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
2017/12/29 2,625 2,650 2,590 2,594 11,300
2017/12/28 2,601 2,663 2,601 2,622 9,900
2017/12/27 2,608 2,645 2,596 2,601 22,300
2017/12/26 2,623 2,640 2,598 2,599 8,800
2017/12/25 2,648 2,660 2,627 2,627 14,200
2017/12/22 2,660 2,675 2,648 2,660 12,700
2017/12/21 2,646 2,667 2,617 2,650 21,700
2017/12/20 2,637 2,687 2,628 2,654 51,500
2017/12/19 2,684 2,691 2,628 2,635 22,400
2017/12/18 2,711 2,715 2,655 2,667 25,800
2017/12/15 2,685 2,702 2,658 2,668 33,100
2017/12/14 2,665 2,717 2,654 2,691 62,200
2017/12/13 2,647 2,678 2,613 2,637 31,700
2017/12/12 2,656 2,727 2,637 2,646 107,300
2017/12/11 2,664 2,664 2,612 2,650 32,300
2017/12/08 2,700 2,718 2,624 2,649 86,500
2017/12/07 2,663 2,684 2,635 2,653 53,000
2017/12/06 2,546 2,670 2,546 2,665 84,600
2017/12/05 2,544 2,600 2,527 2,596 37,100
2017/12/04 2,643 2,653 2,574 2,594 51,200
2017/12/01 2,640 2,662 2,556 2,631 112,100
2017/11/30 2,713 2,719 2,631 2,635 83,700
2017/11/29 2,830 2,840 2,713 2,732 84,100
2017/11/28 2,947 2,947 2,782 2,793 59,900
2017/11/27 2,966 2,990 2,942 2,965 24,300
2017/11/24 2,909 2,978 2,907 2,964 26,300
2017/11/22 2,950 2,985 2,891 2,959 53,200
2017/11/21 2,700 2,948 2,695 2,926 104,500
2017/11/20 2,665 2,692 2,627 2,684 28,700
2017/11/17 2,690 2,692 2,631 2,665 24,600
2017/11/16 2,583 2,662 2,576 2,640 25,600
2017/11/15 2,690 2,690 2,605 2,623 24,100
2017/11/14 2,740 2,746 2,690 2,739 20,100
2017/11/13 2,731 2,759 2,699 2,712 34,200
2017/11/10 2,760 2,798 2,735 2,758 30,700
2017/11/09 2,772 2,895 2,745 2,810 91,400
2017/11/08 2,710 2,784 2,687 2,768 40,000
2017/11/07 2,663 2,733 2,659 2,732 29,400
2017/11/06 2,699 2,712 2,640 2,658 30,500
2017/11/02 2,720 2,728 2,624 2,695 44,400
2017/11/01 2,593 2,717 2,585 2,717 68,100
2017/10/31 2,528 2,597 2,491 2,593 81,600
2017/10/30 2,562 2,562 2,465 2,478 182,200
2017/10/27 2,403 2,429 2,376 2,412 38,300
2017/10/26 2,386 2,425 2,385 2,402 24,700
2017/10/25 2,410 2,422 2,371 2,386 30,000
2017/10/24 2,403 2,429 2,403 2,423 25,400
2017/10/23 2,400 2,437 2,398 2,427 42,800
2017/10/20 2,357 2,408 2,339 2,380 33,800
2017/10/19 2,350 2,374 2,338 2,357 36,800
2017/10/18 2,320 2,335 2,303 2,326 30,400
2017/10/17 2,300 2,308 2,274 2,307 21,500
2017/10/16 2,250 2,294 2,245 2,287 37,300
2017/10/13 2,210 2,243 2,190 2,237 22,600
2017/10/12 2,231 2,235 2,198 2,210 26,700
2017/10/11 2,205 2,244 2,191 2,208 24,900
2017/10/10 2,246 2,246 2,203 2,208 20,200
2017/10/06 2,219 2,246 2,201 2,246 24,700
2017/10/05 2,250 2,250 2,212 2,219 29,100
2017/10/04 2,179 2,260 2,160 2,210 122,400
2017/10/03 2,180 2,180 2,157 2,171 11,900
2017/10/02 2,168 2,177 2,142 2,177 26,800
2017/09/29 2,122 2,145 2,118 2,144 16,900
2017/09/28 2,113 2,122 2,094 2,122 15,900
2017/09/27 2,097 2,126 2,093 2,112 16,600
2017/09/26 2,112 2,112 2,074 2,097 19,100
2017/09/25 2,080 2,100 2,080 2,100 14,000
2017/09/22 2,076 2,080 2,057 2,080 12,900
2017/09/21 2,100 2,112 2,067 2,096 14,800
2017/09/20 2,094 2,119 2,076 2,100 26,000
2017/09/19 2,063 2,084 2,045 2,084 26,000
2017/09/15 2,035 2,045 2,014 2,045 20,400
2017/09/14 2,051 2,052 2,025 2,035 10,300
2017/09/13 2,034 2,048 2,024 2,046 13,500
2017/09/12 2,019 2,030 2,014 2,028 11,700
2017/09/11 2,010 2,024 1,999 2,008 8,300
2017/09/08 1,985 2,013 1,978 2,010 19,300
2017/09/07 1,970 2,000 1,970 1,985 7,300
2017/09/06 1,960 1,966 1,943 1,959 11,600
2017/09/05 1,991 1,991 1,959 1,965 11,400
2017/09/04 2,020 2,020 1,980 1,991 19,000
2017/09/01 2,030 2,030 1,993 2,012 13,700
2017/08/31 2,014 2,030 1,994 2,023 10,700
2017/08/30 2,018 2,018 1,998 2,004 7,000
2017/08/29 1,989 2,016 1,981 2,009 8,200
2017/08/28 1,997 2,006 1,979 1,989 9,700
2017/08/25 2,000 2,014 1,991 1,999 15,800
2017/08/24 1,986 1,997 1,975 1,984 14,500
2017/08/23 1,993 2,013 1,983 1,992 11,900
2017/08/22 2,000 2,024 1,991 1,993 17,500
2017/08/21 2,000 2,002 1,975 2,000 12,300
2017/08/18 1,999 2,010 1,985 2,003 18,000
2017/08/17 1,991 2,021 1,984 2,016 26,100
2017/08/16 1,970 1,983 1,951 1,971 13,700
2017/08/15 1,971 1,996 1,962 1,970 21,800
2017/08/14 1,956 1,966 1,936 1,936 18,400
2017/08/10 1,997 2,003 1,982 1,996 14,000
2017/08/09 2,020 2,020 1,989 1,997 19,100
2017/08/08 2,008 2,020 2,000 2,020 13,100
2017/08/07 1,990 2,004 1,986 1,999 10,300
2017/08/04 1,988 1,992 1,968 1,989 7,600
2017/08/03 1,981 1,991 1,975 1,983 9,700
2017/08/02 1,967 1,992 1,967 1,988 27,200
2017/08/01 2,000 2,002 1,970 1,978 23,300
2017/07/31 2,015 2,026 1,998 1,999 23,000
2017/07/28 2,048 2,048 1,947 2,021 52,900
2017/07/27 2,000 2,049 1,990 2,048 123,300
2017/07/26 1,870 1,922 1,867 1,922 43,000
2017/07/25 1,859 1,872 1,850 1,850 27,300
2017/07/24 1,838 1,850 1,833 1,850 25,800
2017/07/21 1,845 1,850 1,837 1,844 10,900
2017/07/20 1,835 1,847 1,832 1,845 8,600
2017/07/19 1,831 1,842 1,827 1,837 9,900
2017/07/18 1,822 1,832 1,818 1,831 8,800
2017/07/14 1,810 1,833 1,810 1,822 11,500
2017/07/13 1,842 1,844 1,814 1,817 18,300
2017/07/12 1,852 1,859 1,842 1,845 28,500
2017/07/11 1,843 1,860 1,840 1,851 17,700
2017/07/10 1,838 1,852 1,838 1,844 11,200
2017/07/07 1,833 1,849 1,832 1,836 9,500
2017/07/06 1,854 1,860 1,848 1,856 10,100
2017/07/05 1,840 1,856 1,835 1,855 16,700
2017/07/04 1,856 1,856 1,836 1,846 31,300
2017/07/03 1,835 1,850 1,833 1,849 21,900
2017/06/30 1,820 1,829 1,813 1,827 23,000
2017/06/29 1,838 1,855 1,820 1,832 22,800
2017/06/28 1,819 1,831 1,815 1,827 19,200
2017/06/27 1,805 1,818 1,805 1,813 14,500
2017/06/26 1,808 1,817 1,801 1,803 21,400
2017/06/23 1,791 1,812 1,789 1,797 26,800
2017/06/22 1,789 1,801 1,788 1,791 25,000
2017/06/21 1,791 1,803 1,787 1,788 19,200
2017/06/20 1,780 1,792 1,774 1,785 37,200
2017/06/19 1,771 1,781 1,767 1,769 24,500
2017/06/16 1,773 1,793 1,763 1,768 17,400
2017/06/15 1,775 1,778 1,767 1,772 12,000
2017/06/14 1,800 1,800 1,775 1,775 26,300
2017/06/13 1,798 1,800 1,788 1,788 17,700
2017/06/12 1,797 1,808 1,793 1,797 20,400
2017/06/09 1,810 1,814 1,797 1,806 17,000
2017/06/08 1,802 1,822 1,802 1,810 28,400
2017/06/07 1,797 1,805 1,787 1,801 19,300
2017/06/06 1,795 1,808 1,781 1,799 27,400
2017/06/05 1,814 1,814 1,797 1,801 14,500
2017/06/02 1,810 1,820 1,807 1,814 32,000
2017/06/01 1,805 1,818 1,800 1,809 21,000
2017/05/31 1,800 1,809 1,795 1,805 19,900
2017/05/30 1,787 1,805 1,787 1,798 13,000
2017/05/29 1,793 1,793 1,785 1,787 15,500
2017/05/26 1,798 1,806 1,784 1,785 21,700
2017/05/25 1,800 1,807 1,795 1,798 21,400
2017/05/24 1,808 1,816 1,797 1,807 30,100
2017/05/23 1,797 1,823 1,797 1,808 28,200
2017/05/22 1,806 1,813 1,787 1,808 27,400
2017/05/19 1,806 1,807 1,796 1,806 21,000
2017/05/18 1,780 1,792 1,756 1,789 35,200
2017/05/17 1,803 1,813 1,793 1,800 22,100
2017/05/16 1,816 1,821 1,799 1,813 32,700
2017/05/15 1,865 1,865 1,811 1,812 23,600
2017/05/12 1,868 1,878 1,857 1,868 19,400
2017/05/11 1,911 1,917 1,862 1,868 43,400
2017/05/10 1,894 1,922 1,880 1,900 35,200
2017/05/09 1,863 1,907 1,858 1,894 47,500
2017/05/08 1,809 1,858 1,806 1,853 32,400
2017/05/02 1,807 1,811 1,795 1,805 26,200
2017/05/01 1,777 1,800 1,774 1,796 49,700
2017/04/28 1,850 1,850 1,765 1,765 101,100
2017/04/27 1,837 1,871 1,832 1,865 21,600
2017/04/26 1,844 1,863 1,830 1,850 17,200
2017/04/25 1,832 1,854 1,821 1,844 21,600
2017/04/24 1,847 1,855 1,828 1,836 22,400
2017/04/21 1,845 1,855 1,832 1,847 14,000
2017/04/20 1,869 1,869 1,838 1,849 16,900
2017/04/19 1,860 1,876 1,857 1,861 10,400
2017/04/18 1,867 1,896 1,856 1,861 18,300
2017/04/17 1,858 1,870 1,850 1,863 4,000
2017/04/14 1,859 1,862 1,853 1,858 7,600
2017/04/13 1,848 1,868 1,843 1,859 12,200
2017/04/12 1,858 1,863 1,842 1,857 10,500
2017/04/11 1,865 1,872 1,845 1,858 12,900
2017/04/10 1,856 1,878 1,844 1,865 3,800
2017/04/07 1,831 1,859 1,831 1,844 8,100
2017/04/06 1,857 1,892 1,822 1,830 16,400
2017/04/05 1,900 1,916 1,865 1,884 13,800
2017/04/04 1,943 1,943 1,904 1,916 13,800
2017/04/03 1,912 1,946 1,907 1,943 13,700
2017/03/31 1,969 1,971 1,922 1,922 13,000
2017/03/30 2,005 2,005 1,960 1,975 8,300
2017/03/29 2,013 2,013 1,985 2,005 9,900
2017/03/28 1,988 2,016 1,988 2,014 16,000
2017/03/27 1,977 1,988 1,968 1,977 10,500
2017/03/24 1,963 2,000 1,963 1,976 6,800
2017/03/23 1,964 1,979 1,955 1,963 4,400
2017/03/22 1,954 1,981 1,954 1,963 13,000
2017/03/21 2,008 2,018 2,000 2,002 5,200
2017/03/17 2,021 2,021 2,003 2,013 6,600
2017/03/16 2,009 2,021 1,996 2,017 7,500
2017/03/15 2,022 2,022 2,003 2,009 2,600
2017/03/14 2,014 2,030 1,997 2,022 13,400
2017/03/13 2,018 2,019 2,005 2,018 10,500
2017/03/10 2,000 2,011 1,997 2,011 28,600
2017/03/09 1,975 1,995 1,968 1,988 20,700
2017/03/08 1,978 1,991 1,972 1,974 6,700
2017/03/07 1,964 2,000 1,957 1,978 15,600
2017/03/06 1,978 1,978 1,964 1,964 4,100
2017/03/03 1,985 1,985 1,966 1,979 6,400
2017/03/02 1,975 1,993 1,969 1,992 24,300
2017/03/01 1,951 1,955 1,932 1,949 8,000
2017/02/28 1,940 1,963 1,938 1,951 9,300
2017/02/27 1,933 1,944 1,916 1,935 12,500
2017/02/24 1,915 1,955 1,908 1,953 16,000
2017/02/23 1,903 1,920 1,903 1,914 3,200
2017/02/22 1,948 1,953 1,899 1,903 14,100
2017/02/21 1,951 1,954 1,938 1,948 11,600
2017/02/20 1,972 1,972 1,939 1,962 8,500
2017/02/17 1,956 1,966 1,935 1,957 7,700
2017/02/16 1,951 1,956 1,944 1,956 6,700
2017/02/15 1,973 1,973 1,946 1,950 8,000
2017/02/14 1,949 1,961 1,939 1,946 11,400
2017/02/13 1,930 1,953 1,928 1,936 10,300
2017/02/10 1,900 1,915 1,881 1,911 6,900
2017/02/09 1,884 1,910 1,871 1,882 9,100
2017/02/08 1,886 1,896 1,855 1,881 19,900
2017/02/07 1,897 1,907 1,884 1,886 21,800
2017/02/06 1,891 1,908 1,869 1,889 10,300
2017/02/03 1,899 1,920 1,884 1,884 11,700
2017/02/02 1,961 1,980 1,893 1,899 24,600
2017/02/01 1,875 1,961 1,875 1,954 18,100
2017/01/31 1,922 1,938 1,912 1,915 10,200
2017/01/30 1,960 1,969 1,944 1,962 11,700
2017/01/27 2,002 2,005 1,963 1,967 8,700
2017/01/26 2,006 2,006 1,975 1,976 12,500
2017/01/25 1,983 1,994 1,970 1,979 18,300
2017/01/24 1,986 1,993 1,972 1,973 10,200
2017/01/23 2,015 2,015 1,985 1,986 9,100
2017/01/20 2,033 2,033 1,987 2,015 13,300
2017/01/19 2,034 2,046 2,022 2,029 8,700
2017/01/18 2,025 2,034 1,999 2,027 17,100
2017/01/17 2,055 2,069 2,036 2,047 18,100
2017/01/16 2,016 2,063 2,014 2,052 22,200
2017/01/13 2,031 2,036 2,009 2,021 16,400
2017/01/12 2,017 2,030 1,982 2,026 21,300
2017/01/11 1,990 2,035 1,990 2,012 18,800
2017/01/10 1,955 1,987 1,952 1,977 22,800
2017/01/06 1,929 1,959 1,919 1,955 34,200
2017/01/05 1,907 1,948 1,906 1,926 39,800
2017/01/04 1,832 1,899 1,832 1,892 25,500

このページの先頭へ