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 |
|---|---|---|---|---|---|
| 2026/06/16 | 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 |