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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,552 | 1,567 | 1,540 | 1,546 | 67,700 |
| 2022/12/29 | 1,522 | 1,540 | 1,508 | 1,540 | 45,300 |
| 2022/12/28 | 1,524 | 1,535 | 1,514 | 1,531 | 34,300 |
| 2022/12/27 | 1,504 | 1,518 | 1,500 | 1,518 | 29,100 |
| 2022/12/26 | 1,476 | 1,508 | 1,476 | 1,504 | 31,800 |
| 2022/12/23 | 1,490 | 1,493 | 1,476 | 1,476 | 52,000 |
| 2022/12/22 | 1,483 | 1,501 | 1,482 | 1,498 | 35,500 |
| 2022/12/21 | 1,520 | 1,525 | 1,477 | 1,485 | 75,100 |
| 2022/12/20 | 1,556 | 1,575 | 1,505 | 1,512 | 105,100 |
| 2022/12/19 | 1,534 | 1,549 | 1,528 | 1,547 | 41,700 |
| 2022/12/16 | 1,530 | 1,551 | 1,524 | 1,526 | 66,600 |
| 2022/12/15 | 1,543 | 1,555 | 1,539 | 1,548 | 24,600 |
| 2022/12/14 | 1,525 | 1,553 | 1,525 | 1,545 | 46,500 |
| 2022/12/13 | 1,539 | 1,546 | 1,523 | 1,525 | 35,700 |
| 2022/12/12 | 1,511 | 1,527 | 1,506 | 1,522 | 36,600 |
| 2022/12/09 | 1,490 | 1,517 | 1,490 | 1,512 | 39,200 |
| 2022/12/08 | 1,491 | 1,507 | 1,481 | 1,502 | 38,400 |
| 2022/12/07 | 1,484 | 1,511 | 1,481 | 1,494 | 40,100 |
| 2022/12/06 | 1,483 | 1,497 | 1,479 | 1,487 | 23,900 |
| 2022/12/05 | 1,518 | 1,519 | 1,480 | 1,492 | 52,000 |
| 2022/12/02 | 1,546 | 1,553 | 1,519 | 1,522 | 58,000 |
| 2022/12/01 | 1,549 | 1,561 | 1,544 | 1,557 | 56,700 |
| 2022/11/30 | 1,552 | 1,552 | 1,534 | 1,536 | 39,900 |
| 2022/11/29 | 1,552 | 1,565 | 1,543 | 1,552 | 35,900 |
| 2022/11/28 | 1,588 | 1,590 | 1,559 | 1,569 | 49,500 |
| 2022/11/25 | 1,546 | 1,572 | 1,537 | 1,567 | 72,000 |
| 2022/11/24 | 1,545 | 1,553 | 1,533 | 1,544 | 58,600 |
| 2022/11/22 | 1,525 | 1,544 | 1,523 | 1,534 | 59,800 |
| 2022/11/21 | 1,508 | 1,527 | 1,505 | 1,521 | 55,300 |
| 2022/11/18 | 1,500 | 1,508 | 1,493 | 1,500 | 38,700 |
| 2022/11/17 | 1,501 | 1,504 | 1,488 | 1,490 | 44,700 |
| 2022/11/16 | 1,509 | 1,512 | 1,494 | 1,501 | 61,800 |
| 2022/11/15 | 1,478 | 1,505 | 1,465 | 1,500 | 83,000 |
| 2022/11/14 | 1,512 | 1,512 | 1,463 | 1,464 | 107,100 |
| 2022/11/11 | 1,540 | 1,544 | 1,513 | 1,516 | 66,200 |
| 2022/11/10 | 1,528 | 1,539 | 1,518 | 1,528 | 48,400 |
| 2022/11/09 | 1,527 | 1,541 | 1,515 | 1,536 | 50,900 |
| 2022/11/08 | 1,519 | 1,533 | 1,514 | 1,524 | 51,100 |
| 2022/11/07 | 1,529 | 1,540 | 1,510 | 1,515 | 57,100 |
| 2022/11/04 | 1,502 | 1,526 | 1,502 | 1,511 | 70,800 |
| 2022/11/02 | 1,508 | 1,550 | 1,503 | 1,506 | 150,800 |
| 2022/11/01 | 1,547 | 1,547 | 1,507 | 1,513 | 196,200 |
| 2022/10/31 | 1,526 | 1,555 | 1,486 | 1,551 | 535,600 |
| 2022/10/28 | 1,340 | 1,359 | 1,330 | 1,346 | 237,800 |
| 2022/10/27 | 1,335 | 1,353 | 1,321 | 1,346 | 127,500 |
| 2022/10/26 | 1,355 | 1,355 | 1,327 | 1,327 | 49,800 |
| 2022/10/25 | 1,330 | 1,339 | 1,319 | 1,332 | 52,000 |
| 2022/10/24 | 1,328 | 1,334 | 1,316 | 1,316 | 46,900 |
| 2022/10/21 | 1,315 | 1,320 | 1,302 | 1,302 | 34,900 |
| 2022/10/20 | 1,319 | 1,324 | 1,311 | 1,316 | 32,500 |
| 2022/10/19 | 1,322 | 1,328 | 1,318 | 1,327 | 25,700 |
| 2022/10/18 | 1,322 | 1,328 | 1,313 | 1,322 | 22,400 |
| 2022/10/17 | 1,311 | 1,323 | 1,307 | 1,309 | 25,900 |
| 2022/10/14 | 1,315 | 1,329 | 1,300 | 1,317 | 51,900 |
| 2022/10/13 | 1,286 | 1,302 | 1,278 | 1,289 | 27,400 |
| 2022/10/12 | 1,282 | 1,293 | 1,278 | 1,288 | 25,800 |
| 2022/10/11 | 1,322 | 1,329 | 1,287 | 1,287 | 41,100 |
| 2022/10/07 | 1,321 | 1,351 | 1,318 | 1,347 | 46,400 |
| 2022/10/06 | 1,320 | 1,337 | 1,320 | 1,333 | 33,100 |
| 2022/10/05 | 1,334 | 1,335 | 1,315 | 1,318 | 41,200 |
| 2022/10/04 | 1,312 | 1,324 | 1,307 | 1,316 | 52,500 |
| 2022/10/03 | 1,236 | 1,279 | 1,236 | 1,279 | 39,300 |
| 2022/09/30 | 1,258 | 1,279 | 1,240 | 1,253 | 62,500 |
| 2022/09/29 | 1,285 | 1,296 | 1,277 | 1,288 | 52,000 |
| 2022/09/28 | 1,310 | 1,311 | 1,282 | 1,307 | 66,000 |
| 2022/09/27 | 1,317 | 1,327 | 1,304 | 1,308 | 58,900 |
| 2022/09/26 | 1,329 | 1,329 | 1,308 | 1,314 | 70,100 |
| 2022/09/22 | 1,328 | 1,342 | 1,324 | 1,337 | 28,400 |
| 2022/09/21 | 1,352 | 1,358 | 1,335 | 1,343 | 33,400 |
| 2022/09/20 | 1,383 | 1,383 | 1,362 | 1,362 | 28,300 |
| 2022/09/16 | 1,373 | 1,383 | 1,361 | 1,364 | 37,000 |
| 2022/09/15 | 1,389 | 1,389 | 1,371 | 1,379 | 33,400 |
| 2022/09/14 | 1,360 | 1,391 | 1,360 | 1,381 | 61,500 |
| 2022/09/13 | 1,387 | 1,390 | 1,377 | 1,389 | 46,800 |
| 2022/09/12 | 1,378 | 1,382 | 1,373 | 1,377 | 33,900 |
| 2022/09/09 | 1,351 | 1,373 | 1,350 | 1,368 | 59,400 |
| 2022/09/08 | 1,343 | 1,359 | 1,332 | 1,350 | 36,800 |
| 2022/09/07 | 1,340 | 1,342 | 1,321 | 1,329 | 47,000 |
| 2022/09/06 | 1,329 | 1,345 | 1,323 | 1,335 | 75,300 |
| 2022/09/05 | 1,310 | 1,328 | 1,310 | 1,320 | 47,200 |
| 2022/09/02 | 1,345 | 1,345 | 1,310 | 1,313 | 110,300 |
| 2022/09/01 | 1,353 | 1,357 | 1,341 | 1,343 | 58,800 |
| 2022/08/31 | 1,358 | 1,368 | 1,353 | 1,362 | 36,400 |
| 2022/08/30 | 1,361 | 1,372 | 1,360 | 1,362 | 23,600 |
| 2022/08/29 | 1,353 | 1,363 | 1,344 | 1,357 | 59,600 |
| 2022/08/26 | 1,375 | 1,386 | 1,375 | 1,380 | 24,800 |
| 2022/08/25 | 1,370 | 1,378 | 1,366 | 1,375 | 19,000 |
| 2022/08/24 | 1,368 | 1,380 | 1,365 | 1,370 | 21,000 |
| 2022/08/23 | 1,380 | 1,380 | 1,364 | 1,368 | 27,000 |
| 2022/08/22 | 1,383 | 1,388 | 1,370 | 1,383 | 21,900 |
| 2022/08/19 | 1,383 | 1,396 | 1,380 | 1,390 | 60,300 |
| 2022/08/18 | 1,370 | 1,377 | 1,363 | 1,377 | 34,600 |
| 2022/08/17 | 1,374 | 1,375 | 1,365 | 1,366 | 40,900 |
| 2022/08/16 | 1,380 | 1,383 | 1,344 | 1,358 | 80,100 |
| 2022/08/15 | 1,373 | 1,384 | 1,366 | 1,376 | 93,000 |
| 2022/08/12 | 1,360 | 1,376 | 1,354 | 1,361 | 119,600 |
| 2022/08/10 | 1,326 | 1,353 | 1,313 | 1,340 | 98,600 |
| 2022/08/09 | 1,350 | 1,352 | 1,321 | 1,328 | 102,200 |
| 2022/08/08 | 1,303 | 1,359 | 1,297 | 1,359 | 164,600 |
| 2022/08/05 | 1,297 | 1,301 | 1,289 | 1,298 | 56,100 |
| 2022/08/04 | 1,280 | 1,308 | 1,273 | 1,297 | 111,100 |
| 2022/08/03 | 1,284 | 1,286 | 1,270 | 1,272 | 60,100 |
| 2022/08/02 | 1,269 | 1,293 | 1,263 | 1,277 | 108,800 |
| 2022/08/01 | 1,258 | 1,278 | 1,251 | 1,277 | 132,200 |
| 2022/07/29 | 1,287 | 1,287 | 1,248 | 1,251 | 125,100 |
| 2022/07/28 | 1,284 | 1,290 | 1,254 | 1,286 | 244,100 |
| 2022/07/27 | 1,300 | 1,304 | 1,286 | 1,298 | 147,300 |
| 2022/07/26 | 1,294 | 1,315 | 1,288 | 1,304 | 117,900 |
| 2022/07/25 | 1,301 | 1,301 | 1,285 | 1,289 | 65,300 |
| 2022/07/22 | 1,300 | 1,303 | 1,286 | 1,301 | 115,400 |
| 2022/07/21 | 1,275 | 1,330 | 1,264 | 1,292 | 119,100 |
| 2022/07/20 | 1,271 | 1,274 | 1,265 | 1,274 | 71,800 |
| 2022/07/19 | 1,251 | 1,252 | 1,234 | 1,252 | 48,500 |
| 2022/07/15 | 1,254 | 1,254 | 1,237 | 1,242 | 37,900 |
| 2022/07/14 | 1,231 | 1,249 | 1,224 | 1,241 | 32,700 |
| 2022/07/13 | 1,228 | 1,234 | 1,224 | 1,231 | 36,000 |
| 2022/07/12 | 1,240 | 1,240 | 1,221 | 1,226 | 56,800 |
| 2022/07/11 | 1,240 | 1,252 | 1,237 | 1,247 | 85,100 |
| 2022/07/08 | 1,239 | 1,247 | 1,224 | 1,227 | 69,000 |
| 2022/07/07 | 1,218 | 1,237 | 1,213 | 1,229 | 51,800 |
| 2022/07/06 | 1,223 | 1,225 | 1,212 | 1,217 | 49,500 |
| 2022/07/05 | 1,246 | 1,253 | 1,237 | 1,237 | 39,800 |
| 2022/07/04 | 1,242 | 1,247 | 1,227 | 1,242 | 76,500 |
| 2022/07/01 | 1,257 | 1,257 | 1,217 | 1,231 | 90,600 |
| 2022/06/30 | 1,269 | 1,275 | 1,251 | 1,258 | 95,700 |
| 2022/06/29 | 1,251 | 1,268 | 1,246 | 1,265 | 88,200 |
| 2022/06/28 | 1,273 | 1,273 | 1,252 | 1,263 | 46,500 |
| 2022/06/27 | 1,258 | 1,260 | 1,247 | 1,252 | 76,200 |
| 2022/06/24 | 1,225 | 1,232 | 1,221 | 1,228 | 38,100 |
| 2022/06/23 | 1,227 | 1,249 | 1,221 | 1,225 | 40,600 |
| 2022/06/22 | 1,276 | 1,276 | 1,243 | 1,243 | 28,100 |
| 2022/06/21 | 1,253 | 1,272 | 1,244 | 1,266 | 36,000 |
| 2022/06/20 | 1,293 | 1,293 | 1,225 | 1,242 | 65,300 |
| 2022/06/17 | 1,260 | 1,290 | 1,249 | 1,282 | 109,600 |
| 2022/06/16 | 1,299 | 1,315 | 1,285 | 1,287 | 29,700 |
| 2022/06/15 | 1,306 | 1,320 | 1,291 | 1,291 | 57,000 |
| 2022/06/14 | 1,281 | 1,306 | 1,280 | 1,305 | 53,800 |
| 2022/06/13 | 1,314 | 1,326 | 1,302 | 1,309 | 60,300 |
| 2022/06/10 | 1,328 | 1,352 | 1,313 | 1,330 | 89,500 |
| 2022/06/09 | 1,352 | 1,358 | 1,334 | 1,334 | 64,400 |
| 2022/06/08 | 1,330 | 1,356 | 1,328 | 1,356 | 85,400 |
| 2022/06/07 | 1,333 | 1,344 | 1,315 | 1,330 | 115,600 |
| 2022/06/06 | 1,333 | 1,340 | 1,324 | 1,335 | 70,900 |
| 2022/06/03 | 1,339 | 1,345 | 1,315 | 1,343 | 102,300 |
| 2022/06/02 | 1,312 | 1,343 | 1,306 | 1,340 | 88,800 |
| 2022/06/01 | 1,299 | 1,303 | 1,289 | 1,294 | 58,100 |
| 2022/05/31 | 1,294 | 1,317 | 1,285 | 1,305 | 90,300 |
| 2022/05/30 | 1,268 | 1,290 | 1,258 | 1,288 | 123,800 |
| 2022/05/27 | 1,255 | 1,256 | 1,235 | 1,250 | 43,200 |
| 2022/05/26 | 1,269 | 1,269 | 1,226 | 1,235 | 123,100 |
| 2022/05/25 | 1,255 | 1,272 | 1,252 | 1,269 | 58,400 |
| 2022/05/24 | 1,288 | 1,294 | 1,250 | 1,257 | 103,400 |
| 2022/05/23 | 1,297 | 1,310 | 1,271 | 1,286 | 124,900 |
| 2022/05/20 | 1,270 | 1,302 | 1,263 | 1,275 | 203,000 |
| 2022/05/19 | 1,235 | 1,270 | 1,232 | 1,261 | 216,100 |
| 2022/05/18 | 1,239 | 1,272 | 1,228 | 1,268 | 141,200 |
| 2022/05/17 | 1,209 | 1,220 | 1,198 | 1,219 | 72,300 |
| 2022/05/16 | 1,214 | 1,220 | 1,184 | 1,199 | 99,300 |
| 2022/05/13 | 1,177 | 1,198 | 1,176 | 1,198 | 63,200 |
| 2022/05/12 | 1,180 | 1,191 | 1,174 | 1,181 | 57,200 |
| 2022/05/11 | 1,180 | 1,189 | 1,175 | 1,185 | 86,300 |
| 2022/05/10 | 1,179 | 1,189 | 1,174 | 1,180 | 71,900 |
| 2022/05/09 | 1,191 | 1,199 | 1,185 | 1,190 | 73,200 |
| 2022/05/06 | 1,170 | 1,195 | 1,169 | 1,191 | 77,900 |
| 2022/05/02 | 1,174 | 1,183 | 1,167 | 1,169 | 99,900 |
| 2022/04/28 | 1,134 | 1,177 | 1,134 | 1,177 | 121,600 |
| 2022/04/27 | 1,141 | 1,154 | 1,131 | 1,135 | 192,300 |
| 2022/04/26 | 1,147 | 1,189 | 1,143 | 1,167 | 231,700 |
| 2022/04/25 | 1,185 | 1,205 | 1,141 | 1,141 | 727,700 |
| 2022/04/22 | 1,058 | 1,115 | 1,055 | 1,098 | 146,200 |
| 2022/04/21 | 1,073 | 1,080 | 1,061 | 1,073 | 48,900 |
| 2022/04/20 | 1,080 | 1,092 | 1,072 | 1,073 | 48,400 |
| 2022/04/19 | 1,060 | 1,079 | 1,060 | 1,077 | 30,900 |
| 2022/04/18 | 1,048 | 1,056 | 1,038 | 1,051 | 37,900 |
| 2022/04/15 | 1,041 | 1,048 | 1,034 | 1,048 | 16,700 |
| 2022/04/14 | 1,030 | 1,040 | 1,029 | 1,040 | 13,800 |
| 2022/04/13 | 1,010 | 1,035 | 1,010 | 1,031 | 37,000 |
| 2022/04/12 | 1,017 | 1,018 | 1,003 | 1,014 | 15,700 |
| 2022/04/11 | 1,025 | 1,032 | 1,009 | 1,017 | 24,900 |
| 2022/04/08 | 1,039 | 1,039 | 1,000 | 1,024 | 67,000 |
| 2022/04/07 | 1,061 | 1,061 | 1,029 | 1,031 | 27,100 |
| 2022/04/06 | 1,054 | 1,066 | 1,048 | 1,061 | 33,200 |
| 2022/04/05 | 1,065 | 1,065 | 1,050 | 1,051 | 36,600 |
| 2022/04/04 | 1,057 | 1,057 | 1,043 | 1,050 | 32,900 |
| 2022/04/01 | 1,047 | 1,060 | 1,042 | 1,057 | 37,900 |
| 2022/03/31 | 1,045 | 1,062 | 1,044 | 1,044 | 54,000 |
| 2022/03/30 | 1,109 | 1,109 | 1,051 | 1,062 | 49,400 |
| 2022/03/29 | 1,098 | 1,115 | 1,094 | 1,115 | 35,900 |
| 2022/03/28 | 1,105 | 1,110 | 1,087 | 1,103 | 37,300 |
| 2022/03/25 | 1,104 | 1,104 | 1,088 | 1,095 | 32,000 |
| 2022/03/24 | 1,064 | 1,101 | 1,064 | 1,101 | 48,800 |
| 2022/03/23 | 1,066 | 1,088 | 1,062 | 1,088 | 37,500 |
| 2022/03/22 | 1,069 | 1,069 | 1,046 | 1,056 | 37,900 |
| 2022/03/18 | 1,069 | 1,069 | 1,047 | 1,057 | 49,000 |
| 2022/03/17 | 1,060 | 1,065 | 1,048 | 1,063 | 27,800 |
| 2022/03/16 | 1,045 | 1,052 | 1,032 | 1,051 | 27,100 |
| 2022/03/15 | 1,037 | 1,045 | 1,028 | 1,039 | 20,500 |
| 2022/03/14 | 1,016 | 1,038 | 1,016 | 1,037 | 16,800 |
| 2022/03/11 | 1,027 | 1,028 | 1,002 | 1,010 | 39,400 |
| 2022/03/10 | 1,017 | 1,040 | 1,010 | 1,036 | 31,100 |
| 2022/03/09 | 985 | 1,000 | 981 | 991 | 22,200 |
| 2022/03/08 | 986 | 993 | 967 | 976 | 65,400 |
| 2022/03/07 | 1,000 | 1,012 | 985 | 1,002 | 58,500 |
| 2022/03/04 | 1,046 | 1,054 | 1,020 | 1,020 | 36,800 |
| 2022/03/03 | 1,062 | 1,066 | 1,051 | 1,052 | 22,400 |
| 2022/03/02 | 1,053 | 1,061 | 1,045 | 1,045 | 28,200 |
| 2022/03/01 | 1,078 | 1,084 | 1,061 | 1,073 | 42,100 |
| 2022/02/28 | 1,079 | 1,079 | 1,054 | 1,068 | 34,900 |
| 2022/02/25 | 1,046 | 1,062 | 1,039 | 1,062 | 14,100 |
| 2022/02/24 | 1,038 | 1,066 | 1,030 | 1,046 | 29,800 |
| 2022/02/22 | 1,060 | 1,060 | 1,041 | 1,043 | 27,000 |
| 2022/02/21 | 1,062 | 1,081 | 1,062 | 1,067 | 14,900 |
| 2022/02/18 | 1,075 | 1,083 | 1,068 | 1,077 | 17,600 |
| 2022/02/17 | 1,087 | 1,091 | 1,074 | 1,088 | 21,300 |
| 2022/02/16 | 1,082 | 1,089 | 1,079 | 1,087 | 21,200 |
| 2022/02/15 | 1,067 | 1,077 | 1,060 | 1,064 | 44,200 |
| 2022/02/14 | 1,058 | 1,068 | 1,052 | 1,061 | 25,100 |
| 2022/02/10 | 1,093 | 1,093 | 1,078 | 1,085 | 31,300 |
| 2022/02/09 | 1,069 | 1,080 | 1,063 | 1,075 | 23,000 |
| 2022/02/08 | 1,052 | 1,059 | 1,050 | 1,055 | 16,900 |
| 2022/02/07 | 1,042 | 1,051 | 1,036 | 1,051 | 25,500 |
| 2022/02/04 | 1,056 | 1,057 | 1,040 | 1,042 | 25,500 |
| 2022/02/03 | 1,048 | 1,055 | 1,037 | 1,049 | 49,400 |
| 2022/02/02 | 1,038 | 1,056 | 1,031 | 1,056 | 32,400 |
| 2022/02/01 | 1,047 | 1,049 | 1,025 | 1,033 | 57,700 |
| 2022/01/31 | 1,020 | 1,047 | 1,010 | 1,038 | 70,200 |
| 2022/01/28 | 998 | 1,030 | 997 | 1,010 | 45,400 |
| 2022/01/27 | 1,010 | 1,021 | 973 | 984 | 73,600 |
| 2022/01/26 | 1,020 | 1,020 | 1,001 | 1,001 | 36,200 |
| 2022/01/25 | 1,047 | 1,047 | 1,011 | 1,020 | 30,900 |
| 2022/01/24 | 1,020 | 1,048 | 1,013 | 1,047 | 17,800 |
| 2022/01/21 | 1,031 | 1,031 | 1,010 | 1,027 | 31,000 |
| 2022/01/20 | 1,026 | 1,047 | 1,022 | 1,031 | 39,500 |
| 2022/01/19 | 1,061 | 1,061 | 1,026 | 1,026 | 53,100 |
| 2022/01/18 | 1,093 | 1,094 | 1,070 | 1,071 | 22,100 |
| 2022/01/17 | 1,097 | 1,097 | 1,078 | 1,085 | 16,400 |
| 2022/01/14 | 1,099 | 1,099 | 1,069 | 1,076 | 37,400 |
| 2022/01/13 | 1,100 | 1,102 | 1,088 | 1,096 | 28,900 |
| 2022/01/12 | 1,082 | 1,104 | 1,082 | 1,099 | 17,900 |
| 2022/01/11 | 1,090 | 1,092 | 1,079 | 1,082 | 34,300 |
| 2022/01/07 | 1,098 | 1,117 | 1,091 | 1,091 | 31,500 |
| 2022/01/06 | 1,105 | 1,112 | 1,095 | 1,095 | 49,800 |
| 2022/01/05 | 1,109 | 1,113 | 1,097 | 1,112 | 32,200 |
| 2022/01/04 | 1,082 | 1,104 | 1,082 | 1,104 | 22,300 |