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
2021/12/30 1,090 1,090 1,080 1,080 12,400
2021/12/29 1,084 1,091 1,078 1,091 18,100
2021/12/28 1,082 1,088 1,065 1,088 28,000
2021/12/27 1,065 1,071 1,056 1,063 46,900
2021/12/24 1,064 1,069 1,061 1,066 18,300
2021/12/23 1,044 1,058 1,043 1,057 17,800
2021/12/22 1,033 1,044 1,032 1,040 23,700
2021/12/21 1,037 1,044 1,031 1,033 24,900
2021/12/20 1,050 1,050 1,018 1,018 51,000
2021/12/17 1,054 1,067 1,048 1,052 87,100
2021/12/16 1,058 1,067 1,053 1,056 50,600
2021/12/15 1,050 1,057 1,047 1,052 33,400
2021/12/14 1,051 1,051 1,038 1,048 43,100
2021/12/13 1,053 1,053 1,038 1,051 39,400
2021/12/10 1,059 1,059 1,044 1,048 63,300
2021/12/09 1,079 1,079 1,059 1,064 42,900
2021/12/08 1,071 1,086 1,068 1,083 76,900
2021/12/07 1,048 1,062 1,039 1,058 46,100
2021/12/06 1,010 1,045 1,009 1,032 91,900
2021/12/03 999 1,010 992 1,001 60,400
2021/12/02 985 1,013 985 994 52,300
2021/12/01 992 1,006 965 996 76,800
2021/11/30 980 1,009 974 1,009 583,700
2021/11/29 967 983 960 967 99,800
2021/11/26 1,017 1,019 983 992 129,100
2021/11/25 1,018 1,033 1,018 1,023 44,800
2021/11/24 1,021 1,036 1,009 1,009 74,200
2021/11/22 1,017 1,026 1,003 1,021 54,400
2021/11/19 1,016 1,031 1,012 1,027 72,100
2021/11/18 1,031 1,035 1,005 1,017 96,100
2021/11/17 1,063 1,063 1,035 1,035 47,800
2021/11/16 1,062 1,068 1,050 1,055 57,000
2021/11/15 1,067 1,069 1,058 1,061 128,100
2021/11/12 1,079 1,097 1,054 1,059 142,600
2021/11/11 1,086 1,099 1,081 1,087 19,400
2021/11/10 1,100 1,104 1,086 1,086 20,900
2021/11/09 1,123 1,124 1,098 1,099 36,500
2021/11/08 1,135 1,136 1,120 1,120 25,100
2021/11/05 1,155 1,157 1,118 1,118 63,700
2021/11/04 1,126 1,197 1,122 1,197 112,100
2021/11/02 1,148 1,148 1,112 1,113 44,000
2021/11/01 1,152 1,181 1,136 1,147 61,600
2021/10/29 1,136 1,147 1,130 1,135 36,300
2021/10/28 1,142 1,155 1,124 1,130 88,800
2021/10/27 1,142 1,146 1,129 1,142 22,200
2021/10/26 1,128 1,145 1,119 1,141 27,600
2021/10/25 1,125 1,126 1,111 1,117 19,800
2021/10/22 1,122 1,134 1,119 1,125 29,800
2021/10/21 1,144 1,144 1,122 1,122 26,200
2021/10/20 1,145 1,150 1,130 1,137 40,400
2021/10/19 1,126 1,141 1,126 1,141 45,800
2021/10/18 1,130 1,134 1,116 1,134 18,100
2021/10/15 1,102 1,125 1,099 1,122 38,200
2021/10/14 1,093 1,098 1,086 1,088 17,200
2021/10/13 1,098 1,106 1,090 1,091 33,100
2021/10/12 1,094 1,109 1,086 1,105 56,300
2021/10/11 1,085 1,098 1,082 1,094 22,500
2021/10/08 1,087 1,100 1,084 1,084 34,200
2021/10/07 1,082 1,092 1,069 1,071 36,100
2021/10/06 1,090 1,120 1,070 1,082 47,700
2021/10/05 1,100 1,104 1,075 1,079 75,500
2021/10/04 1,125 1,133 1,111 1,117 94,700
2021/10/01 1,129 1,137 1,105 1,108 66,100
2021/09/30 1,133 1,149 1,130 1,140 56,500
2021/09/29 1,150 1,151 1,125 1,132 99,500
2021/09/28 1,168 1,194 1,158 1,187 66,500
2021/09/27 1,189 1,195 1,166 1,168 98,800
2021/09/24 1,182 1,191 1,150 1,184 122,100
2021/09/22 1,186 1,190 1,165 1,165 35,200
2021/09/21 1,181 1,196 1,178 1,181 55,700
2021/09/17 1,208 1,210 1,199 1,208 70,200
2021/09/16 1,216 1,223 1,210 1,210 73,900
2021/09/15 1,208 1,224 1,204 1,220 81,900
2021/09/14 1,230 1,235 1,220 1,221 89,300
2021/09/13 1,227 1,235 1,220 1,230 40,300
2021/09/10 1,197 1,223 1,189 1,222 65,300
2021/09/09 1,195 1,203 1,189 1,196 45,300
2021/09/08 1,186 1,201 1,181 1,200 67,200
2021/09/07 1,194 1,201 1,180 1,186 77,900
2021/09/06 1,190 1,193 1,177 1,182 79,300
2021/09/03 1,134 1,147 1,131 1,146 35,700
2021/09/02 1,147 1,148 1,128 1,133 44,400
2021/09/01 1,137 1,142 1,123 1,136 46,600
2021/08/31 1,123 1,142 1,123 1,139 38,800
2021/08/30 1,110 1,127 1,109 1,123 31,300
2021/08/27 1,080 1,096 1,080 1,095 37,600
2021/08/26 1,092 1,097 1,077 1,077 45,800
2021/08/25 1,103 1,110 1,084 1,088 35,100
2021/08/24 1,091 1,107 1,082 1,090 84,400
2021/08/23 1,075 1,093 1,064 1,088 54,700
2021/08/20 1,076 1,081 1,046 1,049 71,800
2021/08/19 1,088 1,088 1,065 1,067 42,400
2021/08/18 1,092 1,100 1,085 1,086 28,400
2021/08/17 1,105 1,116 1,086 1,087 34,800
2021/08/16 1,136 1,136 1,107 1,107 36,700
2021/08/13 1,150 1,150 1,136 1,140 25,900
2021/08/12 1,159 1,167 1,151 1,154 26,100
2021/08/11 1,156 1,168 1,151 1,157 34,000
2021/08/10 1,130 1,155 1,127 1,150 60,000
2021/08/06 1,135 1,145 1,126 1,126 25,500
2021/08/05 1,137 1,148 1,128 1,133 40,200
2021/08/04 1,155 1,167 1,141 1,145 61,600
2021/08/03 1,164 1,169 1,157 1,162 46,800
2021/08/02 1,152 1,169 1,147 1,164 77,400
2021/07/30 1,160 1,179 1,124 1,139 127,700
2021/07/29 1,188 1,190 1,153 1,160 203,800
2021/07/28 1,253 1,264 1,235 1,241 67,300
2021/07/27 1,274 1,276 1,257 1,262 50,000
2021/07/26 1,250 1,262 1,244 1,260 47,800
2021/07/21 1,249 1,250 1,221 1,225 31,600
2021/07/20 1,247 1,252 1,230 1,230 48,600
2021/07/19 1,242 1,260 1,241 1,254 52,000
2021/07/16 1,233 1,247 1,230 1,242 86,300
2021/07/15 1,240 1,253 1,233 1,235 70,800
2021/07/14 1,245 1,262 1,236 1,236 48,900
2021/07/13 1,257 1,263 1,244 1,256 41,100
2021/07/12 1,241 1,267 1,241 1,253 67,700
2021/07/09 1,228 1,238 1,185 1,225 77,800
2021/07/08 1,265 1,265 1,245 1,245 57,700
2021/07/07 1,271 1,285 1,266 1,269 25,000
2021/07/06 1,275 1,292 1,268 1,290 20,600
2021/07/05 1,302 1,302 1,269 1,273 34,500
2021/07/02 1,323 1,326 1,301 1,306 54,200
2021/07/01 1,316 1,345 1,316 1,318 90,500
2021/06/30 1,323 1,335 1,287 1,309 86,000
2021/06/29 1,305 1,323 1,305 1,307 47,200
2021/06/28 1,300 1,316 1,295 1,303 37,200
2021/06/25 1,283 1,301 1,283 1,291 35,700
2021/06/24 1,266 1,287 1,259 1,266 31,100
2021/06/23 1,264 1,280 1,258 1,266 44,100
2021/06/22 1,287 1,301 1,273 1,277 34,900
2021/06/21 1,280 1,296 1,277 1,277 55,100
2021/06/18 1,294 1,309 1,280 1,304 95,800
2021/06/17 1,320 1,323 1,283 1,294 47,200
2021/06/16 1,282 1,329 1,282 1,322 72,500
2021/06/15 1,246 1,289 1,244 1,286 66,500
2021/06/14 1,239 1,239 1,224 1,226 19,100
2021/06/11 1,236 1,236 1,220 1,229 28,700
2021/06/10 1,227 1,237 1,216 1,233 20,800
2021/06/09 1,231 1,237 1,224 1,227 29,600
2021/06/08 1,225 1,236 1,221 1,232 21,200
2021/06/07 1,225 1,230 1,216 1,224 20,500
2021/06/04 1,217 1,232 1,214 1,225 30,300
2021/06/03 1,229 1,234 1,215 1,217 40,500
2021/06/02 1,240 1,242 1,222 1,231 27,700
2021/06/01 1,236 1,256 1,223 1,240 41,100
2021/05/31 1,259 1,263 1,227 1,228 52,800
2021/05/28 1,219 1,267 1,216 1,267 105,200
2021/05/27 1,212 1,231 1,208 1,212 42,300
2021/05/26 1,210 1,233 1,194 1,226 53,700
2021/05/25 1,239 1,239 1,199 1,200 54,100
2021/05/24 1,231 1,245 1,225 1,239 47,900
2021/05/21 1,228 1,249 1,227 1,235 39,300
2021/05/20 1,217 1,230 1,198 1,226 56,800
2021/05/19 1,206 1,238 1,198 1,218 46,300
2021/05/18 1,207 1,215 1,194 1,207 30,700
2021/05/17 1,209 1,215 1,193 1,207 49,000
2021/05/14 1,204 1,218 1,199 1,201 44,600
2021/05/13 1,180 1,193 1,173 1,177 40,300
2021/05/12 1,201 1,209 1,190 1,191 44,300
2021/05/11 1,203 1,217 1,197 1,201 52,000
2021/05/10 1,232 1,260 1,209 1,215 70,600
2021/05/07 1,270 1,304 1,255 1,258 93,200
2021/05/06 1,231 1,267 1,216 1,260 102,300
2021/04/30 1,169 1,236 1,168 1,229 143,100
2021/04/28 1,181 1,197 1,167 1,167 71,400
2021/04/27 1,172 1,201 1,171 1,186 76,800
2021/04/26 1,164 1,212 1,161 1,181 170,500
2021/04/23 1,185 1,214 1,154 1,178 482,200
2021/04/22 1,044 1,065 1,031 1,065 57,200
2021/04/21 1,032 1,039 1,014 1,014 24,000
2021/04/20 1,060 1,066 1,040 1,051 37,300
2021/04/19 1,060 1,071 1,048 1,065 25,700
2021/04/16 1,049 1,056 1,037 1,052 26,300
2021/04/15 1,030 1,049 1,030 1,049 15,800
2021/04/14 1,030 1,045 1,026 1,034 22,000
2021/04/13 1,021 1,036 1,021 1,030 10,400
2021/04/12 1,018 1,025 1,016 1,021 6,900
2021/04/09 1,004 1,017 1,001 1,014 19,400
2021/04/08 1,025 1,029 998 998 25,100
2021/04/07 1,021 1,042 1,021 1,039 9,900
2021/04/06 1,040 1,045 1,026 1,026 26,000
2021/04/05 1,024 1,036 1,022 1,036 16,700
2021/04/02 1,034 1,034 1,017 1,019 9,900
2021/04/01 1,013 1,031 1,013 1,024 20,000
2021/03/31 1,027 1,043 1,012 1,018 41,000
2021/03/30 1,080 1,080 1,025 1,029 39,500
2021/03/29 1,069 1,099 1,057 1,099 53,800
2021/03/26 1,060 1,069 1,054 1,065 35,400
2021/03/25 1,061 1,073 1,053 1,064 30,700
2021/03/24 1,076 1,077 1,056 1,057 34,100
2021/03/23 1,085 1,103 1,077 1,081 38,300
2021/03/22 1,085 1,094 1,067 1,072 43,300
2021/03/19 1,085 1,099 1,074 1,098 51,300
2021/03/18 1,058 1,084 1,051 1,084 47,500
2021/03/17 1,034 1,054 1,023 1,054 45,300
2021/03/16 1,016 1,037 1,009 1,037 38,100
2021/03/15 1,019 1,023 1,007 1,016 42,500
2021/03/12 1,012 1,017 1,004 1,015 30,600
2021/03/11 1,015 1,020 1,007 1,017 36,200
2021/03/10 1,032 1,032 999 1,010 41,300
2021/03/09 1,002 1,033 990 1,030 44,900
2021/03/08 1,003 1,003 984 996 37,900
2021/03/05 993 996 977 990 56,200
2021/03/04 987 996 975 993 28,200
2021/03/03 982 994 971 994 51,000
2021/03/02 985 985 965 977 35,900
2021/03/01 944 976 944 971 68,400
2021/02/26 960 967 943 943 47,600
2021/02/25 972 980 967 967 51,600
2021/02/24 989 993 971 971 29,400
2021/02/22 991 994 982 988 34,800
2021/02/19 1,003 1,003 960 972 84,800
2021/02/18 1,012 1,012 992 1,003 44,700
2021/02/17 1,017 1,018 1,009 1,013 32,300
2021/02/16 1,030 1,030 1,012 1,017 21,300
2021/02/15 1,043 1,043 1,024 1,031 23,900
2021/02/12 1,044 1,044 1,025 1,031 13,900
2021/02/10 1,054 1,054 1,034 1,035 19,300
2021/02/09 1,065 1,065 1,046 1,059 19,800
2021/02/08 1,047 1,067 1,045 1,066 31,700
2021/02/05 1,038 1,045 1,027 1,042 32,100
2021/02/04 1,014 1,035 1,011 1,028 41,000
2021/02/03 1,012 1,022 1,006 1,016 22,500
2021/02/02 1,009 1,013 995 1,012 30,700
2021/02/01 990 1,015 983 1,009 34,000
2021/01/29 1,018 1,031 990 992 35,500
2021/01/28 1,000 1,034 995 1,018 139,900
2021/01/27 1,008 1,008 991 1,001 57,500
2021/01/26 1,005 1,008 990 1,008 34,900
2021/01/25 991 1,005 988 1,002 27,800
2021/01/22 997 1,004 990 993 38,900
2021/01/21 1,003 1,016 998 1,007 21,500
2021/01/20 1,020 1,020 994 1,009 37,100
2021/01/19 1,015 1,026 1,008 1,021 35,800
2021/01/18 1,006 1,026 993 1,021 34,000
2021/01/15 1,047 1,047 1,013 1,013 32,400
2021/01/14 1,055 1,068 1,050 1,059 42,800
2021/01/13 1,050 1,055 1,039 1,050 20,500
2021/01/12 1,075 1,082 1,045 1,051 41,100
2021/01/08 1,072 1,080 1,063 1,075 31,500
2021/01/07 1,045 1,070 1,044 1,070 41,200
2021/01/06 1,013 1,043 1,013 1,033 27,600
2021/01/05 990 1,031 986 1,023 17,400
2021/01/04 1,013 1,014 990 1,000 22,500

このページの先頭へ