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
2018/12/28 1,930 1,938 1,918 1,936 8,600
2018/12/27 1,903 1,933 1,850 1,933 10,900
2018/12/26 1,730 1,831 1,730 1,813 18,000
2018/12/25 1,708 1,764 1,696 1,751 35,800
2018/12/21 1,911 1,919 1,742 1,742 33,700
2018/12/20 2,006 2,006 1,918 1,919 20,800
2018/12/19 2,024 2,053 1,979 2,018 14,300
2018/12/18 2,079 2,079 2,012 2,017 16,500
2018/12/17 2,098 2,108 2,079 2,088 10,900
2018/12/14 2,146 2,146 2,083 2,103 19,800
2018/12/13 2,087 2,168 2,083 2,123 13,600
2018/12/12 2,079 2,097 2,060 2,077 17,500
2018/12/11 2,017 2,059 2,014 2,049 23,100
2018/12/10 2,074 2,074 2,008 2,016 34,100
2018/12/07 2,139 2,139 2,063 2,081 21,100
2018/12/06 2,162 2,170 2,098 2,120 19,800
2018/12/05 2,178 2,220 2,166 2,190 17,100
2018/12/04 2,279 2,282 2,221 2,228 11,600
2018/12/03 2,277 2,306 2,263 2,278 9,200
2018/11/30 2,217 2,261 2,217 2,261 5,700
2018/11/29 2,218 2,251 2,217 2,217 12,500
2018/11/28 2,191 2,195 2,164 2,187 12,900
2018/11/27 2,230 2,230 2,164 2,170 19,600
2018/11/26 2,201 2,218 2,183 2,201 6,500
2018/11/22 2,191 2,221 2,191 2,219 6,000
2018/11/21 2,171 2,213 2,146 2,191 13,000
2018/11/20 2,217 2,229 2,190 2,204 24,600
2018/11/19 2,260 2,267 2,214 2,251 11,500
2018/11/16 2,275 2,318 2,251 2,282 11,300
2018/11/15 2,259 2,276 2,224 2,274 11,400
2018/11/14 2,292 2,294 2,236 2,261 14,200
2018/11/13 2,248 2,273 2,224 2,260 8,900
2018/11/12 2,326 2,349 2,266 2,298 14,100
2018/11/09 2,347 2,376 2,321 2,334 5,200
2018/11/08 2,301 2,380 2,301 2,353 7,200
2018/11/07 2,377 2,377 2,281 2,294 13,600
2018/11/06 2,373 2,384 2,322 2,345 10,500
2018/11/05 2,366 2,384 2,331 2,348 13,000
2018/11/02 2,366 2,393 2,333 2,372 13,900
2018/11/01 2,400 2,429 2,357 2,359 15,400
2018/10/31 2,368 2,426 2,337 2,412 12,600
2018/10/30 2,403 2,403 2,266 2,340 32,500
2018/10/29 2,251 2,303 2,202 2,203 15,100
2018/10/26 2,310 2,310 2,235 2,247 20,100
2018/10/25 2,335 2,361 2,248 2,260 19,400
2018/10/24 2,359 2,415 2,332 2,385 14,000
2018/10/23 2,429 2,429 2,347 2,358 18,300
2018/10/22 2,449 2,463 2,384 2,429 10,300
2018/10/19 2,483 2,483 2,430 2,449 11,600
2018/10/18 2,574 2,577 2,510 2,514 13,700
2018/10/17 2,476 2,574 2,470 2,574 12,700
2018/10/16 2,439 2,493 2,420 2,449 13,800
2018/10/15 2,555 2,555 2,434 2,439 20,100
2018/10/12 2,580 2,617 2,566 2,580 13,300
2018/10/11 2,698 2,698 2,579 2,579 20,200
2018/10/10 2,750 2,760 2,712 2,712 9,300
2018/10/09 2,731 2,793 2,723 2,729 17,700
2018/10/05 2,788 2,820 2,755 2,764 13,900
2018/10/04 2,760 2,842 2,760 2,826 29,300
2018/10/03 2,714 2,760 2,705 2,717 17,600
2018/10/02 2,738 2,765 2,705 2,713 17,100
2018/10/01 2,670 2,733 2,670 2,702 7,600
2018/09/28 2,700 2,704 2,650 2,685 15,700
2018/09/27 2,706 2,723 2,638 2,683 15,900
2018/09/26 2,680 2,760 2,672 2,756 17,100
2018/09/25 2,590 2,726 2,580 2,725 34,500
2018/09/21 2,595 2,613 2,559 2,590 15,200
2018/09/20 2,645 2,645 2,565 2,595 20,300
2018/09/19 2,478 2,604 2,470 2,597 13,900
2018/09/18 2,406 2,480 2,382 2,464 11,100
2018/09/14 2,350 2,435 2,350 2,407 17,300
2018/09/13 2,367 2,389 2,340 2,350 6,600
2018/09/12 2,423 2,423 2,340 2,363 9,400
2018/09/11 2,442 2,442 2,381 2,425 6,100
2018/09/10 2,417 2,451 2,408 2,443 7,400
2018/09/07 2,439 2,439 2,402 2,418 7,200
2018/09/06 2,441 2,472 2,422 2,466 10,800
2018/09/05 2,440 2,457 2,420 2,443 10,100
2018/09/04 2,532 2,532 2,440 2,468 9,500
2018/09/03 2,513 2,521 2,489 2,514 13,100
2018/08/31 2,517 2,526 2,489 2,510 7,700
2018/08/30 2,556 2,556 2,503 2,516 8,900
2018/08/29 2,478 2,564 2,478 2,564 11,600
2018/08/28 2,465 2,500 2,465 2,477 8,100
2018/08/27 2,400 2,472 2,400 2,462 8,200
2018/08/24 2,382 2,401 2,370 2,386 7,200
2018/08/23 2,335 2,371 2,334 2,358 6,900
2018/08/22 2,310 2,337 2,309 2,335 4,300
2018/08/21 2,300 2,316 2,291 2,296 10,000
2018/08/20 2,332 2,344 2,314 2,319 6,200
2018/08/17 2,362 2,392 2,349 2,358 4,900
2018/08/16 2,407 2,411 2,341 2,356 10,800
2018/08/15 2,511 2,511 2,391 2,406 12,400
2018/08/14 2,469 2,557 2,469 2,544 6,800
2018/08/13 2,500 2,518 2,460 2,468 10,500
2018/08/10 2,541 2,562 2,509 2,509 7,100
2018/08/09 2,558 2,570 2,539 2,541 7,000
2018/08/08 2,595 2,622 2,556 2,566 7,000
2018/08/07 2,560 2,625 2,560 2,618 9,200
2018/08/06 2,570 2,634 2,551 2,580 5,600
2018/08/03 2,585 2,601 2,572 2,573 7,700
2018/08/02 2,624 2,642 2,583 2,583 10,900
2018/08/01 2,668 2,672 2,610 2,624 13,300
2018/07/31 2,658 2,658 2,591 2,628 10,400
2018/07/30 2,690 2,708 2,653 2,658 13,800
2018/07/27 2,730 2,731 2,690 2,696 12,800
2018/07/26 2,759 2,759 2,609 2,693 18,000
2018/07/25 2,739 2,749 2,690 2,742 13,100
2018/07/24 2,711 2,740 2,702 2,739 6,500
2018/07/23 2,683 2,707 2,680 2,687 5,600
2018/07/20 2,744 2,744 2,682 2,683 8,500
2018/07/19 2,726 2,755 2,717 2,726 5,800
2018/07/18 2,750 2,759 2,697 2,705 15,500
2018/07/17 2,689 2,739 2,679 2,737 9,500
2018/07/13 2,630 2,695 2,624 2,675 19,500
2018/07/12 2,633 2,645 2,604 2,615 6,800
2018/07/11 2,589 2,642 2,554 2,633 22,900
2018/07/10 2,630 2,630 2,572 2,572 14,100
2018/07/09 2,527 2,586 2,527 2,581 7,700
2018/07/06 2,486 2,535 2,486 2,526 10,600
2018/07/05 2,574 2,591 2,476 2,483 12,200
2018/07/04 2,662 2,662 2,563 2,572 18,600
2018/07/03 2,699 2,727 2,642 2,663 18,100
2018/07/02 2,638 2,715 2,636 2,649 20,600
2018/06/29 2,660 2,669 2,621 2,628 12,700
2018/06/28 2,661 2,668 2,623 2,646 12,900
2018/06/27 2,666 2,690 2,663 2,664 8,500
2018/06/26 2,652 2,670 2,637 2,662 21,000
2018/06/25 2,750 2,764 2,671 2,690 29,800
2018/06/22 2,712 2,767 2,672 2,767 31,400
2018/06/21 2,667 2,738 2,667 2,700 16,600
2018/06/20 2,699 2,699 2,641 2,667 25,700
2018/06/19 2,632 2,678 2,630 2,663 17,100
2018/06/18 2,640 2,687 2,627 2,640 12,000
2018/06/15 2,661 2,661 2,606 2,629 16,400
2018/06/14 2,640 2,660 2,636 2,659 8,200
2018/06/13 2,622 2,644 2,622 2,640 6,600
2018/06/12 2,646 2,656 2,617 2,630 7,500
2018/06/11 2,662 2,666 2,642 2,643 6,600
2018/06/08 2,632 2,670 2,621 2,661 18,300
2018/06/07 2,614 2,647 2,609 2,643 6,900
2018/06/06 2,602 2,620 2,596 2,611 9,600
2018/06/05 2,579 2,603 2,566 2,602 8,100
2018/06/04 2,585 2,620 2,566 2,610 13,400
2018/06/01 2,537 2,551 2,507 2,541 13,700
2018/05/31 2,455 2,560 2,453 2,560 17,800
2018/05/30 2,521 2,521 2,448 2,455 15,300
2018/05/29 2,595 2,595 2,551 2,565 5,600
2018/05/28 2,586 2,595 2,570 2,595 4,100
2018/05/25 2,600 2,636 2,564 2,586 7,700
2018/05/24 2,660 2,660 2,600 2,613 7,500
2018/05/23 2,689 2,689 2,658 2,668 6,300
2018/05/22 2,690 2,690 2,670 2,685 10,500
2018/05/21 2,679 2,680 2,639 2,676 7,700
2018/05/18 2,661 2,661 2,620 2,639 7,300
2018/05/17 2,684 2,684 2,644 2,655 10,200
2018/05/16 2,677 2,688 2,665 2,684 13,800
2018/05/15 2,633 2,665 2,633 2,665 10,700
2018/05/14 2,581 2,634 2,573 2,633 9,900
2018/05/11 2,561 2,592 2,558 2,581 22,100
2018/05/10 2,535 2,564 2,523 2,561 10,900
2018/05/09 2,518 2,524 2,489 2,515 25,500
2018/05/08 2,502 2,520 2,485 2,507 15,600
2018/05/07 2,476 2,505 2,464 2,504 8,300
2018/05/02 2,455 2,480 2,435 2,473 29,200
2018/05/01 2,429 2,475 2,428 2,460 14,200
2018/04/27 2,410 2,453 2,403 2,440 59,900
2018/04/26 2,422 2,445 2,404 2,410 28,200
2018/04/25 2,414 2,444 2,400 2,431 32,000
2018/04/24 2,508 2,508 2,400 2,413 40,400
2018/04/23 2,518 2,529 2,490 2,508 8,700
2018/04/20 2,560 2,563 2,502 2,541 10,700
2018/04/19 2,549 2,550 2,511 2,550 7,100
2018/04/18 2,517 2,550 2,508 2,540 9,300
2018/04/17 2,599 2,599 2,504 2,508 8,400
2018/04/16 2,563 2,618 2,542 2,599 12,400
2018/04/13 2,538 2,551 2,534 2,549 4,000
2018/04/12 2,519 2,526 2,502 2,526 3,900
2018/04/11 2,572 2,572 2,507 2,519 6,900
2018/04/10 2,539 2,545 2,511 2,539 5,600
2018/04/09 2,527 2,548 2,486 2,542 7,300
2018/04/06 2,513 2,567 2,497 2,553 18,000
2018/04/05 2,544 2,544 2,497 2,517 10,900
2018/04/04 2,498 2,549 2,488 2,545 8,900
2018/04/03 2,498 2,517 2,460 2,488 9,600
2018/04/02 2,562 2,562 2,523 2,527 9,100
2018/03/30 2,575 2,575 2,548 2,567 4,700
2018/03/29 2,556 2,589 2,500 2,543 15,800
2018/03/28 2,514 2,543 2,485 2,543 11,500
2018/03/27 2,530 2,564 2,498 2,556 25,400
2018/03/26 2,486 2,530 2,434 2,530 21,900
2018/03/23 2,539 2,539 2,468 2,485 21,400
2018/03/22 2,590 2,591 2,566 2,589 14,500
2018/03/20 2,585 2,598 2,535 2,598 21,800
2018/03/19 2,596 2,596 2,541 2,559 6,900
2018/03/16 2,598 2,598 2,564 2,596 14,400
2018/03/15 2,593 2,593 2,547 2,572 10,200
2018/03/14 2,594 2,604 2,579 2,593 14,600
2018/03/13 2,581 2,606 2,555 2,595 12,000
2018/03/12 2,607 2,607 2,553 2,570 18,600
2018/03/09 2,587 2,646 2,560 2,580 44,100
2018/03/08 2,502 2,533 2,502 2,512 14,100
2018/03/07 2,468 2,522 2,464 2,501 18,100
2018/03/06 2,433 2,531 2,433 2,510 13,600
2018/03/05 2,442 2,471 2,420 2,432 22,100
2018/03/02 2,426 2,456 2,426 2,441 13,600
2018/03/01 2,521 2,538 2,442 2,475 29,100
2018/02/28 2,556 2,588 2,530 2,531 16,400
2018/02/27 2,589 2,589 2,526 2,556 8,700
2018/02/26 2,594 2,599 2,517 2,553 22,000
2018/02/23 2,571 2,599 2,570 2,597 45,700
2018/02/22 2,380 2,575 2,360 2,571 47,500
2018/02/21 2,329 2,379 2,319 2,357 13,200
2018/02/20 2,337 2,349 2,314 2,335 19,500
2018/02/19 2,321 2,350 2,321 2,336 7,900
2018/02/16 2,338 2,367 2,305 2,307 31,600
2018/02/15 2,285 2,365 2,285 2,330 20,600
2018/02/14 2,263 2,302 2,249 2,284 53,300
2018/02/13 2,335 2,354 2,287 2,289 42,300
2018/02/09 2,243 2,316 2,218 2,288 31,600
2018/02/08 2,318 2,370 2,318 2,325 15,900
2018/02/07 2,370 2,430 2,310 2,312 17,600
2018/02/06 2,301 2,370 2,250 2,310 48,200
2018/02/05 2,539 2,556 2,523 2,530 19,900
2018/02/02 2,552 2,638 2,552 2,610 39,000
2018/02/01 2,712 2,712 2,541 2,564 77,200
2018/01/31 2,666 2,729 2,656 2,662 41,800
2018/01/30 2,701 2,719 2,637 2,698 31,500
2018/01/29 2,656 2,715 2,642 2,701 15,200
2018/01/26 2,670 2,686 2,647 2,658 16,200
2018/01/25 2,683 2,707 2,660 2,662 14,000
2018/01/24 2,717 2,741 2,695 2,701 8,000
2018/01/23 2,734 2,734 2,715 2,717 9,600
2018/01/22 2,683 2,720 2,683 2,717 15,700
2018/01/19 2,728 2,750 2,682 2,683 25,000
2018/01/18 2,757 2,769 2,713 2,718 14,300
2018/01/17 2,706 2,748 2,705 2,713 15,800
2018/01/16 2,741 2,747 2,717 2,729 8,200
2018/01/15 2,769 2,773 2,722 2,738 12,300
2018/01/12 2,695 2,760 2,695 2,731 26,400
2018/01/11 2,631 2,729 2,631 2,707 28,700
2018/01/10 2,654 2,730 2,651 2,655 27,600
2018/01/09 2,721 2,744 2,648 2,652 42,700
2018/01/05 2,714 2,732 2,683 2,714 51,600
2018/01/04 2,644 2,720 2,644 2,706 55,900

このページの先頭へ