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 |
|---|---|---|---|---|---|
| 2026/09/10 | 1,515 | 1,530 | 1,515 | 1,530 | 200 |
| 2026/09/09 | 1,505 | 1,515 | 1,505 | 1,515 | 200 |
| 2026/09/08 | 1,510 | 1,510 | 1,505 | 1,505 | 800 |
| 2026/09/07 | 1,505 | 1,510 | 1,505 | 1,510 | 2,500 |
| 2026/09/04 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2026/09/03 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2026/09/02 | 1,529 | 1,530 | 1,529 | 1,530 | 500 |
| 2026/09/01 | 1,500 | 1,515 | 1,500 | 1,515 | 200 |
| 2026/08/31 | 1,503 | 1,503 | 1,500 | 1,500 | 700 |
| 2026/08/28 | 1,530 | 1,530 | 1,500 | 1,518 | 900 |
| 2026/08/27 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2026/08/26 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2026/08/21 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2026/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2026/08/18 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2026/08/17 | 1,505 | 1,545 | 1,505 | 1,545 | 400 |
| 2026/08/14 | 1,540 | 1,545 | 1,430 | 1,545 | 1,100 |
| 2026/08/13 | 1,550 | 1,550 | 1,540 | 1,540 | 700 |
| 2026/08/12 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
| 2026/08/10 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2026/08/07 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2026/08/06 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2026/08/05 | 1,599 | 1,610 | 1,599 | 1,610 | 400 |
| 2026/08/04 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2026/08/03 | 1,550 | 1,600 | 1,550 | 1,600 | 200 |
| 2026/07/31 | 1,580 | 1,580 | 1,560 | 1,560 | 300 |
| 2026/07/30 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2026/07/29 | 1,580 | 1,590 | 1,575 | 1,590 | 700 |
| 2026/07/28 | 1,572 | 1,572 | 1,572 | 1,572 | 500 |
| 2026/07/27 | 1,575 | 1,575 | 1,572 | 1,572 | 2,200 |
| 2026/07/24 | 1,580 | 1,600 | 1,575 | 1,575 | 3,700 |
| 2026/07/23 | 1,580 | 1,580 | 1,580 | 1,580 | 1,300 |
| 2026/07/22 | 1,580 | 1,580 | 1,576 | 1,576 | 900 |
| 2026/07/21 | 1,571 | 1,580 | 1,571 | 1,575 | 1,000 |
| 2026/07/17 | 1,580 | 1,580 | 1,575 | 1,580 | 2,200 |
| 2026/07/16 | 1,589 | 1,605 | 1,589 | 1,600 | 2,100 |
| 2026/07/15 | 1,555 | 1,615 | 1,550 | 1,590 | 3,900 |
| 2026/07/14 | 1,430 | 1,500 | 1,430 | 1,500 | 900 |
| 2026/07/10 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
| 2026/07/09 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2026/07/08 | 1,505 | 1,505 | 1,500 | 1,500 | 700 |
| 2026/07/07 | 1,500 | 1,500 | 1,498 | 1,500 | 2,000 |
| 2026/07/06 | 1,400 | 1,500 | 1,400 | 1,479 | 1,200 |
| 2026/07/03 | 1,339 | 1,399 | 1,339 | 1,399 | 2,000 |
| 2026/07/02 | 1,300 | 1,338 | 1,300 | 1,338 | 1,100 |
| 2026/07/01 | 1,270 | 1,290 | 1,262 | 1,262 | 900 |
| 2026/06/30 | 1,250 | 1,300 | 1,250 | 1,300 | 1,400 |
| 2026/06/29 | 1,200 | 1,250 | 1,200 | 1,250 | 1,200 |
| 2026/06/26 | 1,210 | 1,229 | 1,200 | 1,200 | 1,600 |
| 2026/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2026/06/23 | 1,295 | 1,295 | 1,270 | 1,270 | 700 |
| 2026/06/22 | 1,230 | 1,300 | 1,230 | 1,299 | 1,300 |
| 2026/06/19 | 1,140 | 1,210 | 1,140 | 1,210 | 1,000 |
| 2026/06/18 | 1,169 | 1,169 | 1,151 | 1,151 | 1,000 |
| 2026/06/17 | 1,264 | 1,264 | 1,150 | 1,190 | 2,600 |
| 2026/06/16 | 1,250 | 1,250 | 1,171 | 1,220 | 1,400 |
| 2026/06/15 | 1,253 | 1,253 | 1,250 | 1,250 | 600 |
| 2026/06/12 | 1,318 | 1,325 | 1,253 | 1,253 | 1,000 |
| 2026/06/11 | 1,300 | 1,302 | 1,280 | 1,288 | 1,600 |
| 2026/06/10 | 1,381 | 1,381 | 1,280 | 1,335 | 1,000 |
| 2026/06/09 | 1,446 | 1,446 | 1,351 | 1,381 | 1,500 |
| 2026/06/08 | 1,400 | 1,416 | 1,390 | 1,416 | 700 |
| 2026/06/05 | 1,420 | 1,430 | 1,401 | 1,401 | 1,400 |
| 2026/06/04 | 1,433 | 1,440 | 1,433 | 1,440 | 300 |
| 2026/06/03 | 1,452 | 1,482 | 1,450 | 1,450 | 900 |
| 2026/06/02 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2026/06/01 | 1,525 | 1,525 | 1,451 | 1,470 | 4,500 |
| 2026/05/29 | 1,550 | 1,550 | 1,529 | 1,540 | 2,700 |
| 2026/05/28 | 1,529 | 1,592 | 1,529 | 1,592 | 10,200 |
| 2026/05/28 | 1 -> 2.00 分割 | ||||
| 2026/05/27 | 3,400 | 3,665 | 3,375 | 3,665 | 3,800 |
| 2026/05/26 | 3,375 | 3,390 | 3,375 | 3,380 | 1,600 |
| 2026/05/25 | 3,335 | 3,375 | 3,335 | 3,375 | 1,700 |
| 2026/05/22 | 3,300 | 3,335 | 3,295 | 3,335 | 1,300 |
| 2026/05/21 | 3,330 | 3,330 | 3,280 | 3,330 | 600 |
| 2026/05/20 | 3,320 | 3,330 | 3,320 | 3,330 | 1,200 |
| 2026/05/19 | 3,300 | 3,325 | 3,300 | 3,320 | 500 |
| 2026/05/18 | 3,270 | 3,325 | 3,220 | 3,230 | 1,600 |
| 2026/05/15 | 3,270 | 3,275 | 3,270 | 3,270 | 500 |
| 2026/05/14 | 3,315 | 3,315 | 3,270 | 3,270 | 1,300 |
| 2026/05/13 | 3,270 | 3,295 | 3,270 | 3,290 | 500 |
| 2026/05/12 | 3,270 | 3,285 | 3,270 | 3,285 | 700 |
| 2026/05/11 | 3,260 | 3,285 | 3,260 | 3,270 | 800 |
| 2026/05/08 | 3,285 | 3,285 | 3,240 | 3,260 | 900 |
| 2026/05/07 | 3,200 | 3,260 | 3,200 | 3,230 | 1,600 |
| 2026/05/01 | 3,285 | 3,300 | 3,250 | 3,260 | 1,800 |
| 2026/04/30 | 3,215 | 3,290 | 3,130 | 3,290 | 5,100 |
| 2026/04/28 | 3,350 | 3,425 | 3,300 | 3,425 | 1,500 |
| 2026/04/27 | 3,555 | 3,560 | 3,350 | 3,350 | 800 |
| 2026/04/24 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2026/04/23 | 3,570 | 3,570 | 3,500 | 3,500 | 400 |
| 2026/04/22 | 3,490 | 3,500 | 3,490 | 3,500 | 300 |
| 2026/04/21 | 3,660 | 3,660 | 3,500 | 3,500 | 300 |
| 2026/04/20 | 3,605 | 3,605 | 3,500 | 3,590 | 1,200 |
| 2026/04/17 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2026/04/16 | 3,475 | 3,850 | 3,475 | 3,560 | 1,600 |
| 2026/04/15 | 3,400 | 3,480 | 3,365 | 3,405 | 2,700 |
| 2026/04/14 | 3,400 | 3,400 | 3,330 | 3,330 | 600 |
| 2026/04/13 | 3,465 | 3,465 | 3,410 | 3,410 | 700 |
| 2026/04/10 | 3,570 | 3,570 | 3,480 | 3,480 | 700 |
| 2026/04/08 | 3,460 | 3,525 | 3,460 | 3,500 | 800 |
| 2026/04/07 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2026/04/06 | 3,500 | 3,640 | 3,500 | 3,640 | 200 |
| 2026/04/03 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2026/04/02 | 3,695 | 3,695 | 3,400 | 3,680 | 300 |
| 2026/03/11 | 3,500 | 3,555 | 3,500 | 3,555 | 300 |
| 2026/03/10 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2026/03/09 | 3,560 | 3,560 | 3,500 | 3,500 | 4,300 |
| 2026/03/04 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2026/03/03 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2026/03/02 | 3,605 | 3,605 | 3,600 | 3,600 | 400 |
| 2026/02/27 | 3,650 | 3,650 | 3,600 | 3,600 | 3,200 |
| 2026/02/26 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2026/02/25 | 3,630 | 3,635 | 3,630 | 3,635 | 300 |
| 2026/02/24 | 3,605 | 3,605 | 3,525 | 3,605 | 500 |
| 2026/02/20 | 4,000 | 4,000 | 3,690 | 3,690 | 7,700 |
| 2026/02/19 | 3,500 | 4,000 | 3,500 | 4,000 | 2,800 |
| 2026/02/18 | 3,400 | 3,820 | 3,400 | 3,820 | 3,800 |
| 2026/02/17 | 3,150 | 3,355 | 3,150 | 3,355 | 500 |
| 2026/02/16 | 3,170 | 3,170 | 3,170 | 3,170 | 400 |
| 2026/02/13 | 3,240 | 3,310 | 3,240 | 3,310 | 1,000 |
| 2026/02/10 | 3,245 | 3,300 | 3,090 | 3,195 | 1,400 |
| 2026/02/09 | 3,245 | 3,245 | 3,240 | 3,245 | 700 |
| 2026/02/06 | 3,070 | 3,245 | 3,070 | 3,245 | 1,000 |
| 2026/02/05 | 3,050 | 3,095 | 3,050 | 3,095 | 700 |
| 2026/02/04 | 3,030 | 3,030 | 3,005 | 3,005 | 400 |
| 2026/02/03 | 3,020 | 3,030 | 3,020 | 3,030 | 200 |
| 2026/02/02 | 3,025 | 3,030 | 2,986 | 3,030 | 1,100 |
| 2026/01/30 | 3,005 | 3,075 | 3,005 | 3,030 | 600 |
| 2026/01/29 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2026/01/26 | 3,015 | 3,085 | 3,000 | 3,000 | 2,400 |
| 2026/01/23 | 2,991 | 3,035 | 2,981 | 3,035 | 2,200 |
| 2026/01/22 | 3,020 | 3,065 | 3,020 | 3,030 | 1,100 |
| 2026/01/21 | 3,100 | 3,145 | 2,960 | 3,145 | 3,000 |
| 2026/01/20 | 3,115 | 3,120 | 3,115 | 3,115 | 500 |
| 2026/01/19 | 3,290 | 3,290 | 3,100 | 3,175 | 2,700 |
| 2026/01/16 | 3,290 | 3,320 | 3,290 | 3,315 | 600 |
| 2026/01/15 | 3,575 | 3,575 | 3,200 | 3,390 | 1,600 |
| 2026/01/14 | 3,695 | 3,695 | 3,505 | 3,575 | 700 |
| 2026/01/13 | 4,050 | 4,050 | 3,600 | 3,695 | 2,900 |
| 2026/01/09 | 3,340 | 3,900 | 3,300 | 3,700 | 5,200 |
| 2026/01/08 | 3,085 | 3,200 | 3,085 | 3,200 | 600 |
| 2026/01/07 | 3,045 | 3,085 | 3,045 | 3,085 | 200 |
| 2026/01/06 | 3,095 | 3,095 | 3,020 | 3,095 | 700 |
| 2026/01/05 | 3,000 | 3,105 | 3,000 | 3,070 | 2,000 |
| 2025/12/30 | 2,982 | 3,065 | 2,982 | 3,000 | 700 |
| 2025/12/29 | 3,030 | 3,035 | 2,975 | 2,975 | 1,200 |
| 2025/12/26 | 3,010 | 3,010 | 2,980 | 2,990 | 1,400 |
| 2025/12/25 | 2,980 | 3,000 | 2,975 | 2,999 | 900 |
| 2025/12/24 | 3,000 | 3,035 | 2,970 | 3,000 | 2,400 |
| 2025/12/23 | 3,000 | 3,000 | 2,980 | 2,980 | 400 |
| 2025/12/22 | 2,960 | 3,000 | 2,960 | 2,960 | 900 |
| 2025/12/19 | 3,010 | 3,010 | 2,960 | 2,960 | 3,700 |
| 2025/12/18 | 3,050 | 3,050 | 3,005 | 3,035 | 300 |
| 2025/12/17 | 3,020 | 3,045 | 3,000 | 3,000 | 600 |
| 2025/12/16 | 3,010 | 3,045 | 3,010 | 3,045 | 200 |
| 2025/12/15 | 3,010 | 3,050 | 3,010 | 3,020 | 300 |
| 2025/12/12 | 3,080 | 3,080 | 2,995 | 3,000 | 1,700 |
| 2025/12/11 | 3,145 | 3,145 | 3,005 | 3,010 | 1,700 |
| 2025/12/10 | 3,100 | 3,155 | 3,100 | 3,110 | 1,100 |
| 2025/12/09 | 3,170 | 3,170 | 3,100 | 3,100 | 2,100 |
| 2025/12/08 | 3,070 | 3,180 | 3,070 | 3,170 | 2,200 |
| 2025/12/05 | 3,040 | 3,070 | 3,020 | 3,070 | 1,100 |
| 2025/12/04 | 3,310 | 3,310 | 3,075 | 3,150 | 1,000 |
| 2025/12/02 | 3,100 | 3,105 | 3,100 | 3,100 | 1,900 |
| 2025/12/01 | 3,080 | 3,100 | 3,000 | 3,000 | 1,300 |
| 2025/11/28 | 3,075 | 3,075 | 3,075 | 3,075 | 400 |
| 2025/11/26 | 2,952 | 3,075 | 2,951 | 3,075 | 500 |
| 2025/11/25 | 2,952 | 3,005 | 2,950 | 3,000 | 1,700 |
| 2025/11/21 | 3,060 | 3,060 | 3,015 | 3,035 | 600 |
| 2025/11/20 | 3,145 | 3,145 | 3,130 | 3,130 | 500 |
| 2025/11/19 | 3,250 | 3,250 | 3,150 | 3,150 | 600 |
| 2025/11/18 | 3,300 | 3,300 | 3,200 | 3,210 | 700 |
| 2025/11/17 | 3,400 | 3,400 | 3,395 | 3,395 | 300 |
| 2025/11/14 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2025/11/13 | 3,330 | 3,330 | 3,270 | 3,270 | 600 |
| 2025/11/12 | 3,325 | 3,325 | 3,325 | 3,325 | 300 |
| 2025/11/11 | 3,245 | 3,400 | 3,245 | 3,395 | 1,000 |
| 2025/11/10 | 3,160 | 3,225 | 3,160 | 3,225 | 600 |
| 2025/11/07 | 3,055 | 3,175 | 3,030 | 3,160 | 2,100 |
| 2025/11/06 | 3,150 | 3,195 | 3,145 | 3,195 | 500 |
| 2025/11/05 | 3,100 | 3,160 | 3,100 | 3,100 | 1,400 |
| 2025/11/04 | 3,350 | 3,350 | 3,100 | 3,100 | 4,300 |
| 2025/10/31 | 3,430 | 3,430 | 3,340 | 3,340 | 1,500 |
| 2025/10/30 | 3,490 | 3,545 | 3,485 | 3,500 | 1,100 |
| 2025/10/29 | 3,500 | 3,545 | 3,485 | 3,485 | 800 |
| 2025/10/28 | 3,545 | 3,545 | 3,505 | 3,545 | 800 |
| 2025/10/27 | 3,570 | 3,570 | 3,500 | 3,500 | 1,200 |
| 2025/10/24 | 3,610 | 3,610 | 3,405 | 3,500 | 4,400 |
| 2025/10/23 | 4,010 | 4,010 | 3,610 | 3,725 | 5,000 |
| 2025/10/22 | 4,215 | 4,215 | 3,980 | 4,080 | 7,100 |
| 2025/10/20 | 4,430 | 4,470 | 4,240 | 4,355 | 1,600 |
| 2025/10/17 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2025/10/16 | 4,670 | 4,675 | 4,465 | 4,675 | 1,600 |
| 2025/10/15 | 4,620 | 4,780 | 4,620 | 4,680 | 2,100 |
| 2025/10/14 | 4,600 | 4,960 | 4,600 | 4,900 | 1,100 |
| 2025/10/10 | 4,970 | 4,975 | 4,750 | 4,750 | 1,300 |
| 2025/10/09 | 4,645 | 4,940 | 4,645 | 4,900 | 1,600 |
| 2025/10/08 | 4,760 | 4,760 | 4,715 | 4,715 | 600 |
| 2025/10/07 | 4,800 | 4,900 | 4,750 | 4,760 | 1,200 |
| 2025/10/06 | 4,815 | 4,990 | 4,750 | 4,990 | 1,700 |