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
2014/12/30 2,922 2,922 2,890 2,893 11,300
2014/12/29 2,932 2,947 2,802 2,898 22,600
2014/12/26 2,950 2,979 2,913 2,932 13,800
2014/12/25 2,878 2,947 2,878 2,927 36,400
2014/12/24 2,847 2,930 2,847 2,916 53,800
2014/12/22 2,800 2,910 2,799 2,897 40,100
2014/12/19 2,740 2,780 2,738 2,768 38,900
2014/12/18 2,600 2,695 2,600 2,685 39,000
2014/12/17 2,574 2,632 2,566 2,605 30,600
2014/12/16 2,658 2,658 2,556 2,605 40,000
2014/12/15 2,580 2,639 2,563 2,619 27,700
2014/12/12 2,600 2,640 2,593 2,630 49,000
2014/12/11 2,500 2,546 2,490 2,545 38,300
2014/12/10 2,499 2,500 2,475 2,500 20,800
2014/12/09 2,551 2,560 2,480 2,505 21,900
2014/12/08 2,551 2,575 2,538 2,545 24,600
2014/12/05 2,550 2,579 2,530 2,579 15,500
2014/12/04 2,540 2,578 2,540 2,555 15,300
2014/12/03 2,530 2,609 2,520 2,547 40,600
2014/12/02 2,526 2,538 2,440 2,527 25,500
2014/12/01 2,524 2,550 2,515 2,518 25,100
2014/11/28 2,515 2,570 2,508 2,553 21,900
2014/11/27 2,515 2,590 2,515 2,531 33,300
2014/11/26 2,585 2,620 2,505 2,547 48,800
2014/11/25 2,620 2,683 2,560 2,564 147,100
2014/11/21 2,560 2,632 2,450 2,609 44,500
2014/11/20 2,560 2,598 2,546 2,549 18,700
2014/11/19 2,588 2,598 2,541 2,543 25,600
2014/11/18 2,480 2,590 2,480 2,575 57,000
2014/11/17 2,500 2,501 2,461 2,480 17,800
2014/11/14 2,520 2,530 2,495 2,512 22,500
2014/11/13 2,499 2,499 2,468 2,490 13,200
2014/11/12 2,500 2,530 2,483 2,501 37,100
2014/11/11 2,494 2,509 2,472 2,509 22,900
2014/11/10 2,500 2,500 2,420 2,459 30,600
2014/11/07 2,499 2,515 2,456 2,492 40,500
2014/11/06 2,500 2,504 2,460 2,466 33,000
2014/11/05 2,510 2,530 2,403 2,500 44,500
2014/11/04 2,469 2,538 2,435 2,516 54,900
2014/10/31 2,300 2,398 2,250 2,398 55,100
2014/10/30 2,329 2,330 2,224 2,273 35,100
2014/10/29 2,275 2,324 2,220 2,308 35,400
2014/10/28 2,290 2,300 2,223 2,275 20,000
2014/10/27 2,247 2,280 2,210 2,279 44,700
2014/10/24 2,158 2,229 2,158 2,197 37,400
2014/10/23 2,114 2,179 2,114 2,178 41,100
2014/10/22 2,145 2,200 2,111 2,180 155,200
2014/10/21 1,961 2,024 1,961 1,978 29,600
2014/10/20 1,950 1,980 1,915 1,954 16,700
2014/10/17 1,924 1,924 1,844 1,887 22,500
2014/10/16 1,950 1,950 1,903 1,904 17,600
2014/10/15 1,930 2,000 1,930 1,970 12,700
2014/10/14 1,950 1,989 1,927 1,934 25,800
2014/10/10 2,000 2,008 1,968 1,975 18,900
2014/10/09 2,080 2,085 2,056 2,056 17,700
2014/10/08 2,080 2,099 2,052 2,077 16,700
2014/10/07 2,130 2,134 2,087 2,107 9,900
2014/10/06 2,080 2,121 2,069 2,116 12,800
2014/10/03 2,061 2,081 2,031 2,045 20,500
2014/10/02 2,078 2,121 2,077 2,080 25,300
2014/10/01 2,097 2,159 2,097 2,132 24,300
2014/09/30 2,100 2,108 2,082 2,097 16,600
2014/09/29 2,084 2,112 2,071 2,094 15,800
2014/09/26 2,055 2,086 2,002 2,065 24,500
2014/09/25 2,050 2,080 2,050 2,077 25,100
2014/09/24 2,029 2,069 2,021 2,047 23,000
2014/09/22 2,025 2,037 2,022 2,030 15,200
2014/09/19 1,983 2,038 1,970 2,038 23,700
2014/09/18 1,979 1,984 1,972 1,983 16,200
2014/09/17 1,972 1,980 1,965 1,973 6,700
2014/09/16 1,974 1,979 1,967 1,976 7,800
2014/09/12 1,980 1,985 1,974 1,975 16,700
2014/09/11 1,977 1,984 1,968 1,981 4,600
2014/09/10 1,960 1,977 1,960 1,977 6,800
2014/09/09 1,985 1,985 1,973 1,977 6,400
2014/09/08 1,951 1,986 1,951 1,982 15,800
2014/09/05 1,950 1,960 1,940 1,951 14,500
2014/09/04 1,950 1,958 1,940 1,949 14,900
2014/09/03 1,935 1,944 1,928 1,937 11,800
2014/09/02 1,937 1,937 1,920 1,934 6,300
2014/09/01 1,901 1,960 1,901 1,924 7,500
2014/08/29 1,916 1,920 1,902 1,913 9,300
2014/08/28 1,921 1,926 1,901 1,919 5,600
2014/08/27 1,903 1,932 1,903 1,921 4,000
2014/08/26 1,935 1,935 1,904 1,918 7,100
2014/08/25 1,900 1,938 1,899 1,935 16,100
2014/08/22 1,882 1,895 1,882 1,888 8,600
2014/08/21 1,855 1,890 1,845 1,882 10,700
2014/08/20 1,881 1,897 1,861 1,884 12,000
2014/08/19 1,880 1,883 1,859 1,881 5,500
2014/08/18 1,871 1,882 1,871 1,875 3,200
2014/08/15 1,870 1,870 1,864 1,870 2,400
2014/08/14 1,840 1,865 1,840 1,860 4,800
2014/08/13 1,843 1,857 1,830 1,840 7,700
2014/08/12 1,837 1,852 1,837 1,843 7,100
2014/08/11 1,841 1,841 1,813 1,837 6,900
2014/08/08 1,799 1,835 1,795 1,806 11,000
2014/08/07 1,792 1,805 1,783 1,799 9,500
2014/08/06 1,841 1,850 1,790 1,811 13,000
2014/08/05 1,853 1,877 1,841 1,841 12,800
2014/08/04 1,864 1,868 1,852 1,853 8,300
2014/08/01 1,838 1,879 1,838 1,864 11,900
2014/07/31 1,935 1,935 1,913 1,918 5,500
2014/07/30 1,917 1,931 1,915 1,928 8,300
2014/07/29 1,915 1,934 1,915 1,924 5,200
2014/07/28 1,946 1,946 1,923 1,926 8,700
2014/07/25 1,925 1,943 1,915 1,922 4,700
2014/07/24 1,940 1,946 1,925 1,929 6,700
2014/07/23 1,949 1,953 1,935 1,949 4,100
2014/07/22 1,950 1,950 1,938 1,948 5,200
2014/07/18 1,930 1,947 1,907 1,945 9,500
2014/07/17 1,945 1,949 1,930 1,943 14,400
2014/07/16 1,927 1,944 1,922 1,943 6,600
2014/07/15 1,935 1,946 1,935 1,938 3,400
2014/07/14 1,945 1,945 1,928 1,934 6,500
2014/07/11 1,912 1,920 1,906 1,915 5,900
2014/07/10 1,919 1,928 1,912 1,912 6,000
2014/07/09 1,921 1,950 1,917 1,918 11,700
2014/07/08 1,950 1,958 1,949 1,952 13,600
2014/07/07 1,956 1,962 1,955 1,959 6,400
2014/07/04 1,978 1,978 1,908 1,956 19,600
2014/07/03 1,950 1,960 1,938 1,960 14,600
2014/07/02 1,965 1,968 1,939 1,949 23,400
2014/07/01 1,908 1,965 1,908 1,933 26,600
2014/06/30 1,890 1,936 1,890 1,918 14,600
2014/06/27 1,892 1,919 1,879 1,915 11,300
2014/06/26 1,901 1,911 1,891 1,892 8,000
2014/06/25 1,918 1,929 1,896 1,896 17,600
2014/06/24 1,933 1,939 1,910 1,938 12,600
2014/06/23 1,927 1,939 1,910 1,933 18,000
2014/06/20 1,901 1,948 1,901 1,908 44,800
2014/06/19 1,925 1,936 1,893 1,896 21,300
2014/06/18 1,906 1,931 1,905 1,920 21,500
2014/06/17 1,895 1,919 1,895 1,910 16,300
2014/06/16 1,920 1,920 1,882 1,888 10,600
2014/06/13 1,912 1,912 1,887 1,905 35,900
2014/06/12 1,871 1,895 1,851 1,872 23,300
2014/06/11 1,870 1,915 1,870 1,911 26,300
2014/06/10 1,840 1,870 1,840 1,865 19,500
2014/06/09 1,839 1,863 1,839 1,840 13,000
2014/06/06 1,824 1,849 1,818 1,839 19,300
2014/06/05 1,834 1,843 1,819 1,825 11,500
2014/06/04 1,815 1,849 1,815 1,822 15,300
2014/06/03 1,810 1,820 1,800 1,809 11,400
2014/06/02 1,786 1,799 1,786 1,796 9,500
2014/05/30 1,788 1,792 1,742 1,786 18,800
2014/05/29 1,765 1,794 1,765 1,785 5,600
2014/05/28 1,785 1,794 1,773 1,790 7,500
2014/05/27 1,786 1,790 1,777 1,785 3,900
2014/05/26 1,778 1,788 1,742 1,786 11,600
2014/05/23 1,777 1,781 1,762 1,778 12,100
2014/05/22 1,737 1,769 1,730 1,765 9,500
2014/05/21 1,730 1,739 1,707 1,737 7,600
2014/05/20 1,749 1,750 1,722 1,739 11,900
2014/05/19 1,720 1,730 1,718 1,726 9,500
2014/05/16 1,735 1,740 1,720 1,720 13,900
2014/05/15 1,756 1,761 1,730 1,749 6,700
2014/05/14 1,747 1,774 1,730 1,774 12,200
2014/05/13 1,734 1,757 1,720 1,747 11,700
2014/05/12 1,715 1,735 1,711 1,715 11,200
2014/05/09 1,716 1,738 1,715 1,715 6,000
2014/05/08 1,706 1,729 1,706 1,708 11,100
2014/05/07 1,756 1,756 1,681 1,705 18,800
2014/05/02 1,774 1,774 1,745 1,756 8,300
2014/05/01 1,760 1,779 1,749 1,767 11,300
2014/04/30 1,744 1,762 1,730 1,750 10,800
2014/04/28 1,760 1,763 1,722 1,744 16,600
2014/04/25 1,720 1,798 1,714 1,774 23,600
2014/04/24 1,730 1,730 1,688 1,724 18,000
2014/04/23 1,716 1,745 1,712 1,732 16,300
2014/04/22 1,733 1,733 1,701 1,701 6,500
2014/04/21 1,702 1,722 1,702 1,715 6,900
2014/04/18 1,701 1,711 1,670 1,694 17,500
2014/04/17 1,702 1,720 1,680 1,690 12,300
2014/04/16 1,679 1,719 1,665 1,683 11,300
2014/04/15 1,656 1,681 1,646 1,653 10,600
2014/04/14 1,650 1,681 1,650 1,656 9,600
2014/04/11 1,655 1,696 1,643 1,665 18,800
2014/04/10 1,730 1,747 1,671 1,671 20,900
2014/04/09 1,702 1,714 1,687 1,700 19,400
2014/04/08 1,734 1,741 1,727 1,727 17,700
2014/04/07 1,773 1,773 1,746 1,752 12,600
2014/04/04 1,795 1,795 1,773 1,783 16,600
2014/04/03 1,799 1,815 1,787 1,795 15,400
2014/04/02 1,797 1,815 1,775 1,783 25,500
2014/04/01 1,795 1,798 1,776 1,790 23,600
2014/03/31 1,788 1,790 1,770 1,786 17,900
2014/03/28 1,791 1,791 1,746 1,786 15,500
2014/03/27 1,790 1,795 1,763 1,791 21,000
2014/03/26 1,820 1,853 1,810 1,820 21,600
2014/03/25 1,847 1,862 1,833 1,833 12,300
2014/03/24 1,836 1,878 1,834 1,847 23,700
2014/03/20 1,883 1,890 1,850 1,851 24,300
2014/03/19 1,925 1,938 1,850 1,860 24,300
2014/03/18 1,872 1,932 1,872 1,924 13,500
2014/03/17 1,887 1,929 1,841 1,870 29,900
2014/03/14 1,946 1,952 1,910 1,918 41,700
2014/03/13 1,962 1,969 1,943 1,957 14,700
2014/03/12 1,980 1,980 1,947 1,953 10,100
2014/03/11 1,970 1,989 1,966 1,983 13,000
2014/03/10 1,979 1,979 1,960 1,964 11,700
2014/03/07 1,947 1,974 1,940 1,966 21,600
2014/03/06 1,926 1,928 1,910 1,919 14,900
2014/03/05 1,930 1,984 1,924 1,926 43,000
2014/03/04 1,845 1,925 1,845 1,923 33,900
2014/03/03 1,846 1,850 1,826 1,845 16,000
2014/02/28 1,847 1,869 1,846 1,857 10,700
2014/02/27 1,905 1,905 1,848 1,854 20,500
2014/02/26 1,916 1,916 1,898 1,899 9,600
2014/02/25 1,898 1,929 1,897 1,914 23,900
2014/02/24 1,900 1,900 1,871 1,897 14,100
2014/02/21 1,907 1,916 1,893 1,909 29,600
2014/02/20 1,865 1,919 1,855 1,908 32,700
2014/02/19 1,864 1,873 1,844 1,859 18,600
2014/02/18 1,889 1,921 1,841 1,860 58,700
2014/02/17 1,798 1,870 1,788 1,852 66,300
2014/02/14 1,755 1,791 1,749 1,789 33,100
2014/02/13 1,789 1,789 1,753 1,755 14,700
2014/02/12 1,725 1,796 1,725 1,773 24,600
2014/02/10 1,715 1,725 1,707 1,725 21,000
2014/02/07 1,698 1,718 1,693 1,707 12,700
2014/02/06 1,683 1,700 1,663 1,693 29,500
2014/02/05 1,687 1,720 1,672 1,683 46,200
2014/02/04 1,693 1,693 1,632 1,663 79,900
2014/02/03 1,676 1,740 1,674 1,696 70,700
2014/01/31 1,801 1,815 1,754 1,777 37,700
2014/01/30 1,735 1,796 1,712 1,782 56,900
2014/01/29 1,715 1,776 1,715 1,747 39,500
2014/01/28 1,658 1,710 1,658 1,679 21,000
2014/01/27 1,651 1,676 1,651 1,665 29,900
2014/01/24 1,733 1,760 1,709 1,712 23,500
2014/01/23 1,752 1,769 1,735 1,743 47,400
2014/01/22 1,731 1,747 1,710 1,741 18,700
2014/01/21 1,758 1,766 1,731 1,750 10,000
2014/01/20 1,772 1,779 1,743 1,749 15,100
2014/01/17 1,734 1,755 1,725 1,750 17,400
2014/01/16 1,707 1,750 1,698 1,725 50,000
2014/01/15 1,662 1,680 1,661 1,674 18,700
2014/01/14 1,683 1,683 1,658 1,663 18,400
2014/01/10 1,677 1,683 1,660 1,683 17,100
2014/01/09 1,674 1,685 1,665 1,675 17,100
2014/01/08 1,640 1,676 1,640 1,673 20,500
2014/01/07 1,662 1,662 1,645 1,649 31,000
2014/01/06 1,638 1,662 1,628 1,650 26,100

このページの先頭へ