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
2016/12/30 1,839 1,880 1,785 1,831 18,300
2016/12/29 1,870 1,875 1,831 1,839 21,600
2016/12/28 1,864 1,897 1,864 1,880 20,300
2016/12/27 1,867 1,888 1,866 1,876 18,700
2016/12/26 1,886 1,886 1,864 1,867 13,900
2016/12/22 1,882 1,891 1,873 1,887 13,100
2016/12/21 1,902 1,983 1,878 1,881 54,500
2016/12/20 1,887 1,911 1,877 1,902 28,100
2016/12/19 1,849 1,887 1,846 1,880 20,000
2016/12/16 1,850 1,872 1,844 1,857 20,500
2016/12/15 1,836 1,841 1,820 1,835 13,800
2016/12/14 1,833 1,847 1,820 1,836 15,400
2016/12/13 1,846 1,846 1,815 1,839 19,100
2016/12/12 1,860 1,866 1,820 1,846 25,300
2016/12/09 1,853 1,863 1,832 1,860 24,900
2016/12/08 1,870 1,874 1,831 1,853 19,400
2016/12/07 1,853 1,867 1,841 1,861 11,900
2016/12/06 1,812 1,847 1,812 1,838 22,000
2016/12/05 1,835 1,835 1,793 1,812 14,100
2016/12/02 1,826 1,839 1,810 1,835 15,700
2016/12/01 1,842 1,871 1,819 1,836 23,800
2016/11/30 1,844 1,847 1,821 1,847 20,600
2016/11/29 1,850 1,863 1,830 1,844 20,200
2016/11/28 1,816 1,867 1,800 1,865 36,400
2016/11/25 1,792 1,828 1,790 1,809 25,800
2016/11/24 1,760 1,797 1,760 1,792 33,800
2016/11/22 1,739 1,754 1,725 1,749 16,300
2016/11/21 1,741 1,755 1,734 1,739 8,800
2016/11/18 1,739 1,740 1,717 1,734 15,400
2016/11/17 1,725 1,725 1,695 1,710 13,300
2016/11/16 1,721 1,732 1,712 1,716 10,900
2016/11/15 1,735 1,746 1,709 1,721 12,000
2016/11/14 1,700 1,766 1,700 1,745 23,000
2016/11/11 1,729 1,743 1,685 1,687 20,100
2016/11/10 1,699 1,732 1,699 1,729 22,300
2016/11/09 1,720 1,728 1,610 1,618 34,200
2016/11/08 1,740 1,740 1,695 1,709 14,700
2016/11/07 1,740 1,754 1,730 1,738 15,100
2016/11/04 1,743 1,745 1,702 1,724 29,100
2016/11/02 1,780 1,780 1,750 1,768 31,700
2016/11/01 1,775 1,780 1,750 1,780 33,900
2016/10/31 1,783 1,788 1,740 1,775 68,900
2016/10/28 1,637 1,830 1,637 1,785 266,900
2016/10/27 1,994 2,004 1,980 1,997 10,200
2016/10/26 1,975 1,995 1,975 1,995 11,900
2016/10/25 1,974 1,995 1,970 1,983 13,000
2016/10/24 1,970 1,994 1,958 1,976 11,800
2016/10/21 1,980 1,990 1,975 1,979 7,600
2016/10/20 1,995 2,009 1,966 1,978 16,400
2016/10/19 1,980 1,990 1,971 1,986 13,000
2016/10/18 1,980 1,985 1,954 1,978 11,400
2016/10/17 1,946 1,977 1,946 1,963 10,100
2016/10/14 1,927 1,950 1,927 1,946 7,300
2016/10/13 1,950 1,960 1,920 1,933 13,000
2016/10/12 1,960 1,966 1,945 1,955 18,300
2016/10/11 1,961 1,982 1,961 1,974 9,500
2016/10/07 1,949 1,977 1,949 1,965 9,700
2016/10/06 1,965 1,986 1,957 1,960 13,000
2016/10/05 1,960 1,980 1,950 1,962 19,700
2016/10/04 1,960 1,975 1,950 1,966 17,600
2016/10/03 1,960 1,975 1,945 1,960 9,900
2016/09/30 1,960 1,971 1,936 1,958 11,500
2016/09/29 1,962 1,984 1,954 1,977 13,300
2016/09/28 2,000 2,000 1,950 1,962 12,800
2016/09/27 2,012 2,028 1,990 2,024 25,300
2016/09/26 2,070 2,070 2,036 2,041 11,400
2016/09/23 2,080 2,085 2,046 2,078 15,900
2016/09/21 2,076 2,086 2,028 2,083 14,500
2016/09/20 2,122 2,123 2,067 2,076 17,700
2016/09/16 2,052 2,127 2,052 2,122 7,300
2016/09/15 2,059 2,100 2,059 2,067 4,400
2016/09/14 2,057 2,106 2,050 2,062 5,800
2016/09/13 2,056 2,123 2,056 2,078 4,100
2016/09/12 2,064 2,140 2,064 2,070 5,300
2016/09/09 2,103 2,152 2,079 2,114 13,600
2016/09/08 2,141 2,158 2,130 2,153 6,000
2016/09/07 2,155 2,155 2,130 2,141 5,700
2016/09/06 2,074 2,157 2,071 2,156 6,300
2016/09/05 2,083 2,105 2,069 2,095 4,700
2016/09/02 2,100 2,127 2,083 2,092 4,200
2016/09/01 2,079 2,094 2,075 2,094 3,800
2016/08/31 2,011 2,093 2,011 2,080 9,300
2016/08/30 2,021 2,030 2,002 2,026 4,300
2016/08/29 2,045 2,045 2,010 2,023 5,100
2016/08/26 2,000 2,022 1,963 1,995 4,400
2016/08/25 2,010 2,034 1,995 2,011 6,000
2016/08/24 2,013 2,028 2,002 2,015 4,300
2016/08/23 2,000 2,081 1,984 1,997 9,500
2016/08/22 1,963 2,015 1,963 2,003 8,100
2016/08/19 1,960 1,987 1,957 1,963 9,100
2016/08/18 1,990 2,000 1,931 1,936 12,100
2016/08/17 1,981 2,020 1,971 1,990 9,900
2016/08/16 2,031 2,061 1,973 1,981 12,500
2016/08/15 2,026 2,051 2,016 2,030 4,000
2016/08/12 2,013 2,055 2,009 2,049 14,500
2016/08/10 2,000 2,017 1,991 2,004 11,600
2016/08/09 1,976 2,008 1,965 2,008 17,500
2016/08/08 1,971 1,984 1,957 1,976 15,700
2016/08/05 1,986 2,009 1,971 1,971 10,700
2016/08/04 1,985 2,023 1,985 2,006 13,200
2016/08/03 2,033 2,043 1,991 1,991 13,100
2016/08/02 2,122 2,131 2,065 2,083 16,300
2016/08/01 2,139 2,181 2,104 2,122 28,500
2016/07/29 2,288 2,288 2,159 2,278 7,800
2016/07/28 2,298 2,299 2,200 2,293 25,300
2016/07/27 2,256 2,285 2,250 2,276 16,400
2016/07/26 2,250 2,264 2,224 2,255 11,000
2016/07/25 2,240 2,271 2,240 2,262 11,900
2016/07/22 2,226 2,244 2,214 2,239 7,400
2016/07/21 2,217 2,250 2,217 2,245 18,300
2016/07/20 2,224 2,233 2,193 2,217 14,700
2016/07/19 2,181 2,221 2,181 2,221 15,500
2016/07/15 2,156 2,184 2,155 2,181 22,200
2016/07/14 2,140 2,157 2,129 2,139 16,300
2016/07/13 2,139 2,148 2,113 2,131 17,300
2016/07/12 2,101 2,140 2,084 2,118 12,400
2016/07/11 1,989 2,074 1,974 2,060 15,900
2016/07/08 2,059 2,064 1,922 1,922 20,300
2016/07/07 1,991 2,038 1,991 2,032 11,900
2016/07/06 2,052 2,061 1,990 2,013 16,600
2016/07/05 2,081 2,110 2,073 2,100 10,700
2016/07/04 2,111 2,120 2,098 2,109 14,400
2016/07/01 2,090 2,118 2,083 2,106 19,100
2016/06/30 2,134 2,134 2,045 2,053 14,800
2016/06/29 1,937 2,012 1,937 2,002 8,600
2016/06/28 1,913 1,954 1,885 1,937 22,900
2016/06/27 1,935 1,955 1,924 1,948 31,000
2016/06/24 2,100 2,120 1,942 1,955 28,000
2016/06/23 2,081 2,103 2,050 2,103 9,800
2016/06/22 2,100 2,107 2,080 2,103 19,500
2016/06/21 2,095 2,118 2,079 2,109 9,200
2016/06/20 2,100 2,128 2,091 2,095 22,100
2016/06/17 2,060 2,082 2,037 2,082 30,500
2016/06/16 2,099 2,105 2,052 2,060 21,300
2016/06/15 2,079 2,120 2,063 2,099 20,800
2016/06/14 2,080 2,109 2,060 2,089 32,600
2016/06/13 2,126 2,126 2,095 2,104 24,500
2016/06/10 2,150 2,150 2,126 2,131 16,200
2016/06/09 2,120 2,136 2,110 2,127 11,100
2016/06/08 2,118 2,134 2,116 2,134 10,600
2016/06/07 2,080 2,122 2,080 2,108 13,600
2016/06/06 2,050 2,072 2,045 2,068 12,600
2016/06/03 2,067 2,077 2,055 2,072 9,300
2016/06/02 2,060 2,075 2,046 2,047 12,400
2016/06/01 2,043 2,079 2,042 2,059 8,100
2016/05/31 2,023 2,046 2,023 2,029 13,900
2016/05/30 2,019 2,023 2,008 2,022 10,400
2016/05/27 2,009 2,017 1,997 2,000 5,800
2016/05/26 2,021 2,021 1,992 1,997 8,000
2016/05/25 1,984 2,012 1,976 1,990 10,300
2016/05/24 1,979 1,994 1,972 1,984 7,600
2016/05/23 2,009 2,009 1,962 1,984 7,700
2016/05/20 2,005 2,021 1,991 2,016 12,300
2016/05/19 1,985 2,000 1,980 1,993 6,900
2016/05/18 2,000 2,000 1,961 1,987 15,000
2016/05/17 1,992 2,002 1,971 1,995 9,400
2016/05/16 1,970 1,993 1,968 1,984 14,300
2016/05/13 1,966 1,978 1,948 1,970 16,000
2016/05/12 1,940 1,978 1,938 1,978 10,800
2016/05/11 1,977 1,990 1,941 1,950 12,200
2016/05/10 1,895 1,970 1,881 1,963 27,200
2016/05/09 1,894 1,898 1,856 1,885 11,400
2016/05/06 1,837 1,867 1,810 1,848 22,000
2016/05/02 1,858 1,858 1,827 1,837 25,600
2016/04/28 1,932 1,939 1,870 1,870 63,600
2016/04/27 2,029 2,034 2,001 2,022 15,200
2016/04/26 2,053 2,053 1,996 2,029 13,700
2016/04/25 2,040 2,068 2,040 2,053 16,000
2016/04/22 2,003 2,043 2,001 2,039 14,700
2016/04/21 1,990 2,028 1,990 2,027 17,300
2016/04/20 1,992 1,992 1,955 1,966 19,900
2016/04/19 1,940 1,988 1,930 1,962 20,200
2016/04/18 1,920 1,920 1,887 1,905 13,900
2016/04/15 1,929 1,951 1,915 1,945 13,400
2016/04/14 1,919 1,940 1,892 1,933 19,600
2016/04/13 1,895 1,916 1,871 1,889 14,000
2016/04/12 1,843 1,904 1,843 1,886 12,000
2016/04/11 1,860 1,860 1,810 1,840 13,700
2016/04/08 1,828 1,856 1,798 1,841 20,000
2016/04/07 1,829 1,854 1,827 1,840 12,200
2016/04/06 1,870 1,871 1,817 1,829 21,900
2016/04/05 1,929 1,929 1,858 1,860 28,500
2016/04/04 1,981 1,985 1,935 1,947 24,000
2016/04/01 2,045 2,048 1,947 1,947 42,900
2016/03/31 2,085 2,094 2,043 2,043 21,400
2016/03/30 2,103 2,117 2,085 2,085 18,800
2016/03/29 2,100 2,113 2,080 2,096 21,700
2016/03/28 2,115 2,128 2,107 2,120 23,800
2016/03/25 2,116 2,127 2,102 2,115 20,600
2016/03/24 2,144 2,147 2,116 2,116 44,400
2016/03/23 2,161 2,180 2,143 2,150 75,000
2016/03/22 2,260 2,313 2,257 2,311 42,200
2016/03/18 2,250 2,251 2,209 2,251 27,600
2016/03/17 2,280 2,311 2,237 2,250 25,300
2016/03/16 2,328 2,334 2,254 2,274 30,700
2016/03/15 2,360 2,379 2,324 2,339 16,500
2016/03/14 2,300 2,345 2,300 2,337 19,400
2016/03/11 2,225 2,268 2,211 2,254 15,600
2016/03/10 2,215 2,258 2,215 2,247 11,100
2016/03/09 2,222 2,222 2,195 2,201 26,700
2016/03/08 2,248 2,275 2,215 2,251 22,500
2016/03/07 2,228 2,248 2,221 2,238 28,000
2016/03/04 2,128 2,196 2,128 2,193 24,600
2016/03/03 2,100 2,133 2,092 2,128 26,700
2016/03/02 2,096 2,130 2,071 2,108 33,400
2016/03/01 2,065 2,083 2,036 2,057 18,400
2016/02/29 2,164 2,174 2,065 2,065 29,600
2016/02/26 2,175 2,187 2,131 2,132 22,200
2016/02/25 2,169 2,185 2,144 2,165 13,400
2016/02/24 2,150 2,196 2,115 2,135 15,600
2016/02/23 2,155 2,215 2,126 2,130 13,700
2016/02/22 2,151 2,168 2,128 2,149 19,300
2016/02/19 2,177 2,206 2,128 2,151 12,400
2016/02/18 2,158 2,198 2,150 2,176 18,700
2016/02/17 2,071 2,109 2,071 2,095 11,800
2016/02/16 2,097 2,124 2,069 2,077 25,800
2016/02/15 2,032 2,107 2,031 2,086 15,300
2016/02/12 1,984 2,016 1,919 1,927 33,800
2016/02/10 2,161 2,180 2,051 2,076 23,400
2016/02/09 2,250 2,251 2,136 2,169 29,100
2016/02/08 2,299 2,333 2,250 2,330 22,300
2016/02/05 2,322 2,345 2,310 2,323 13,100
2016/02/04 2,344 2,399 2,344 2,367 17,500
2016/02/03 2,390 2,406 2,362 2,390 16,700
2016/02/02 2,411 2,423 2,400 2,414 13,100
2016/02/01 2,388 2,415 2,386 2,408 42,100
2016/01/29 2,369 2,394 2,315 2,386 21,800
2016/01/28 2,389 2,389 2,370 2,374 12,700
2016/01/27 2,348 2,401 2,340 2,401 22,900
2016/01/26 2,351 2,370 2,331 2,335 13,000
2016/01/25 2,405 2,432 2,378 2,386 43,900
2016/01/22 2,362 2,486 2,362 2,388 29,200
2016/01/21 2,378 2,449 2,333 2,333 25,100
2016/01/20 2,518 2,519 2,426 2,428 21,800
2016/01/19 2,518 2,557 2,517 2,526 7,900
2016/01/18 2,543 2,543 2,477 2,532 12,200
2016/01/15 2,655 2,661 2,563 2,571 23,900
2016/01/14 2,612 2,635 2,557 2,630 19,500
2016/01/13 2,619 2,703 2,597 2,668 22,600
2016/01/12 2,675 2,693 2,616 2,619 12,100
2016/01/08 2,712 2,752 2,704 2,704 13,300
2016/01/07 2,786 2,807 2,770 2,772 7,500
2016/01/06 2,821 2,830 2,796 2,797 9,700
2016/01/05 2,838 2,864 2,813 2,828 12,000
2016/01/04 2,899 2,899 2,843 2,844 13,100

このページの先頭へ