エルテス(3967)の株価時系列情報
エルテス(3967)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 730 | 740 | 730 | 731 | 11,100 |
| 2025/07/30 | 725 | 740 | 725 | 730 | 14,300 |
| 2025/07/29 | 720 | 733 | 716 | 730 | 20,400 |
| 2025/07/28 | 719 | 726 | 716 | 717 | 10,500 |
| 2025/07/25 | 712 | 724 | 712 | 717 | 9,100 |
| 2025/07/24 | 725 | 726 | 712 | 712 | 15,700 |
| 2025/07/23 | 724 | 733 | 721 | 723 | 11,600 |
| 2025/07/22 | 718 | 748 | 716 | 726 | 54,300 |
| 2025/07/18 | 721 | 725 | 706 | 711 | 33,500 |
| 2025/07/17 | 696 | 716 | 695 | 716 | 23,400 |
| 2025/07/16 | 709 | 709 | 690 | 702 | 19,800 |
| 2025/07/15 | 724 | 745 | 692 | 699 | 95,700 |
| 2025/07/14 | 709 | 740 | 709 | 739 | 52,400 |
| 2025/07/11 | 698 | 710 | 695 | 703 | 11,100 |
| 2025/07/10 | 712 | 714 | 699 | 701 | 20,100 |
| 2025/07/09 | 716 | 718 | 707 | 707 | 9,800 |
| 2025/07/08 | 712 | 720 | 702 | 706 | 9,000 |
| 2025/07/07 | 714 | 714 | 701 | 708 | 8,400 |
| 2025/07/04 | 715 | 715 | 700 | 700 | 17,200 |
| 2025/07/03 | 705 | 713 | 699 | 709 | 8,700 |
| 2025/07/02 | 698 | 710 | 690 | 704 | 9,400 |
| 2025/07/01 | 714 | 714 | 685 | 688 | 22,600 |
| 2025/06/30 | 714 | 730 | 713 | 722 | 9,400 |
| 2025/06/27 | 718 | 718 | 710 | 710 | 13,000 |
| 2025/06/26 | 730 | 730 | 711 | 711 | 15,000 |
| 2025/06/25 | 713 | 727 | 713 | 725 | 15,800 |
| 2025/06/24 | 710 | 718 | 707 | 713 | 4,100 |
| 2025/06/23 | 715 | 715 | 701 | 705 | 11,000 |
| 2025/06/20 | 718 | 726 | 711 | 715 | 12,000 |
| 2025/06/19 | 705 | 725 | 705 | 719 | 10,500 |
| 2025/06/18 | 704 | 716 | 699 | 701 | 14,000 |
| 2025/06/17 | 692 | 705 | 692 | 700 | 2,100 |
| 2025/06/16 | 693 | 700 | 686 | 693 | 6,300 |
| 2025/06/13 | 708 | 708 | 691 | 691 | 16,400 |
| 2025/06/12 | 713 | 715 | 705 | 712 | 5,600 |
| 2025/06/11 | 715 | 724 | 694 | 708 | 15,600 |
| 2025/06/10 | 693 | 718 | 693 | 715 | 12,100 |
| 2025/06/09 | 700 | 712 | 700 | 704 | 10,000 |
| 2025/06/06 | 705 | 705 | 684 | 693 | 30,900 |
| 2025/06/05 | 719 | 720 | 710 | 710 | 24,800 |
| 2025/06/04 | 728 | 740 | 720 | 720 | 22,400 |
| 2025/06/03 | 760 | 760 | 712 | 732 | 54,700 |
| 2025/06/02 | 760 | 808 | 752 | 770 | 148,300 |
| 2025/05/30 | 758 | 758 | 711 | 749 | 299,600 |
| 2025/05/29 | 673 | 673 | 668 | 668 | 4,800 |
| 2025/05/28 | 675 | 679 | 667 | 668 | 12,100 |
| 2025/05/27 | 664 | 674 | 660 | 671 | 8,600 |
| 2025/05/26 | 666 | 666 | 641 | 657 | 5,100 |
| 2025/05/23 | 668 | 672 | 656 | 666 | 5,400 |
| 2025/05/22 | 659 | 661 | 655 | 660 | 5,400 |
| 2025/05/21 | 667 | 669 | 660 | 660 | 9,500 |
| 2025/05/20 | 662 | 675 | 662 | 667 | 12,800 |
| 2025/05/19 | 649 | 665 | 647 | 662 | 15,700 |
| 2025/05/16 | 646 | 650 | 635 | 641 | 6,200 |
| 2025/05/15 | 621 | 645 | 621 | 644 | 9,700 |
| 2025/05/14 | 636 | 636 | 624 | 624 | 15,100 |
| 2025/05/13 | 641 | 654 | 635 | 635 | 10,600 |
| 2025/05/12 | 642 | 650 | 636 | 637 | 8,300 |
| 2025/05/09 | 644 | 652 | 641 | 644 | 7,000 |
| 2025/05/08 | 656 | 659 | 643 | 644 | 14,900 |
| 2025/05/07 | 652 | 661 | 644 | 661 | 11,500 |
| 2025/05/02 | 656 | 656 | 645 | 650 | 11,700 |
| 2025/05/01 | 652 | 660 | 648 | 656 | 6,000 |
| 2025/04/30 | 672 | 672 | 650 | 652 | 19,300 |
| 2025/04/28 | 672 | 672 | 653 | 664 | 12,200 |
| 2025/04/25 | 639 | 653 | 639 | 652 | 12,400 |
| 2025/04/24 | 650 | 653 | 637 | 637 | 31,900 |
| 2025/04/23 | 665 | 674 | 646 | 649 | 58,000 |
| 2025/04/22 | 645 | 677 | 640 | 663 | 166,000 |
| 2025/04/21 | 615 | 627 | 611 | 611 | 13,800 |
| 2025/04/18 | 613 | 624 | 604 | 623 | 13,900 |
| 2025/04/17 | 597 | 608 | 597 | 603 | 9,600 |
| 2025/04/16 | 624 | 630 | 600 | 601 | 33,100 |
| 2025/04/15 | 599 | 614 | 591 | 594 | 55,300 |
| 2025/04/14 | 573 | 597 | 573 | 582 | 25,100 |
| 2025/04/11 | 553 | 583 | 553 | 583 | 6,400 |
| 2025/04/10 | 582 | 582 | 552 | 563 | 25,100 |
| 2025/04/09 | 542 | 547 | 527 | 532 | 26,300 |
| 2025/04/08 | 527 | 571 | 527 | 552 | 32,400 |
| 2025/04/07 | 540 | 549 | 489 | 491 | 64,800 |
| 2025/04/04 | 592 | 593 | 554 | 583 | 54,200 |
| 2025/04/03 | 585 | 606 | 582 | 590 | 36,600 |
| 2025/04/02 | 650 | 654 | 605 | 605 | 82,400 |
| 2025/04/01 | 663 | 672 | 661 | 663 | 14,900 |
| 2025/03/31 | 675 | 676 | 642 | 662 | 46,200 |
| 2025/03/28 | 676 | 688 | 675 | 681 | 13,600 |
| 2025/03/27 | 678 | 685 | 676 | 677 | 13,400 |
| 2025/03/26 | 683 | 687 | 679 | 683 | 10,200 |
| 2025/03/25 | 673 | 689 | 673 | 687 | 17,600 |
| 2025/03/24 | 684 | 691 | 671 | 674 | 30,500 |
| 2025/03/21 | 691 | 699 | 682 | 682 | 20,500 |
| 2025/03/19 | 693 | 699 | 690 | 690 | 4,400 |
| 2025/03/18 | 682 | 700 | 682 | 692 | 18,000 |
| 2025/03/17 | 686 | 686 | 681 | 682 | 15,000 |
| 2025/03/14 | 691 | 695 | 689 | 689 | 6,700 |
| 2025/03/13 | 702 | 702 | 693 | 693 | 4,600 |
| 2025/03/12 | 690 | 707 | 687 | 695 | 10,200 |
| 2025/03/11 | 690 | 692 | 677 | 692 | 22,700 |
| 2025/03/10 | 689 | 705 | 689 | 701 | 12,700 |
| 2025/03/07 | 700 | 702 | 689 | 689 | 25,000 |
| 2025/03/06 | 705 | 710 | 700 | 704 | 20,600 |
| 2025/03/05 | 700 | 706 | 697 | 697 | 24,200 |
| 2025/03/04 | 702 | 706 | 692 | 703 | 36,700 |
| 2025/03/03 | 718 | 722 | 711 | 713 | 36,900 |
| 2025/02/28 | 729 | 729 | 705 | 722 | 79,700 |
| 2025/02/27 | 763 | 777 | 729 | 733 | 154,700 |
| 2025/02/26 | 850 | 860 | 812 | 823 | 135,400 |
| 2025/02/25 | 849 | 849 | 835 | 837 | 53,200 |
| 2025/02/21 | 840 | 850 | 835 | 838 | 29,400 |
| 2025/02/20 | 847 | 852 | 837 | 837 | 33,000 |
| 2025/02/19 | 871 | 872 | 845 | 846 | 70,500 |
| 2025/02/18 | 869 | 880 | 868 | 871 | 26,600 |
| 2025/02/17 | 905 | 905 | 868 | 868 | 76,000 |
| 2025/02/14 | 924 | 924 | 901 | 905 | 50,900 |
| 2025/02/13 | 931 | 941 | 921 | 926 | 47,000 |
| 2025/02/12 | 911 | 940 | 911 | 931 | 69,400 |
| 2025/02/10 | 894 | 904 | 886 | 896 | 39,700 |
| 2025/02/07 | 878 | 901 | 877 | 884 | 46,500 |
| 2025/02/06 | 864 | 883 | 863 | 882 | 26,300 |
| 2025/02/05 | 877 | 877 | 863 | 865 | 31,100 |
| 2025/02/04 | 886 | 886 | 868 | 874 | 35,500 |
| 2025/02/03 | 898 | 899 | 874 | 877 | 50,200 |
| 2025/01/31 | 895 | 905 | 880 | 893 | 37,400 |
| 2025/01/30 | 893 | 897 | 883 | 892 | 35,200 |
| 2025/01/29 | 878 | 888 | 871 | 887 | 41,000 |
| 2025/01/28 | 870 | 872 | 856 | 871 | 41,900 |
| 2025/01/27 | 867 | 880 | 867 | 870 | 58,900 |
| 2025/01/24 | 842 | 864 | 832 | 857 | 96,300 |
| 2025/01/23 | 842 | 858 | 841 | 842 | 26,700 |
| 2025/01/22 | 840 | 853 | 840 | 841 | 23,300 |
| 2025/01/21 | 856 | 856 | 830 | 843 | 37,900 |
| 2025/01/20 | 830 | 851 | 822 | 841 | 51,700 |
| 2025/01/17 | 833 | 839 | 821 | 830 | 37,700 |
| 2025/01/16 | 849 | 862 | 833 | 833 | 102,300 |
| 2025/01/15 | 858 | 869 | 841 | 857 | 107,400 |
| 2025/01/14 | 849 | 876 | 844 | 858 | 278,800 |
| 2025/01/10 | 835 | 855 | 829 | 835 | 187,600 |
| 2025/01/09 | 822 | 864 | 790 | 825 | 875,500 |
| 2025/01/08 | 777 | 777 | 777 | 777 | 102,100 |
| 2025/01/07 | 685 | 685 | 666 | 677 | 39,100 |
| 2025/01/06 | 682 | 686 | 669 | 676 | 71,000 |
| 2024/12/30 | 670 | 670 | 660 | 662 | 19,900 |
| 2024/12/27 | 636 | 661 | 631 | 660 | 27,100 |
| 2024/12/26 | 633 | 641 | 630 | 630 | 39,100 |
| 2024/12/25 | 636 | 640 | 632 | 633 | 29,400 |
| 2024/12/24 | 642 | 644 | 632 | 635 | 44,500 |
| 2024/12/23 | 652 | 652 | 641 | 642 | 29,800 |
| 2024/12/20 | 660 | 661 | 651 | 651 | 17,900 |
| 2024/12/19 | 658 | 669 | 655 | 660 | 28,900 |
| 2024/12/18 | 670 | 680 | 663 | 674 | 29,300 |
| 2024/12/17 | 677 | 683 | 673 | 673 | 23,700 |
| 2024/12/16 | 705 | 705 | 676 | 676 | 44,100 |
| 2024/12/13 | 698 | 707 | 695 | 697 | 23,700 |
| 2024/12/12 | 718 | 718 | 700 | 702 | 31,800 |
| 2024/12/11 | 696 | 715 | 695 | 705 | 49,500 |
| 2024/12/10 | 718 | 729 | 690 | 690 | 93,100 |
| 2024/12/09 | 701 | 748 | 685 | 718 | 274,100 |
| 2024/12/06 | 664 | 670 | 658 | 665 | 22,100 |
| 2024/12/05 | 670 | 671 | 663 | 664 | 23,000 |
| 2024/12/04 | 674 | 675 | 664 | 670 | 35,600 |
| 2024/12/03 | 681 | 683 | 669 | 674 | 31,100 |
| 2024/12/02 | 688 | 688 | 669 | 674 | 26,800 |
| 2024/11/29 | 662 | 672 | 657 | 668 | 45,300 |
| 2024/11/28 | 656 | 658 | 649 | 652 | 37,800 |
| 2024/11/27 | 670 | 670 | 657 | 658 | 37,200 |
| 2024/11/26 | 660 | 668 | 660 | 663 | 48,500 |
| 2024/11/25 | 651 | 658 | 646 | 658 | 57,100 |
| 2024/11/22 | 652 | 653 | 639 | 645 | 32,000 |
| 2024/11/21 | 646 | 649 | 639 | 645 | 46,900 |
| 2024/11/20 | 670 | 676 | 630 | 655 | 356,300 |
| 2024/11/19 | 659 | 659 | 659 | 659 | 27,400 |
| 2024/11/18 | 570 | 572 | 559 | 559 | 20,600 |
| 2024/11/15 | 572 | 577 | 568 | 572 | 7,900 |
| 2024/11/14 | 574 | 580 | 569 | 574 | 10,700 |
| 2024/11/13 | 578 | 580 | 572 | 577 | 10,400 |
| 2024/11/12 | 578 | 585 | 577 | 580 | 12,100 |
| 2024/11/11 | 576 | 584 | 573 | 582 | 11,300 |
| 2024/11/08 | 585 | 592 | 573 | 576 | 25,200 |
| 2024/11/07 | 570 | 579 | 569 | 575 | 13,100 |
| 2024/11/06 | 564 | 576 | 564 | 570 | 10,600 |
| 2024/11/05 | 567 | 567 | 555 | 567 | 14,100 |
| 2024/11/01 | 565 | 575 | 565 | 571 | 4,800 |
| 2024/10/31 | 575 | 575 | 567 | 568 | 3,800 |
| 2024/10/30 | 580 | 583 | 556 | 580 | 28,500 |
| 2024/10/29 | 586 | 586 | 563 | 580 | 10,200 |
| 2024/10/28 | 579 | 609 | 579 | 582 | 46,400 |
| 2024/10/25 | 572 | 573 | 556 | 569 | 15,100 |
| 2024/10/24 | 572 | 579 | 571 | 573 | 6,300 |
| 2024/10/23 | 583 | 586 | 571 | 577 | 8,800 |
| 2024/10/22 | 587 | 602 | 570 | 587 | 43,200 |
| 2024/10/21 | 579 | 582 | 574 | 577 | 6,500 |
| 2024/10/18 | 579 | 579 | 571 | 573 | 10,200 |
| 2024/10/17 | 585 | 585 | 571 | 576 | 16,400 |
| 2024/10/16 | 596 | 598 | 580 | 585 | 21,100 |
| 2024/10/15 | 620 | 620 | 596 | 600 | 53,200 |
| 2024/10/11 | 630 | 650 | 630 | 638 | 27,600 |
| 2024/10/10 | 631 | 636 | 625 | 630 | 12,000 |
| 2024/10/09 | 621 | 627 | 619 | 626 | 5,800 |
| 2024/10/08 | 624 | 631 | 620 | 620 | 5,400 |
| 2024/10/07 | 634 | 640 | 624 | 628 | 13,700 |