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
2020/12/30 1,034 1,036 1,013 1,013 28,700
2020/12/29 1,058 1,058 1,025 1,046 37,200
2020/12/28 1,042 1,055 1,029 1,051 44,700
2020/12/25 1,000 1,036 1,000 1,031 17,600
2020/12/24 1,015 1,015 999 1,007 18,700
2020/12/23 999 1,014 991 1,010 37,300
2020/12/22 1,001 1,012 985 998 46,700
2020/12/21 1,003 1,022 1,002 1,014 26,300
2020/12/18 1,002 1,024 987 1,016 40,000
2020/12/17 1,017 1,017 982 989 45,100
2020/12/16 1,055 1,055 996 1,004 37,400
2020/12/15 1,033 1,058 1,033 1,058 34,300
2020/12/14 1,046 1,046 1,025 1,033 31,600
2020/12/11 1,017 1,043 1,012 1,043 47,400
2020/12/10 1,000 1,011 988 1,003 27,400
2020/12/09 994 998 985 998 13,500
2020/12/08 972 995 972 985 15,500
2020/12/07 997 997 966 979 17,200
2020/12/04 983 991 972 983 15,300
2020/12/03 975 995 970 984 13,000
2020/12/02 993 995 970 970 33,200
2020/12/01 976 1,013 965 971 42,200
2020/11/30 1,001 1,004 958 958 23,100
2020/11/27 976 1,013 976 1,001 30,000
2020/11/26 954 984 954 984 12,000
2020/11/25 971 981 953 953 15,700
2020/11/24 968 987 956 971 31,300
2020/11/20 956 958 938 938 22,800
2020/11/19 960 974 953 963 23,200
2020/11/18 970 970 953 962 21,400
2020/11/17 986 986 963 979 24,200
2020/11/16 985 985 955 983 38,100
2020/11/13 1,013 1,013 964 972 30,500
2020/11/12 1,045 1,045 1,007 1,013 27,200
2020/11/11 1,050 1,050 1,024 1,043 26,000
2020/11/10 1,050 1,052 1,014 1,039 48,600
2020/11/09 1,039 1,054 1,034 1,054 27,400
2020/11/06 1,031 1,040 1,009 1,039 23,600
2020/11/05 1,026 1,040 999 1,017 65,500
2020/11/04 1,013 1,026 977 1,026 34,500
2020/11/02 970 999 970 999 43,900
2020/10/30 976 988 948 954 20,000
2020/10/29 1,000 1,000 971 976 11,800
2020/10/28 988 1,000 970 1,000 15,800
2020/10/27 966 988 966 988 18,400
2020/10/26 950 970 949 966 15,600
2020/10/23 953 962 919 945 28,800
2020/10/22 975 975 952 956 12,900
2020/10/21 969 987 967 969 14,900
2020/10/20 988 988 967 967 19,400
2020/10/19 965 989 959 988 22,200
2020/10/16 942 962 942 955 17,800
2020/10/15 934 954 928 952 20,200
2020/10/14 955 955 935 935 9,800
2020/10/13 968 968 952 959 6,300
2020/10/12 940 962 940 960 15,500
2020/10/09 955 959 933 952 27,800
2020/10/08 972 972 943 950 52,400
2020/10/07 982 993 975 975 19,200
2020/10/06 994 994 977 991 10,300
2020/10/05 962 989 962 981 21,000
2020/10/02 993 999 962 962 28,900
2020/09/30 1,015 1,035 989 991 34,500
2020/09/29 1,050 1,050 1,001 1,017 45,400
2020/09/28 988 1,047 983 1,047 75,600
2020/09/25 961 992 951 958 92,500
2020/09/24 991 998 943 946 52,800
2020/09/23 998 1,013 983 983 40,300
2020/09/18 1,010 1,029 989 1,017 50,600
2020/09/17 997 1,012 980 1,012 33,200
2020/09/16 957 997 957 997 34,700
2020/09/15 965 970 953 957 19,600
2020/09/14 930 978 930 974 44,100
2020/09/11 943 943 927 933 38,000
2020/09/10 924 944 924 928 27,300
2020/09/09 923 939 922 924 23,900
2020/09/08 908 939 907 938 39,500
2020/09/07 881 915 877 895 33,700
2020/09/04 928 938 848 865 45,200
2020/09/03 949 959 941 942 51,700
2020/09/02 927 949 917 949 31,900
2020/09/01 924 925 904 924 19,000
2020/08/31 934 938 922 924 24,700
2020/08/28 929 948 912 934 28,800
2020/08/27 927 930 915 922 13,000
2020/08/26 931 931 914 914 5,500
2020/08/25 918 936 910 923 31,300
2020/08/24 906 918 902 903 11,400
2020/08/21 887 913 884 908 12,600
2020/08/20 911 911 881 881 20,600
2020/08/19 896 907 887 907 16,800
2020/08/18 901 914 887 902 18,700
2020/08/17 897 919 890 901 13,200
2020/08/14 877 909 872 908 22,600
2020/08/13 893 899 858 872 39,900
2020/08/12 877 899 870 893 28,400
2020/08/11 827 877 827 877 29,600
2020/08/07 845 845 821 821 13,500
2020/08/06 836 844 820 844 17,600
2020/08/05 822 836 818 829 22,500
2020/08/04 823 845 818 830 20,900
2020/08/03 855 855 816 817 31,200
2020/07/31 870 871 840 847 20,000
2020/07/30 844 879 844 879 26,700
2020/07/29 885 885 822 840 42,700
2020/07/28 911 912 876 884 31,300
2020/07/27 890 919 889 919 19,000
2020/07/22 915 916 894 899 18,000
2020/07/21 873 915 871 915 44,700
2020/07/20 871 874 846 874 20,300
2020/07/17 864 864 846 858 12,100
2020/07/16 869 869 857 862 12,600
2020/07/15 836 869 831 869 26,600
2020/07/14 825 836 811 835 17,200
2020/07/13 803 825 794 825 28,000
2020/07/10 821 821 789 791 32,500
2020/07/09 846 850 822 822 30,200
2020/07/08 872 882 833 833 24,100
2020/07/07 899 899 875 882 16,000
2020/07/06 899 900 885 892 20,900
2020/07/03 906 909 891 899 38,600
2020/07/02 899 899 884 895 37,600
2020/07/01 890 900 873 899 43,200
2020/06/30 922 932 876 876 29,600
2020/06/29 920 921 901 907 22,200
2020/06/26 890 927 890 927 28,000
2020/06/25 872 889 863 883 20,000
2020/06/24 907 907 881 881 11,000
2020/06/23 880 905 867 896 27,300
2020/06/22 902 902 864 870 25,000
2020/06/19 899 912 869 906 56,600
2020/06/18 885 897 859 896 34,000
2020/06/17 894 894 874 885 16,000
2020/06/16 880 892 868 892 24,700
2020/06/15 894 894 855 862 23,000
2020/06/12 853 884 841 879 40,900
2020/06/11 927 927 854 854 28,600
2020/06/10 914 927 910 927 20,200
2020/06/09 927 928 907 921 17,700
2020/06/08 925 933 912 931 16,300
2020/06/05 918 921 901 916 28,400
2020/06/04 912 918 891 918 29,000
2020/06/03 908 908 875 897 21,800
2020/06/02 894 906 881 895 30,200
2020/06/01 890 890 870 879 21,500
2020/05/29 907 907 879 890 24,400
2020/05/28 891 911 873 911 45,600
2020/05/27 855 887 847 881 29,900
2020/05/26 839 864 824 863 30,200
2020/05/25 818 839 816 839 20,400
2020/05/22 854 857 818 818 29,200
2020/05/21 835 867 823 865 64,600
2020/05/20 815 834 811 833 33,500
2020/05/19 813 822 806 817 27,300
2020/05/18 789 800 778 800 21,800
2020/05/15 796 803 784 789 33,300
2020/05/14 803 805 791 791 23,100
2020/05/13 816 818 797 803 32,600
2020/05/12 828 828 809 821 42,700
2020/05/11 831 834 809 828 52,000
2020/05/08 795 832 795 826 54,600
2020/05/07 803 803 765 797 58,600
2020/05/01 821 821 793 796 21,400
2020/04/30 830 834 814 821 43,600
2020/04/28 812 819 795 819 26,000
2020/04/27 791 816 787 816 26,800
2020/04/24 824 835 785 785 58,900
2020/04/23 799 817 790 817 35,900
2020/04/22 806 806 777 789 17,100
2020/04/21 784 814 784 814 21,800
2020/04/20 801 809 781 797 33,100
2020/04/17 805 836 781 793 27,300
2020/04/16 742 809 742 809 32,900
2020/04/15 780 781 729 742 43,000
2020/04/14 786 787 762 786 30,000
2020/04/13 833 833 782 786 29,000
2020/04/10 822 845 804 845 25,300
2020/04/09 830 830 774 814 25,600
2020/04/08 826 843 804 824 42,400
2020/04/07 783 829 775 829 43,300
2020/04/06 729 772 716 768 39,200
2020/04/03 734 748 712 739 22,200
2020/04/02 741 756 723 727 31,600
2020/04/01 757 777 750 756 45,200
2020/03/31 803 803 746 769 56,600
2020/03/30 810 827 753 811 68,000
2020/03/27 805 833 799 827 63,500
2020/03/26 740 798 720 765 93,200
2020/03/25 747 747 721 744 76,900
2020/03/24 749 758 712 728 105,900
2020/03/23 717 775 706 773 86,000
2020/03/19 729 729 688 692 70,800
2020/03/18 772 787 702 705 63,200
2020/03/17 712 776 705 757 81,200
2020/03/16 727 779 713 741 61,000
2020/03/13 719 722 679 702 67,800
2020/03/12 766 785 738 749 78,200
2020/03/11 822 836 792 792 38,700
2020/03/10 773 811 763 811 39,800
2020/03/09 812 818 786 788 45,900
2020/03/06 880 883 847 847 43,200
2020/03/05 897 897 886 886 25,400
2020/03/04 880 908 880 888 20,700
2020/03/03 949 949 894 894 48,800
2020/03/02 913 954 907 934 41,400
2020/02/28 915 956 908 920 67,400
2020/02/27 993 993 938 945 44,300
2020/02/26 971 998 971 993 32,200
2020/02/25 972 987 970 976 59,600
2020/02/21 988 1,032 988 1,025 30,000
2020/02/20 1,018 1,018 980 983 28,900
2020/02/19 1,009 1,018 1,000 1,003 14,700
2020/02/18 998 1,014 985 1,006 37,200
2020/02/17 1,001 1,006 992 998 22,200
2020/02/14 1,029 1,029 1,001 1,014 33,500
2020/02/13 1,028 1,036 1,013 1,029 30,100
2020/02/12 1,054 1,054 1,023 1,023 46,700
2020/02/10 1,041 1,052 1,027 1,044 42,500
2020/02/07 1,069 1,069 1,040 1,046 27,900
2020/02/06 1,066 1,080 1,056 1,064 70,400
2020/02/05 1,084 1,089 1,045 1,049 60,400
2020/02/04 1,065 1,075 1,045 1,064 69,200
2020/02/03 1,100 1,119 1,076 1,076 89,800
2020/01/31 1,202 1,253 1,202 1,239 109,400
2020/01/30 1,188 1,220 1,180 1,218 76,800
2020/01/29 1,195 1,195 1,170 1,188 32,300
2020/01/28 1,161 1,206 1,161 1,198 51,800
2020/01/27 1,165 1,180 1,164 1,175 34,900
2020/01/24 1,186 1,196 1,180 1,183 26,000
2020/01/23 1,166 1,189 1,160 1,180 21,700
2020/01/22 1,160 1,186 1,160 1,161 17,100
2020/01/21 1,170 1,183 1,162 1,162 13,800
2020/01/20 1,154 1,185 1,151 1,178 34,900
2020/01/17 1,141 1,153 1,134 1,140 11,700
2020/01/16 1,155 1,163 1,137 1,137 20,700
2020/01/15 1,141 1,153 1,141 1,152 9,800
2020/01/14 1,150 1,158 1,130 1,154 29,100
2020/01/10 1,165 1,172 1,148 1,150 8,400
2020/01/09 1,149 1,166 1,141 1,163 18,700
2020/01/08 1,134 1,134 1,093 1,104 32,600
2020/01/07 1,136 1,163 1,136 1,150 20,100
2020/01/06 1,125 1,142 1,115 1,121 23,600

このページの先頭へ