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

エレベーターコミュニケーションズ(353A)の株価時系列情報

エレベーターコミュニケーションズ(353A)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
2025/07/30 3,350 3,500 3,300 3,500 3,600
2025/07/29 3,195 3,350 3,160 3,350 3,100
2025/07/28 3,045 3,140 3,045 3,100 900
2025/07/25 2,961 2,995 2,961 2,995 400
2025/07/24 2,930 2,980 2,930 2,965 600
2025/07/23 3,055 3,070 2,920 2,920 2,400
2025/07/22 3,130 3,145 3,010 3,045 900
2025/07/18 3,130 3,130 2,961 3,130 1,400
2025/07/17 3,010 3,150 2,950 3,020 2,000
2025/07/16 3,000 3,010 3,000 3,010 900
2025/07/15 3,105 3,105 2,552 3,000 18,100
2025/07/14 2,965 3,150 2,965 3,110 3,300
2025/07/11 3,100 3,135 2,965 2,965 2,600
2025/07/10 2,770 2,880 2,770 2,850 1,700
2025/07/09 2,695 2,746 2,695 2,746 800
2025/07/08 2,665 2,731 2,661 2,718 2,100
2025/07/07 2,715 2,715 2,715 2,715 200
2025/07/04 2,691 2,715 2,685 2,685 1,500
2025/07/03 2,720 2,730 2,696 2,701 1,500
2025/07/02 2,780 2,780 2,711 2,711 1,400
2025/07/01 2,829 2,829 2,828 2,828 800
2025/06/30 2,745 2,786 2,707 2,779 700
2025/06/27 2,840 2,840 2,690 2,745 2,000
2025/06/26 2,796 2,900 2,795 2,795 1,700
2025/06/25 2,730 2,796 2,690 2,796 700
2025/06/24 2,833 2,849 2,730 2,780 2,600
2025/06/23 2,810 2,980 2,800 2,900 700
2025/06/20 2,900 3,200 2,780 2,830 6,400
2025/06/19 2,596 2,800 2,596 2,800 3,500
2025/06/18 2,410 2,610 2,410 2,562 5,800
2025/06/17 2,368 2,448 2,325 2,400 1,400
2025/06/16 2,420 2,498 2,411 2,411 2,200
2025/06/13 2,362 2,410 2,362 2,410 500
2025/06/12 2,479 2,480 2,400 2,410 1,200
2025/06/11 2,420 2,430 2,400 2,430 2,400
2025/06/10 2,400 2,450 2,296 2,346 3,200
2025/06/09 2,400 2,415 2,340 2,390 2,500
2025/06/06 2,340 2,400 2,340 2,400 1,000
2025/06/05 2,311 2,410 2,310 2,361 3,200
2025/06/04 2,339 2,339 2,270 2,308 2,100
2025/06/03 2,252 2,332 2,251 2,330 3,700
2025/06/02 2,180 2,246 2,180 2,246 500
2025/05/30 2,170 2,220 2,170 2,200 4,200
2025/05/29 2,055 2,120 2,055 2,120 1,600
2025/05/28 2,060 2,079 2,051 2,055 3,300
2025/05/27 2,075 2,100 2,052 2,100 2,700
2025/05/26 2,100 2,121 2,100 2,100 1,200
2025/05/23 2,195 2,195 2,150 2,150 1,500
2025/05/22 2,179 2,181 2,095 2,145 4,200
2025/05/21 2,090 2,185 2,061 2,129 3,900
2025/05/20 2,060 2,060 2,028 2,050 1,400
2025/05/19 2,128 2,128 2,015 2,045 9,700
2025/05/16 2,299 2,299 2,081 2,135 23,300
2025/05/15 2,300 2,316 2,300 2,311 2,500
2025/05/14 2,300 2,339 2,231 2,300 4,800
2025/05/13 2,340 2,360 2,312 2,313 4,400
2025/05/12 2,400 2,403 2,298 2,340 11,300
2025/05/09 2,190 2,570 2,190 2,350 15,300
2025/05/08 2,169 2,248 2,105 2,226 7,100
2025/05/07 2,020 2,248 2,020 2,169 16,200
2025/05/02 2,091 2,100 2,000 2,049 8,100
2025/05/01 2,000 2,080 1,921 2,041 14,400
2025/04/30 2,040 2,055 1,897 1,925 11,100
2025/04/28 2,271 2,271 2,000 2,040 44,200
2025/04/25 2,200 2,700 2,051 2,282 199,100

このページの先頭へ