 1,039 1,076 1,039 1,042 17,500
2012/10/10 1,061 1,074 1,034 1,039 19,200
2012/10/09 1,063 1,082 1,053 1,080 13,200
2012/10/05 1,076 1,080 1,071 1,080 8,400
2012/10/04 1,084 1,084 1,068 1,076 7,600
2012/10/03 1,084 1,084 1,061 1,067 8,700
2012/10/02 1,076 1,080 1,070 1,078 6,800
2012/10/01 1,075 1,076 1,057 1,076 12,600
2012/09/28 1,078 1,089 1,056 1,076 18,500
2012/09/27 1,079 1,079 1,058 1,076 4,500
2012/09/26 1,075 1,080 1,056 1,060 8,500
2012/09/25 1,060 1,067 1,057 1,060 15,000
2012/09/24 1,052 1,097 1,052 1,067 7,300
2012/09/21 1,076 1,077 1,051 1,052 27,300
2012/09/20 1,093 1,093 1,069 1,089 16,300
2012/09/19 1,095 1,095 1,071 1,092 7,000
2012/09/18 1,075 1,089 1,062 1,075 13,400
2012/09/14 1,091 1,093 1,070 1,076 15,700
2012/09/13 1,056 1,070 1,055 1,070 7,100
2012/09/12 1,040 1,056 1,040 1,056 7,300
2012/09/11 1,057 1,057 1,035 1,039 4,400
2012/09/10 1,044 1,059 1,044 1,056 1,900
2012/09/07 1,068 1,068 1,026 1,044 12,400
2012/09/06 1,043 1,051 1,030 1,042 4,800
2012/09/05 1,036 1,050 1,031 1,043 10,800
2012/09/04 1,047 1,051 1,036 1,040 11,600
2012/09/03 1,068 1,082 1,046 1,046 11,600
2012/08/31 1,080 1,090 1,070 1,084 10,300
2012/08/30 1,082 1,100 1,081 1,096 11,400
2012/08/29 1,064 1,108 1,064 1,081 16,800
2012/08/28 1,114 1,114 1,093 1,094 33,000
2012/08/27 1,129 1,129 1,120 1,120 5,200
2012/08/24 1,104 1,127 1,104 1,122 11,300
2012/08/23 1,101 1,130 1,101 1,120 3,700
2012/08/22 1,130 1,130 1,121 1,129 3,800
2012/08/21 1,128 1,138 1,085 1,129 13,500
2012/08/20 1,140 1,140 1,128 1,133 12,100
2012/08/17 1,097 1,128 1,097 1,128 11,800
2012/08/16 1,109 1,109 1,096 1,105 5,000
2012/08/15 1,100 1,108 1,089 1,108 9,200
2012/08/14 1,102 1,102 1,095 1,098 3,400
2012/08/13 1,092 1,103 1,087 1,101 4,000
2012/08/10 1,107 1,108 1,100 1,105 6,400
2012/08/09 1,102 1,106 1,093 1,106 11,700
2012/08/08 1,099 1,100 1,082 1,100 5,600
2012/08/07 1,084 1,089 1,076 1,076 3,600
2012/08/06 1,100 1,100 1,075 1,084 1,800
2012/08/03 1,065 1,110 1,064 1,100 8,500
2012/08/02 1,091 1,100 1,075 1,090 8,300
2012/08/01 1,094 1,100 1,066 1,090 13,000
2012/07/31 1,044 1,073 1,019 1,064 14,200
2012/07/30 1,020 1,050 1,004 1,050 2,800
2012/07/27 1,029 1,030 1,017 1,023 6,500
2012/07/26 1,018 1,028 1,004 1,028 3,200
2012/07/25 1,000 1,018 995 1,018 9,800
2012/07/24 1,019 1,020 1,003 1,020 12,400
2012/07/23 1,032 1,032 1,020 1,020 5,500
2012/07/20 1,066 1,066 1,020 1,020 9,700
2012/07/19 1,027 1,047 1,014 1,036 5,100
2012/07/18 1,030 1,042 1,005 1,007 4,300
2012/07/17 1,038 1,046 1,030 1,030 2,300
2012/07/13 1,046 1,051 1,032 1,045 6,200
2012/07/12 1,062 1,064 1,049 1,049 3,100
2012/07/11 1,065 1,094 1,064 1,068 5,900
2012/07/10 1,081 1,106 1,081 1,092 7,400
2012/07/09 1,046 1,103 1,046 1,078 8,900
2012/07/06 1,111 1,118 1,104 1,104 4,000
2012/07/05 1,110 1,120 1,110 1,113 1,700
2012/07/04 1,133 1,133 1,119 1,125 9,500
2012/07/03 1,100 1,106 1,100 1,103 16,900
2012/07/02 1,096 1,096 1,080 1,090 12,600
2012/06/29 1,069 1,090 1,067 1,085 15,200
2012/06/28 1,070 1,085 1,070 1,085 11,600
2012/06/27 1,051 1,070 1,048 1,070 9,600
2012/06/26 1,037 1,053 1,037 1,051 8,800
2012/06/25 1,045 1,056 1,037 1,037 4,700
2012/06/22 1,043 1,048 1,034 1,045 4,000
2012/06/21 1,038 1,047 1,025 1,043 6,600
2012/06/20 1,035 1,035 1,016 1,020 8,200
2012/06/19 993 1,018 993 1,010 10,100
2012/06/18 999 1,011 995 1,003 5,700
2012/06/15 1,002 1,005 982 983 21,000
2012/06/14 1,015 1,020 1,000 1,006 12,800
2012/06/13 1,040 1,055 1,029 1,032 2,600
2012/06/12 1,014 1,055 1,014 1,055 5,200
2012/06/11 1,056 1,066 1,033 1,033 6,500
2012/06/08 1,026 1,059 1,015 1,059 21,900
2012/06/07 996 1,019 987 1,019 5,500
2012/06/06 996 996 990 993 3,300
2012/06/05 969 981 964 981 5,200
2012/06/04 973 975 962 964 9,200
2012/06/01 983 992 981 988 4,800
2012/05/31 986 997 982 994 4,800
2012/05/30 1,001 1,006 992 1,003 5,700
2012/05/29 992 1,025 972 1,023 7,800
2012/05/28 1,017 1,018 990 1,007 8,200
2012/05/25 1,020 1,021 1,011 1,012 3,400
2012/05/24 1,034 1,034 1,015 1,020 4,600
2012/05/23 1,026 1,044 1,017 1,038 9,100
2012/05/22 1,032 1,048 1,024 1,025 3,300
2012/05/21 1,025 1,035 1,004 1,035 5,300
2012/05/18 1,045 1,045 1,008 1,021 11,200
2012/05/17 1,017 1,048 1,017 1,045 9,000
2012/05/16 1,040 1,042 1,000 1,021 15,600
2012/05/15 1,051 1,081 1,030 1,041 21,300
2012/05/14 1,105 1,124 1,071 1,074 8,800
2012/05/11 1,102 1,123 1,102 1,105 10,900
2012/05/10 1,111 1,111 1,103 1,109 4,500
2012/05/09 1,120 1,128 1,111 1,111 7,800
2012/05/08 1,113 1,150 1,113 1,141 7,000
2012/05/07 1,101 1,130 1,101 1,116 5,800
2012/05/02 1,142 1,145 1,135 1,138 3,600
2012/05/01 1,150 1,176 1,142 1,142 12,600
2012/04/27 1,185 1,187 1,150 1,157 14,800
2012/04/26 1,188 1,189 1,168 1,186 6,700
2012/04/25 1,180 1,187 1,178 1,186 12,600
2012/04/24 1,161 1,168 1,154 1,166 6,200
2012/04/23 1,163 1,168 1,156 1,158 6,500
2012/04/20 1,178 1,178 1,139 1,157 11,200
2012/04/19 1,175 1,186 1,149 1,149 14,600
2012/04/18 1,143 1,165 1,135 1,164 9,100
2012/04/17 1,146 1,150 1,135 1,143 9,500
2012/04/16 1,173 1,190 1,150 1,150 21,600
2012/04/13 1,150 1,210 1,146 1,190 23,800
2012/04/12 1,112 1,145 1,110 1,142 29,600
2012/04/11 1,118 1,118 1,111 1,113 14,000
2012/04/10 1,130 1,130 1,123 1,127 20,200
2012/04/09 1,140 1,145 1,136 1,139 13,000
2012/04/06 1,153 1,154 1,150 1,151 11,200
2012/04/05 1,168 1,168 1,150 1,162 17,200
2012/04/04 1,198 1,198 1,164 1,164 24,600
2012/04/03 1,206 1,209 1,200 1,200 20,800
2012/04/02 1,229 1,229 1,206 1,207 29,400
2012/03/30 1,222 1,232 1,222 1,228 30,300
2012/03/29 1,227 1,231 1,225 1,229 43,900
2012/03/28 1,223 1,230 1,219 1,230 31,300
2012/03/27 1,246 1,247 1,243 1,247 33,100
2012/03/26 1,240 1,248 1,238 1,241 40,300
2012/03/23 1,238 1,241 1,238 1,240 29,100
2012/03/22 1,239 1,242 1,238 1,241 28,400
2012/03/21 1,238 1,244 1,238 1,240 58,500
2012/03/19 1,237 1,241 1,237 1,238 42,200
2012/03/16 1,235 1,242 1,234 1,242 24,600
2012/03/15 1,233 1,239 1,232 1,236 19,200
2012/03/14 1,236 1,239 1,230 1,233 28,700
2012/03/13 1,228 1,240 1,226 1,226 26,500
2012/03/12 1,244 1,244 1,220 1,228 63,900
2012/03/09 1,245 1,246 1,235 1,235 69,100
2012/03/08 1,245 1,245 1,230 1,233 41,100
2012/03/07 1,236 1,248 1,233 1,244 52,500
2012/03/06 1,235 1,248 1,235 1,248 35,200
2012/03/05 1,233 1,243 1,230 1,235 38,600
2012/03/02 1,221 1,235 1,221 1,232 65,800
2012/03/01 1,230 1,259 1,223 1,227 233,300
2012/02/29 1,240 1,290 1,225 1,232 603,500
2012/02/28 1,415 1,450 1,415 1,450 27,200
2012/02/27 1,420 1,450 1,401 1,415 33,900
2012/02/24 1,401 1,435 1,395 1,435 30,100
2012/02/23 1,399 1,401 1,388 1,400 34,200
2012/02/22 1,390 1,402 1,390 1,399 40,200
2012/02/21 1,383 1,390 1,382 1,389 58,000
2012/02/20 1,390 1,390 1,382 1,382 35,600
2012/02/17 1,386 1,392 1,384 1,390 69,800
2012/02/16 1,384 1,386 1,382 1,385 36,400
2012/02/15 1,385 1,388 1,383 1,388 50,100
2012/02/14 1,380 1,385 1,380 1,385 79,600
2012/02/13 1,380 1,381 1,376 1,381 32,600
2012/02/10 1,380 1,382 1,378 1,380 37,800
2012/02/09 1,382 1,382 1,379 1,380 26,700
2012/02/08 1,382 1,383 1,380 1,382 57,100
2012/02/07 1,373 1,381 1,373 1,381 65,600
2012/02/06 1,372 1,377 1,369 1,375 68,800
2012/02/03 1,377 1,377 1,368 1,371 79,300
2012/02/02 1,376 1,379 1,374 1,375 33,300
2012/02/01 1,374 1,382 1,374 1,376 50,900
2012/01/31 1,390 1,390 1,376 1,380 42,400
2012/01/30 1,378 1,393 1,378 1,382 79,200
2012/01/27 1,373 1,380 1,373 1,377 42,200
2012/01/26 1,368 1,372 1,366 1,370 45,700
2012/01/25 1,365 1,368 1,365 1,366 53,900
2012/01/24 1,365 1,367 1,362 1,367 184,100
2012/01/23 1,364 1,365 1,362 1,363 109,400
2012/01/20 1,364 1,366 1,361 1,363 141,400
2012/01/19 1,361 1,363 1,358 1,363 113,000
2012/01/18 1,362 1,365 1,355 1,360 187,100
2012/01/17 1,331 1,380 1,330 1,360 620,800
2012/01/16 1,281 1,282 1,280 1,281 17,000
2012/01/13 1,280 1,287 1,277 1,284 25,300
2012/01/12 1,276 1,282 1,275 1,277 64,900
2012/01/11 1,281 1,286 1,277 1,281 16,000
2012/01/10 1,277 1,283 1,275 1,276 20,600
2012/01/06 1,276 1,279 1,273 1,277 23,000
2012/01/05 1,289 1,289 1,275 1,278 16,500
2012/01/04 1,287 1,302 1,287 1,292 31,900

このページの先頭へ