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 |
|---|---|---|---|---|---|
| 2025/09/12 | 4,985 | 5,000 | 4,590 | 4,590 | 4,200 |
| 2025/09/11 | 5,090 | 5,120 | 4,990 | 5,030 | 1,500 |
| 2025/09/10 | 5,120 | 5,140 | 5,000 | 5,140 | 2,100 |
| 2025/09/09 | 5,440 | 5,450 | 5,210 | 5,250 | 1,400 |
| 2025/09/08 | 5,680 | 5,680 | 5,500 | 5,580 | 1,100 |
| 2025/09/05 | 5,660 | 5,690 | 5,660 | 5,690 | 500 |
| 2025/09/04 | 5,670 | 5,670 | 5,650 | 5,650 | 500 |
| 2025/09/03 | 5,700 | 5,700 | 5,410 | 5,570 | 1,300 |
| 2025/09/02 | 6,360 | 6,360 | 5,150 | 5,500 | 9,700 |
| 2025/09/01 | 4,960 | 6,060 | 4,960 | 6,060 | 3,700 |
| 2025/08/29 | 4,990 | 5,060 | 4,900 | 5,060 | 3,800 |
| 2025/08/28 | 5,250 | 5,300 | 5,000 | 5,000 | 3,500 |
| 2025/08/27 | 5,910 | 5,910 | 5,350 | 5,350 | 4,100 |
| 2025/08/26 | 6,230 | 6,300 | 6,230 | 6,300 | 400 |
| 2025/08/25 | 6,600 | 6,600 | 6,200 | 6,450 | 1,000 |
| 2025/08/22 | 6,140 | 6,380 | 6,020 | 6,370 | 5,200 |
| 2025/08/21 | 6,900 | 7,300 | 6,330 | 6,370 | 3,300 |
| 2025/08/20 | 7,030 | 7,030 | 6,100 | 6,800 | 6,100 |
| 2025/08/19 | 7,500 | 8,680 | 6,600 | 7,100 | 7,400 |
| 2025/08/18 | 6,500 | 7,200 | 6,400 | 7,200 | 6,200 |
| 2025/08/15 | 5,600 | 6,300 | 5,600 | 6,200 | 5,200 |
| 2025/08/14 | 5,300 | 5,920 | 5,300 | 5,500 | 3,000 |
| 2025/08/13 | 4,745 | 5,000 | 4,745 | 5,000 | 3,100 |
| 2025/08/12 | 4,570 | 4,820 | 4,520 | 4,675 | 4,800 |
| 2025/08/08 | 4,180 | 4,380 | 4,015 | 4,380 | 6,900 |
| 2025/08/07 | 4,960 | 5,000 | 4,250 | 4,250 | 13,100 |
| 2025/08/06 | 4,630 | 5,270 | 4,630 | 4,950 | 6,600 |
| 2025/08/05 | 4,300 | 4,900 | 4,050 | 4,575 | 9,500 |
| 2025/08/04 | 3,850 | 4,300 | 3,850 | 4,200 | 5,900 |
| 2025/08/01 | 3,660 | 3,830 | 3,620 | 3,780 | 3,300 |
| 2025/07/31 | 3,510 | 3,600 | 3,455 | 3,520 | 4,700 |
| 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 |