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
2015/12/30 2,938 2,938 2,891 2,924 4,400
2015/12/29 2,894 2,910 2,850 2,908 5,700
2015/12/28 2,848 2,868 2,845 2,864 7,100
2015/12/25 2,870 2,870 2,830 2,840 11,300
2015/12/24 2,940 2,940 2,867 2,870 8,200
2015/12/22 2,880 2,913 2,880 2,902 4,700
2015/12/21 2,885 2,898 2,859 2,885 12,300
2015/12/18 2,937 2,940 2,911 2,914 16,500
2015/12/17 2,938 2,954 2,920 2,941 22,200
2015/12/16 2,881 2,920 2,881 2,920 12,500
2015/12/15 2,967 2,967 2,863 2,879 13,600
2015/12/14 2,949 2,976 2,931 2,970 12,700
2015/12/11 2,932 2,970 2,931 2,970 29,200
2015/12/10 2,893 2,910 2,874 2,898 19,600
2015/12/09 2,909 2,909 2,877 2,877 14,500
2015/12/08 2,921 2,939 2,893 2,919 12,500
2015/12/07 2,936 2,972 2,919 2,921 7,900
2015/12/04 2,914 2,949 2,914 2,919 13,400
2015/12/03 2,951 2,995 2,950 2,990 8,200
2015/12/02 2,990 2,990 2,939 2,980 13,200
2015/12/01 2,930 2,970 2,914 2,966 16,100
2015/11/30 2,950 2,982 2,950 2,975 6,800
2015/11/27 2,978 2,997 2,958 2,971 12,000
2015/11/26 2,951 2,976 2,939 2,958 8,900
2015/11/25 2,929 2,950 2,910 2,943 10,400
2015/11/24 2,900 2,924 2,898 2,907 14,500
2015/11/20 2,895 2,898 2,876 2,886 8,000
2015/11/19 2,915 2,915 2,889 2,895 9,500
2015/11/18 2,922 2,922 2,880 2,888 8,500
2015/11/17 2,923 2,923 2,873 2,895 8,800
2015/11/16 2,808 2,880 2,808 2,873 7,700
2015/11/13 2,869 2,897 2,859 2,880 8,600
2015/11/12 2,905 2,939 2,900 2,901 9,400
2015/11/11 2,865 2,946 2,864 2,928 10,900
2015/11/10 2,870 2,923 2,870 2,898 13,700
2015/11/09 2,862 2,934 2,798 2,904 27,500
2015/11/06 2,800 2,841 2,800 2,804 13,600
2015/11/05 2,821 2,859 2,821 2,829 12,300
2015/11/04 2,873 2,889 2,822 2,837 14,100
2015/11/02 2,993 2,993 2,873 2,882 28,100
2015/10/30 2,912 2,999 2,912 2,983 16,700
2015/10/29 2,928 2,970 2,918 2,930 15,000
2015/10/28 2,976 2,976 2,906 2,927 17,200
2015/10/27 2,896 2,999 2,853 2,932 51,000
2015/10/26 2,750 2,760 2,735 2,746 8,600
2015/10/23 2,754 2,765 2,728 2,731 10,900
2015/10/22 2,720 2,730 2,699 2,708 11,100
2015/10/21 2,711 2,728 2,710 2,715 14,900
2015/10/20 2,773 2,773 2,713 2,741 6,800
2015/10/19 2,774 2,774 2,700 2,724 7,500
2015/10/16 2,785 2,788 2,762 2,770 5,700
2015/10/15 2,751 2,778 2,740 2,778 3,000
2015/10/14 2,781 2,798 2,741 2,748 8,500
2015/10/13 2,777 2,817 2,770 2,814 7,500
2015/10/09 2,728 2,820 2,728 2,820 12,800
2015/10/08 2,753 2,753 2,707 2,728 5,300
2015/10/07 2,738 2,755 2,700 2,753 16,000
2015/10/06 2,788 2,791 2,738 2,756 17,200
2015/10/05 2,700 2,760 2,700 2,754 9,300
2015/10/02 2,699 2,754 2,687 2,718 13,300
2015/10/01 2,712 2,712 2,647 2,695 11,100
2015/09/30 2,700 2,754 2,682 2,693 10,700
2015/09/29 2,700 2,749 2,674 2,676 14,200
2015/09/28 2,760 2,797 2,734 2,749 15,800
2015/09/25 2,711 2,816 2,702 2,816 20,500
2015/09/24 2,700 2,759 2,682 2,739 33,400
2015/09/18 2,798 2,798 2,735 2,735 11,900
2015/09/17 2,770 2,797 2,768 2,780 12,300
2015/09/16 2,783 2,788 2,735 2,764 5,200
2015/09/15 2,802 2,836 2,753 2,753 13,000
2015/09/14 2,930 2,930 2,820 2,822 19,600
2015/09/11 2,863 2,884 2,813 2,862 29,800
2015/09/10 2,737 2,828 2,715 2,813 15,000
2015/09/09 2,705 2,793 2,692 2,793 20,600
2015/09/08 2,749 2,749 2,640 2,653 18,300
2015/09/07 2,669 2,780 2,630 2,780 25,100
2015/09/04 2,660 2,719 2,643 2,683 24,100
2015/09/03 2,648 2,720 2,619 2,648 21,200
2015/09/02 2,593 2,712 2,593 2,607 16,200
2015/09/01 2,730 2,747 2,683 2,691 13,700
2015/08/31 2,740 2,769 2,737 2,749 6,500
2015/08/28 2,741 2,754 2,723 2,744 10,700
2015/08/27 2,731 2,757 2,650 2,650 14,900
2015/08/26 2,551 2,655 2,550 2,641 25,500
2015/08/25 2,500 2,670 2,403 2,550 36,900
2015/08/24 2,758 2,820 2,700 2,700 24,400
2015/08/21 2,830 2,897 2,830 2,863 22,500
2015/08/20 3,000 3,005 2,919 2,927 16,300
2015/08/19 3,060 3,080 3,000 3,005 17,200
2015/08/18 3,120 3,135 3,060 3,100 18,800
2015/08/17 3,155 3,200 3,130 3,140 11,300
2015/08/14 3,170 3,195 3,140 3,190 15,100
2015/08/13 3,190 3,200 3,160 3,190 28,200
2015/08/12 3,185 3,210 3,175 3,190 19,700
2015/08/11 3,100 3,210 3,090 3,185 35,300
2015/08/10 3,050 3,085 3,030 3,085 15,600
2015/08/07 3,025 3,065 3,015 3,060 8,900
2015/08/06 3,020 3,050 2,995 3,040 14,000
2015/08/05 3,000 3,050 3,000 3,025 7,400
2015/08/04 3,030 3,050 3,000 3,015 14,300
2015/08/03 3,015 3,095 2,960 3,045 40,700
2015/07/31 2,858 2,908 2,842 2,891 11,500
2015/07/30 2,845 2,895 2,819 2,858 12,100
2015/07/29 2,884 2,917 2,818 2,859 8,800
2015/07/28 2,858 2,893 2,824 2,875 13,100
2015/07/27 2,970 2,971 2,908 2,908 10,200
2015/07/24 3,010 3,010 2,965 2,977 7,700
2015/07/23 3,010 3,015 2,965 3,015 16,400
2015/07/22 2,995 3,015 2,961 2,974 8,900
2015/07/21 3,010 3,025 2,997 3,000 10,000
2015/07/17 3,000 3,000 2,969 2,986 8,400
2015/07/16 2,930 2,985 2,930 2,985 18,300
2015/07/15 2,948 2,948 2,901 2,930 14,300
2015/07/14 2,850 2,923 2,850 2,917 24,100
2015/07/13 2,741 2,828 2,741 2,810 12,500
2015/07/10 2,750 2,800 2,712 2,723 18,200
2015/07/09 2,728 2,745 2,600 2,737 30,200
2015/07/08 2,871 2,875 2,778 2,778 21,500
2015/07/07 2,893 2,910 2,860 2,870 13,600
2015/07/06 2,929 2,940 2,884 2,891 17,600
2015/07/03 2,977 2,977 2,936 2,954 11,500
2015/07/02 3,005 3,005 2,971 2,977 15,300
2015/07/01 2,979 2,979 2,918 2,978 11,900
2015/06/30 2,900 2,944 2,900 2,941 9,800
2015/06/29 2,901 2,947 2,901 2,921 12,900
2015/06/26 2,932 3,005 2,922 2,992 16,700
2015/06/25 2,975 3,015 2,948 2,954 15,600
2015/06/24 2,971 3,020 2,960 2,974 20,000
2015/06/23 2,995 2,995 2,960 2,980 10,800
2015/06/22 2,948 2,990 2,948 2,959 16,300
2015/06/19 2,948 2,995 2,947 2,974 12,000
2015/06/18 2,970 2,970 2,944 2,948 12,400
2015/06/17 2,984 3,010 2,973 2,973 5,900
2015/06/16 3,000 3,005 2,968 2,984 10,000
2015/06/15 2,991 3,025 2,991 3,000 4,800
2015/06/12 2,994 3,010 2,976 2,997 20,900
2015/06/11 3,000 3,020 2,968 2,968 25,400
2015/06/10 3,025 3,055 3,020 3,020 11,000
2015/06/09 3,095 3,095 3,025 3,025 10,600
2015/06/08 3,090 3,090 3,070 3,090 7,400
2015/06/05 3,075 3,080 3,065 3,070 9,200
2015/06/04 3,080 3,080 3,055 3,075 8,800
2015/06/03 3,090 3,090 3,065 3,085 8,100
2015/06/02 3,070 3,095 3,060 3,080 7,500
2015/06/01 3,055 3,080 3,055 3,060 9,500
2015/05/29 3,055 3,080 3,030 3,055 18,800
2015/05/28 3,115 3,115 3,060 3,075 14,600
2015/05/27 3,100 3,130 3,080 3,085 12,500
2015/05/26 3,150 3,155 3,130 3,130 5,900
2015/05/25 3,150 3,155 3,105 3,125 10,600
2015/05/22 3,060 3,155 3,055 3,150 29,500
2015/05/21 3,085 3,095 3,050 3,060 9,100
2015/05/20 3,080 3,095 3,070 3,085 14,400
2015/05/19 3,075 3,080 3,065 3,080 11,200
2015/05/18 3,050 3,065 3,025 3,060 10,100
2015/05/15 3,055 3,080 3,045 3,050 11,400
2015/05/14 3,085 3,125 3,035 3,045 22,100
2015/05/13 3,070 3,075 3,030 3,065 12,100
2015/05/12 3,055 3,095 3,035 3,085 8,200
2015/05/11 3,105 3,105 3,065 3,075 9,200
2015/05/08 3,055 3,075 3,000 3,075 15,100
2015/05/07 3,025 3,045 2,984 3,030 18,400
2015/05/01 3,045 3,050 2,974 3,010 21,800
2015/04/30 3,050 3,070 3,015 3,045 25,600
2015/04/28 3,180 3,240 3,035 3,070 68,000
2015/04/27 3,155 3,155 3,115 3,130 19,800
2015/04/24 3,120 3,170 3,120 3,155 17,400
2015/04/23 3,150 3,150 3,125 3,140 10,100
2015/04/22 3,160 3,160 3,110 3,145 17,000
2015/04/21 3,260 3,280 3,095 3,105 73,100
2015/04/20 3,110 3,235 3,110 3,220 104,600
2015/04/17 3,025 3,035 3,000 3,025 12,400
2015/04/16 3,000 3,035 3,000 3,035 13,500
2015/04/15 3,020 3,020 3,000 3,020 9,800
2015/04/14 3,040 3,045 3,005 3,025 10,900
2015/04/13 3,050 3,050 2,993 3,030 7,000
2015/04/10 2,998 3,030 2,956 3,010 27,100
2015/04/09 3,035 3,050 3,000 3,005 8,500
2015/04/08 2,990 3,035 2,990 3,015 18,300
2015/04/07 2,961 3,000 2,949 2,980 11,900
2015/04/06 2,969 2,969 2,952 2,957 5,600
2015/04/03 2,968 2,968 2,940 2,959 11,000
2015/04/02 2,912 2,951 2,875 2,932 18,100
2015/04/01 2,960 2,960 2,890 2,912 13,200
2015/03/31 3,025 3,045 2,949 2,968 20,100
2015/03/30 2,965 2,977 2,890 2,921 23,300
2015/03/27 2,993 3,055 2,940 2,968 22,700
2015/03/26 3,090 3,090 3,055 3,085 17,500
2015/03/25 3,075 3,090 3,035 3,090 7,400
2015/03/24 3,100 3,125 3,075 3,075 8,100
2015/03/23 3,075 3,095 3,050 3,090 7,600
2015/03/20 3,005 3,055 3,005 3,045 9,200
2015/03/19 3,070 3,070 3,005 3,025 14,200
2015/03/18 3,000 3,055 3,000 3,055 10,000
2015/03/17 3,060 3,075 3,020 3,040 17,500
2015/03/16 3,075 3,125 3,035 3,060 12,400
2015/03/13 3,060 3,085 3,020 3,075 31,200
2015/03/12 2,970 3,105 2,958 3,030 28,100
2015/03/11 2,946 2,964 2,920 2,958 20,900
2015/03/10 2,940 2,948 2,893 2,917 10,500
2015/03/09 2,880 2,939 2,880 2,898 7,100
2015/03/06 2,914 2,929 2,878 2,920 8,200
2015/03/05 2,870 2,928 2,870 2,890 8,500
2015/03/04 2,917 2,917 2,877 2,902 9,100
2015/03/03 2,910 2,926 2,904 2,918 16,600
2015/03/02 2,857 2,919 2,857 2,876 11,800
2015/02/27 2,900 2,900 2,852 2,877 16,400
2015/02/26 2,777 2,904 2,763 2,904 25,400
2015/02/25 2,785 2,799 2,772 2,777 7,100
2015/02/24 2,777 2,790 2,750 2,762 19,200
2015/02/23 2,800 2,800 2,777 2,778 12,500
2015/02/20 2,756 2,784 2,743 2,776 11,300
2015/02/19 2,746 2,783 2,726 2,736 22,800
2015/02/18 2,736 2,766 2,724 2,727 19,800
2015/02/17 2,696 2,737 2,679 2,724 15,800
2015/02/16 2,748 2,750 2,706 2,706 15,700
2015/02/13 2,751 2,751 2,708 2,710 14,900
2015/02/12 2,740 2,769 2,710 2,751 12,200
2015/02/10 2,709 2,745 2,701 2,720 11,200
2015/02/09 2,735 2,747 2,704 2,709 9,400
2015/02/06 2,724 2,757 2,709 2,709 12,900
2015/02/05 2,732 2,750 2,723 2,738 12,400
2015/02/04 2,760 2,779 2,735 2,765 15,100
2015/02/03 2,805 2,835 2,719 2,758 39,700
2015/02/02 2,712 2,779 2,669 2,755 40,600
2015/01/30 2,626 2,629 2,597 2,602 17,600
2015/01/29 2,585 2,618 2,573 2,576 15,100
2015/01/28 2,570 2,600 2,565 2,595 21,000
2015/01/27 2,620 2,632 2,610 2,617 20,300
2015/01/26 2,613 2,624 2,588 2,610 15,700
2015/01/23 2,617 2,645 2,610 2,613 21,900
2015/01/22 2,612 2,643 2,581 2,639 21,600
2015/01/21 2,650 2,663 2,622 2,625 30,200
2015/01/20 2,669 2,718 2,640 2,676 34,000
2015/01/19 2,668 2,687 2,640 2,680 21,100
2015/01/16 2,643 2,685 2,600 2,618 51,100
2015/01/15 2,671 2,755 2,663 2,670 24,000
2015/01/14 2,713 2,750 2,700 2,705 14,600
2015/01/13 2,759 2,830 2,715 2,758 27,200
2015/01/09 2,831 2,846 2,755 2,824 26,700
2015/01/08 2,817 2,877 2,817 2,831 13,700
2015/01/07 2,756 2,848 2,756 2,823 20,700
2015/01/06 2,808 2,822 2,755 2,761 21,700
2015/01/05 2,851 2,877 2,825 2,836 27,200

このページの先頭へ