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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,933 | 1,944 | 1,914 | 1,933 | 53,000 |
| 2024/07/25 | 1,960 | 1,964 | 1,939 | 1,948 | 69,400 |
| 2024/07/24 | 2,013 | 2,024 | 1,986 | 1,989 | 41,600 |
| 2024/07/23 | 2,005 | 2,030 | 2,005 | 2,013 | 51,700 |
| 2024/07/22 | 2,030 | 2,030 | 2,000 | 2,004 | 47,900 |
| 2024/07/19 | 2,063 | 2,063 | 2,025 | 2,031 | 40,100 |
| 2024/07/18 | 2,095 | 2,102 | 2,064 | 2,064 | 47,800 |
| 2024/07/17 | 2,117 | 2,127 | 2,106 | 2,111 | 43,200 |
| 2024/07/16 | 2,095 | 2,130 | 2,085 | 2,117 | 61,300 |
| 2024/07/12 | 2,091 | 2,108 | 2,068 | 2,079 | 71,300 |
| 2024/07/11 | 2,093 | 2,114 | 2,088 | 2,107 | 61,700 |
| 2024/07/10 | 2,084 | 2,090 | 2,070 | 2,081 | 46,000 |
| 2024/07/09 | 2,071 | 2,093 | 2,065 | 2,084 | 42,700 |
| 2024/07/08 | 2,061 | 2,083 | 2,053 | 2,062 | 48,400 |
| 2024/07/05 | 2,109 | 2,109 | 2,058 | 2,061 | 56,400 |
| 2024/07/04 | 2,084 | 2,105 | 2,079 | 2,105 | 77,700 |
| 2024/07/03 | 2,015 | 2,073 | 2,011 | 2,073 | 78,600 |
| 2024/07/02 | 2,034 | 2,042 | 2,028 | 2,028 | 48,400 |
| 2024/07/01 | 2,047 | 2,048 | 2,025 | 2,036 | 95,000 |
| 2024/06/28 | 2,007 | 2,023 | 1,995 | 2,014 | 66,100 |
| 2024/06/27 | 1,990 | 2,021 | 1,971 | 2,007 | 83,000 |
| 2024/06/26 | 1,985 | 1,992 | 1,969 | 1,983 | 60,500 |
| 2024/06/25 | 1,980 | 1,996 | 1,968 | 1,982 | 75,800 |
| 2024/06/24 | 1,970 | 1,982 | 1,952 | 1,966 | 95,900 |
| 2024/06/21 | 2,020 | 2,035 | 1,970 | 1,970 | 100,800 |
| 2024/06/20 | 2,000 | 2,028 | 1,999 | 2,020 | 83,200 |
| 2024/06/19 | 2,010 | 2,015 | 1,992 | 2,000 | 49,600 |
| 2024/06/18 | 1,998 | 2,012 | 1,991 | 2,000 | 70,100 |
| 2024/06/17 | 1,989 | 1,989 | 1,949 | 1,984 | 40,800 |
| 2024/06/14 | 1,928 | 1,997 | 1,925 | 1,997 | 75,200 |
| 2024/06/13 | 1,978 | 1,980 | 1,931 | 1,938 | 32,400 |
| 2024/06/12 | 1,962 | 1,982 | 1,958 | 1,969 | 29,200 |
| 2024/06/11 | 1,993 | 1,993 | 1,968 | 1,968 | 19,300 |
| 2024/06/10 | 1,962 | 1,985 | 1,962 | 1,985 | 23,100 |
| 2024/06/07 | 1,951 | 1,967 | 1,930 | 1,958 | 35,900 |
| 2024/06/06 | 1,992 | 1,995 | 1,955 | 1,959 | 31,500 |
| 2024/06/05 | 2,000 | 2,007 | 1,986 | 1,992 | 54,000 |
| 2024/06/04 | 2,015 | 2,029 | 2,003 | 2,029 | 58,400 |
| 2024/06/03 | 2,016 | 2,045 | 2,000 | 2,015 | 168,100 |
| 2024/05/31 | 2,002 | 2,018 | 1,991 | 2,011 | 115,600 |
| 2024/05/30 | 1,967 | 2,004 | 1,958 | 1,998 | 103,700 |
| 2024/05/29 | 1,983 | 2,011 | 1,978 | 1,988 | 96,300 |
| 2024/05/28 | 2,002 | 2,008 | 1,977 | 1,979 | 74,700 |
| 2024/05/27 | 1,995 | 2,012 | 1,985 | 2,001 | 110,000 |
| 2024/05/24 | 1,952 | 1,998 | 1,950 | 1,997 | 86,700 |
| 2024/05/23 | 1,946 | 1,984 | 1,946 | 1,975 | 136,400 |
| 2024/05/22 | 1,923 | 1,959 | 1,923 | 1,946 | 118,800 |
| 2024/05/21 | 1,919 | 1,945 | 1,904 | 1,931 | 66,500 |
| 2024/05/20 | 1,909 | 1,928 | 1,908 | 1,916 | 43,000 |
| 2024/05/17 | 1,898 | 1,923 | 1,888 | 1,904 | 34,800 |
| 2024/05/16 | 1,900 | 1,906 | 1,882 | 1,902 | 54,500 |
| 2024/05/15 | 1,883 | 1,905 | 1,882 | 1,902 | 47,300 |
| 2024/05/14 | 1,895 | 1,895 | 1,868 | 1,881 | 42,300 |
| 2024/05/13 | 1,902 | 1,904 | 1,895 | 1,901 | 25,200 |
| 2024/05/10 | 1,919 | 1,919 | 1,888 | 1,895 | 47,300 |
| 2024/05/09 | 1,942 | 1,942 | 1,912 | 1,923 | 28,800 |
| 2024/05/08 | 1,940 | 1,942 | 1,924 | 1,926 | 43,400 |
| 2024/05/07 | 1,940 | 1,940 | 1,915 | 1,929 | 40,500 |
| 2024/05/02 | 1,937 | 1,937 | 1,905 | 1,914 | 29,300 |
| 2024/05/01 | 1,915 | 1,946 | 1,914 | 1,935 | 43,600 |
| 2024/04/30 | 1,910 | 1,935 | 1,887 | 1,930 | 76,700 |
| 2024/04/26 | 1,950 | 1,950 | 1,879 | 1,897 | 174,300 |
| 2024/04/25 | 1,835 | 1,856 | 1,833 | 1,839 | 64,300 |
| 2024/04/24 | 1,817 | 1,842 | 1,816 | 1,838 | 72,300 |
| 2024/04/23 | 1,808 | 1,816 | 1,798 | 1,815 | 66,400 |
| 2024/04/22 | 1,809 | 1,821 | 1,799 | 1,809 | 51,300 |
| 2024/04/19 | 1,805 | 1,814 | 1,783 | 1,801 | 84,200 |
| 2024/04/18 | 1,798 | 1,828 | 1,794 | 1,824 | 46,700 |
| 2024/04/17 | 1,815 | 1,825 | 1,780 | 1,790 | 64,700 |
| 2024/04/16 | 1,846 | 1,849 | 1,804 | 1,804 | 100,900 |
| 2024/04/15 | 1,850 | 1,867 | 1,845 | 1,867 | 65,800 |
| 2024/04/12 | 1,867 | 1,873 | 1,846 | 1,853 | 76,100 |
| 2024/04/11 | 1,875 | 1,875 | 1,851 | 1,867 | 53,900 |
| 2024/04/10 | 1,875 | 1,885 | 1,868 | 1,875 | 45,400 |
| 2024/04/09 | 1,862 | 1,878 | 1,858 | 1,875 | 39,600 |
| 2024/04/08 | 1,850 | 1,863 | 1,841 | 1,861 | 55,800 |
| 2024/04/05 | 1,836 | 1,861 | 1,833 | 1,850 | 76,600 |
| 2024/04/04 | 1,869 | 1,878 | 1,843 | 1,843 | 86,900 |
| 2024/04/03 | 1,856 | 1,887 | 1,851 | 1,866 | 96,700 |
| 2024/04/02 | 1,886 | 1,895 | 1,853 | 1,860 | 72,600 |
| 2024/04/01 | 1,944 | 1,944 | 1,882 | 1,886 | 69,900 |
| 2024/03/29 | 1,911 | 1,930 | 1,911 | 1,919 | 81,800 |
| 2024/03/28 | 1,929 | 1,933 | 1,892 | 1,909 | 142,600 |
| 2024/03/27 | 1,981 | 1,985 | 1,941 | 1,977 | 165,200 |
| 2024/03/26 | 1,954 | 1,986 | 1,952 | 1,981 | 97,900 |
| 2024/03/25 | 1,979 | 1,979 | 1,954 | 1,954 | 89,300 |
| 2024/03/22 | 1,980 | 2,000 | 1,960 | 1,973 | 182,300 |
| 2024/03/21 | 1,941 | 1,965 | 1,941 | 1,957 | 114,100 |
| 2024/03/19 | 1,900 | 1,937 | 1,896 | 1,930 | 137,600 |
| 2024/03/18 | 1,894 | 1,900 | 1,881 | 1,895 | 66,300 |
| 2024/03/15 | 1,876 | 1,895 | 1,874 | 1,885 | 66,600 |
| 2024/03/14 | 1,868 | 1,885 | 1,858 | 1,884 | 51,900 |
| 2024/03/13 | 1,892 | 1,904 | 1,857 | 1,866 | 67,800 |
| 2024/03/12 | 1,873 | 1,880 | 1,825 | 1,878 | 84,400 |
| 2024/03/11 | 1,889 | 1,900 | 1,853 | 1,870 | 71,200 |
| 2024/03/08 | 1,863 | 1,912 | 1,863 | 1,903 | 108,300 |
| 2024/03/07 | 1,889 | 1,906 | 1,865 | 1,873 | 111,200 |
| 2024/03/06 | 1,859 | 1,891 | 1,853 | 1,879 | 110,700 |
| 2024/03/05 | 1,850 | 1,866 | 1,837 | 1,864 | 73,800 |
| 2024/03/04 | 1,881 | 1,890 | 1,856 | 1,856 | 73,200 |
| 2024/03/01 | 1,894 | 1,907 | 1,878 | 1,881 | 79,400 |
| 2024/02/29 | 1,873 | 1,906 | 1,869 | 1,901 | 209,700 |
| 2024/02/28 | 1,853 | 1,876 | 1,847 | 1,860 | 104,700 |
| 2024/02/27 | 1,815 | 1,859 | 1,810 | 1,844 | 155,600 |
| 2024/02/26 | 1,820 | 1,829 | 1,801 | 1,808 | 77,200 |
| 2024/02/22 | 1,800 | 1,817 | 1,799 | 1,815 | 76,600 |
| 2024/02/21 | 1,799 | 1,808 | 1,786 | 1,793 | 48,400 |
| 2024/02/20 | 1,796 | 1,802 | 1,784 | 1,799 | 67,900 |
| 2024/02/19 | 1,773 | 1,794 | 1,772 | 1,789 | 71,000 |
| 2024/02/16 | 1,788 | 1,789 | 1,770 | 1,778 | 92,000 |
| 2024/02/15 | 1,791 | 1,804 | 1,765 | 1,766 | 97,900 |
| 2024/02/14 | 1,796 | 1,804 | 1,785 | 1,794 | 67,300 |
| 2024/02/13 | 1,792 | 1,813 | 1,786 | 1,810 | 107,100 |
| 2024/02/09 | 1,792 | 1,797 | 1,779 | 1,787 | 84,400 |
| 2024/02/08 | 1,808 | 1,808 | 1,773 | 1,803 | 105,700 |
| 2024/02/07 | 1,790 | 1,810 | 1,786 | 1,807 | 138,000 |
| 2024/02/06 | 1,792 | 1,798 | 1,780 | 1,784 | 78,500 |
| 2024/02/05 | 1,774 | 1,789 | 1,774 | 1,784 | 117,100 |
| 2024/02/02 | 1,776 | 1,780 | 1,754 | 1,763 | 130,600 |
| 2024/02/01 | 1,790 | 1,792 | 1,758 | 1,761 | 164,200 |
| 2024/01/31 | 1,802 | 1,805 | 1,770 | 1,797 | 348,700 |
| 2024/01/30 | 1,868 | 1,874 | 1,858 | 1,858 | 82,600 |
| 2024/01/29 | 1,862 | 1,878 | 1,861 | 1,876 | 78,100 |
| 2024/01/26 | 1,874 | 1,881 | 1,855 | 1,855 | 51,100 |
| 2024/01/25 | 1,871 | 1,887 | 1,870 | 1,879 | 70,800 |
| 2024/01/24 | 1,861 | 1,877 | 1,855 | 1,873 | 69,700 |
| 2024/01/23 | 1,877 | 1,883 | 1,862 | 1,865 | 97,900 |
| 2024/01/22 | 1,878 | 1,895 | 1,876 | 1,883 | 88,300 |
| 2024/01/19 | 1,870 | 1,870 | 1,860 | 1,864 | 68,000 |
| 2024/01/18 | 1,840 | 1,860 | 1,834 | 1,857 | 97,100 |
| 2024/01/17 | 1,854 | 1,870 | 1,832 | 1,832 | 84,000 |
| 2024/01/16 | 1,850 | 1,859 | 1,839 | 1,855 | 90,100 |
| 2024/01/15 | 1,814 | 1,855 | 1,814 | 1,845 | 86,400 |
| 2024/01/12 | 1,826 | 1,827 | 1,800 | 1,814 | 90,200 |
| 2024/01/11 | 1,827 | 1,837 | 1,809 | 1,817 | 85,500 |
| 2024/01/10 | 1,803 | 1,821 | 1,801 | 1,810 | 86,500 |
| 2024/01/09 | 1,791 | 1,816 | 1,784 | 1,807 | 152,500 |
| 2024/01/05 | 1,779 | 1,786 | 1,770 | 1,778 | 99,700 |
| 2024/01/04 | 1,745 | 1,772 | 1,729 | 1,772 | 91,000 |