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 |
|---|---|---|---|---|---|
| 2024/10/04 | 618 | 638 | 611 | 628 | 18,400 |
| 2024/10/03 | 610 | 613 | 607 | 610 | 11,900 |
| 2024/10/02 | 615 | 619 | 609 | 609 | 8,800 |
| 2024/10/01 | 620 | 629 | 615 | 629 | 8,800 |
| 2024/09/30 | 603 | 624 | 603 | 624 | 15,400 |
| 2024/09/27 | 624 | 638 | 616 | 628 | 20,500 |
| 2024/09/26 | 619 | 625 | 615 | 617 | 11,600 |
| 2024/09/25 | 629 | 629 | 615 | 616 | 6,400 |
| 2024/09/24 | 625 | 629 | 610 | 625 | 11,000 |
| 2024/09/20 | 623 | 632 | 623 | 625 | 4,700 |
| 2024/09/19 | 609 | 629 | 609 | 624 | 14,400 |
| 2024/09/18 | 618 | 623 | 601 | 615 | 5,200 |
| 2024/09/17 | 618 | 624 | 606 | 615 | 37,100 |
| 2024/09/13 | 614 | 619 | 612 | 617 | 4,700 |
| 2024/09/12 | 596 | 622 | 596 | 616 | 7,900 |
| 2024/09/11 | 609 | 619 | 580 | 592 | 31,700 |
| 2024/09/10 | 631 | 670 | 602 | 617 | 80,700 |
| 2024/09/09 | 620 | 655 | 600 | 611 | 78,100 |
| 2024/09/06 | 647 | 651 | 636 | 644 | 17,300 |
| 2024/09/05 | 649 | 665 | 647 | 657 | 9,700 |
| 2024/09/04 | 657 | 665 | 647 | 659 | 18,900 |
| 2024/09/03 | 669 | 679 | 663 | 674 | 14,900 |
| 2024/09/02 | 689 | 693 | 678 | 678 | 9,400 |
| 2024/08/30 | 690 | 697 | 674 | 689 | 8,000 |
| 2024/08/29 | 698 | 698 | 688 | 696 | 7,600 |
| 2024/08/28 | 688 | 695 | 681 | 695 | 27,900 |
| 2024/08/27 | 689 | 689 | 681 | 687 | 5,400 |
| 2024/08/26 | 672 | 687 | 672 | 682 | 9,200 |
| 2024/08/23 | 680 | 682 | 670 | 674 | 5,200 |
| 2024/08/22 | 681 | 684 | 672 | 678 | 2,600 |
| 2024/08/21 | 681 | 689 | 678 | 678 | 7,900 |
| 2024/08/20 | 680 | 699 | 680 | 691 | 15,100 |
| 2024/08/19 | 681 | 687 | 672 | 679 | 9,800 |
| 2024/08/16 | 673 | 683 | 671 | 677 | 19,300 |
| 2024/08/15 | 675 | 675 | 649 | 663 | 12,300 |
| 2024/08/14 | 657 | 678 | 657 | 670 | 21,300 |
| 2024/08/13 | 645 | 680 | 645 | 655 | 20,700 |
| 2024/08/09 | 645 | 655 | 627 | 635 | 33,600 |
| 2024/08/08 | 587 | 690 | 587 | 645 | 59,300 |
| 2024/08/07 | 566 | 604 | 561 | 594 | 43,100 |
| 2024/08/06 | 600 | 600 | 550 | 576 | 57,000 |
| 2024/08/05 | 607 | 618 | 557 | 557 | 92,600 |
| 2024/08/02 | 710 | 710 | 652 | 657 | 79,000 |
| 2024/08/01 | 756 | 756 | 721 | 721 | 36,400 |
| 2024/07/31 | 748 | 754 | 743 | 751 | 7,900 |
| 2024/07/30 | 755 | 755 | 747 | 755 | 17,200 |
| 2024/07/29 | 749 | 761 | 745 | 755 | 7,600 |
| 2024/07/26 | 747 | 759 | 739 | 749 | 48,500 |
| 2024/07/25 | 750 | 750 | 735 | 738 | 68,300 |
| 2024/07/24 | 768 | 773 | 754 | 754 | 24,300 |
| 2024/07/23 | 766 | 775 | 762 | 767 | 12,000 |
| 2024/07/22 | 787 | 787 | 754 | 761 | 32,500 |
| 2024/07/19 | 783 | 787 | 775 | 779 | 20,400 |
| 2024/07/18 | 791 | 795 | 783 | 786 | 22,000 |
| 2024/07/17 | 789 | 800 | 783 | 796 | 23,700 |
| 2024/07/16 | 779 | 790 | 770 | 781 | 56,100 |
| 2024/07/12 | 805 | 814 | 798 | 808 | 28,500 |
| 2024/07/11 | 795 | 803 | 788 | 803 | 16,100 |
| 2024/07/10 | 801 | 807 | 795 | 799 | 11,300 |
| 2024/07/09 | 802 | 808 | 800 | 804 | 12,800 |
| 2024/07/08 | 814 | 818 | 807 | 808 | 15,900 |
| 2024/07/05 | 810 | 818 | 809 | 815 | 12,800 |
| 2024/07/04 | 814 | 826 | 811 | 812 | 17,100 |
| 2024/07/03 | 821 | 828 | 816 | 817 | 22,200 |
| 2024/07/02 | 808 | 831 | 805 | 826 | 34,500 |
| 2024/07/01 | 837 | 837 | 811 | 811 | 17,900 |
| 2024/06/28 | 842 | 844 | 824 | 827 | 15,100 |
| 2024/06/27 | 847 | 847 | 833 | 838 | 16,300 |
| 2024/06/26 | 853 | 860 | 840 | 847 | 18,700 |
| 2024/06/25 | 837 | 852 | 832 | 850 | 40,100 |
| 2024/06/24 | 839 | 845 | 827 | 829 | 39,300 |
| 2024/06/21 | 821 | 839 | 820 | 838 | 36,700 |
| 2024/06/20 | 809 | 826 | 809 | 826 | 17,300 |
| 2024/06/19 | 827 | 827 | 808 | 808 | 9,900 |
| 2024/06/18 | 806 | 844 | 799 | 817 | 53,200 |
| 2024/06/17 | 815 | 815 | 801 | 806 | 13,200 |
| 2024/06/14 | 809 | 820 | 805 | 819 | 15,700 |
| 2024/06/13 | 812 | 816 | 800 | 800 | 23,900 |
| 2024/06/12 | 814 | 824 | 811 | 812 | 19,600 |
| 2024/06/11 | 820 | 822 | 813 | 814 | 22,400 |
| 2024/06/10 | 809 | 825 | 803 | 816 | 25,900 |
| 2024/06/07 | 804 | 829 | 793 | 808 | 55,200 |
| 2024/06/06 | 849 | 886 | 772 | 789 | 547,600 |
| 2024/06/05 | 790 | 804 | 790 | 804 | 2,600 |
| 2024/06/04 | 783 | 802 | 782 | 793 | 18,300 |
| 2024/06/03 | 798 | 805 | 792 | 798 | 7,700 |
| 2024/05/31 | 783 | 800 | 778 | 799 | 16,700 |
| 2024/05/30 | 763 | 782 | 763 | 777 | 29,900 |
| 2024/05/29 | 810 | 810 | 766 | 775 | 31,300 |
| 2024/05/28 | 806 | 815 | 799 | 799 | 15,800 |
| 2024/05/27 | 809 | 809 | 795 | 795 | 11,800 |
| 2024/05/24 | 793 | 816 | 791 | 812 | 25,200 |
| 2024/05/23 | 820 | 821 | 800 | 802 | 18,900 |
| 2024/05/22 | 835 | 839 | 818 | 819 | 22,500 |
| 2024/05/21 | 833 | 857 | 831 | 831 | 47,800 |
| 2024/05/20 | 823 | 842 | 814 | 815 | 41,300 |
| 2024/05/17 | 790 | 823 | 790 | 808 | 36,300 |
| 2024/05/16 | 797 | 801 | 790 | 793 | 17,000 |
| 2024/05/15 | 812 | 815 | 795 | 795 | 22,800 |
| 2024/05/14 | 808 | 817 | 804 | 811 | 22,600 |
| 2024/05/13 | 799 | 805 | 793 | 804 | 9,500 |
| 2024/05/10 | 818 | 818 | 798 | 799 | 23,100 |
| 2024/05/09 | 807 | 809 | 796 | 809 | 10,500 |
| 2024/05/08 | 821 | 824 | 802 | 802 | 25,900 |
| 2024/05/07 | 794 | 821 | 794 | 821 | 31,200 |
| 2024/05/02 | 798 | 799 | 792 | 794 | 9,800 |
| 2024/05/01 | 805 | 805 | 794 | 794 | 15,000 |
| 2024/04/30 | 806 | 810 | 791 | 805 | 38,900 |
| 2024/04/26 | 785 | 797 | 783 | 787 | 19,400 |
| 2024/04/25 | 788 | 798 | 787 | 789 | 14,700 |
| 2024/04/24 | 815 | 821 | 789 | 798 | 43,600 |
| 2024/04/23 | 816 | 855 | 796 | 800 | 392,200 |
| 2024/04/22 | 770 | 781 | 766 | 777 | 21,900 |
| 2024/04/19 | 789 | 789 | 751 | 758 | 57,900 |
| 2024/04/18 | 777 | 791 | 771 | 789 | 18,400 |
| 2024/04/17 | 789 | 795 | 777 | 779 | 25,100 |
| 2024/04/16 | 799 | 806 | 781 | 788 | 45,700 |
| 2024/04/15 | 800 | 820 | 791 | 800 | 138,500 |
| 2024/04/12 | 911 | 911 | 871 | 883 | 64,400 |
| 2024/04/11 | 900 | 905 | 886 | 900 | 44,300 |
| 2024/04/10 | 900 | 908 | 891 | 904 | 31,500 |
| 2024/04/09 | 869 | 898 | 863 | 897 | 27,300 |
| 2024/04/08 | 868 | 877 | 862 | 869 | 15,900 |
| 2024/04/05 | 860 | 870 | 850 | 862 | 27,700 |
| 2024/04/04 | 871 | 879 | 862 | 869 | 15,200 |
| 2024/04/03 | 879 | 879 | 862 | 871 | 16,100 |
| 2024/04/02 | 920 | 920 | 879 | 879 | 39,000 |
| 2024/04/01 | 922 | 930 | 912 | 914 | 24,600 |
| 2024/03/29 | 916 | 930 | 916 | 922 | 25,400 |
| 2024/03/28 | 930 | 939 | 921 | 921 | 28,500 |
| 2024/03/27 | 925 | 947 | 918 | 936 | 51,800 |
| 2024/03/26 | 923 | 940 | 917 | 918 | 48,200 |
| 2024/03/25 | 942 | 954 | 923 | 928 | 97,000 |
| 2024/03/22 | 923 | 939 | 911 | 935 | 70,800 |
| 2024/03/21 | 918 | 922 | 911 | 921 | 35,600 |
| 2024/03/19 | 897 | 906 | 890 | 906 | 21,600 |
| 2024/03/18 | 876 | 902 | 876 | 896 | 47,100 |
| 2024/03/15 | 895 | 900 | 873 | 874 | 32,500 |
| 2024/03/14 | 914 | 916 | 888 | 899 | 42,400 |
| 2024/03/13 | 913 | 913 | 881 | 896 | 30,900 |
| 2024/03/12 | 889 | 907 | 880 | 907 | 25,700 |
| 2024/03/11 | 926 | 932 | 890 | 892 | 49,200 |
| 2024/03/08 | 909 | 930 | 898 | 911 | 53,700 |
| 2024/03/07 | 913 | 931 | 906 | 910 | 38,300 |
| 2024/03/06 | 932 | 946 | 910 | 910 | 45,800 |
| 2024/03/05 | 908 | 942 | 897 | 920 | 65,000 |
| 2024/03/04 | 915 | 919 | 894 | 913 | 55,300 |
| 2024/03/01 | 928 | 931 | 911 | 920 | 30,900 |
| 2024/02/29 | 946 | 968 | 922 | 929 | 53,600 |
| 2024/02/28 | 931 | 1,018 | 930 | 947 | 268,100 |
| 2024/02/27 | 911 | 915 | 898 | 901 | 31,100 |
| 2024/02/26 | 923 | 924 | 908 | 913 | 35,700 |
| 2024/02/22 | 915 | 931 | 910 | 923 | 27,400 |
| 2024/02/21 | 921 | 926 | 906 | 914 | 26,900 |
| 2024/02/20 | 917 | 939 | 916 | 923 | 41,600 |
| 2024/02/19 | 900 | 918 | 899 | 912 | 22,100 |
| 2024/02/16 | 887 | 898 | 884 | 895 | 19,400 |
| 2024/02/15 | 916 | 916 | 883 | 890 | 29,000 |
| 2024/02/14 | 918 | 918 | 906 | 908 | 44,000 |
| 2024/02/13 | 908 | 920 | 898 | 916 | 41,500 |
| 2024/02/09 | 889 | 904 | 875 | 878 | 43,300 |
| 2024/02/08 | 870 | 878 | 853 | 878 | 26,900 |
| 2024/02/07 | 875 | 883 | 862 | 871 | 29,300 |
| 2024/02/06 | 876 | 887 | 870 | 885 | 28,200 |
| 2024/02/05 | 883 | 885 | 871 | 879 | 19,600 |
| 2024/02/02 | 862 | 885 | 862 | 882 | 18,700 |
| 2024/02/01 | 864 | 866 | 853 | 862 | 23,900 |
| 2024/01/31 | 871 | 874 | 862 | 874 | 21,400 |
| 2024/01/30 | 875 | 881 | 867 | 870 | 19,800 |
| 2024/01/29 | 881 | 883 | 876 | 879 | 11,900 |
| 2024/01/26 | 879 | 888 | 872 | 877 | 23,800 |
| 2024/01/25 | 893 | 893 | 874 | 883 | 32,500 |
| 2024/01/24 | 861 | 897 | 861 | 890 | 39,000 |
| 2024/01/23 | 858 | 871 | 855 | 861 | 31,400 |
| 2024/01/22 | 840 | 853 | 839 | 852 | 12,800 |
| 2024/01/19 | 865 | 865 | 835 | 836 | 21,900 |
| 2024/01/18 | 860 | 871 | 841 | 845 | 40,800 |
| 2024/01/17 | 872 | 887 | 849 | 860 | 136,000 |
| 2024/01/16 | 855 | 855 | 824 | 827 | 36,600 |
| 2024/01/15 | 848 | 859 | 827 | 848 | 100,800 |
| 2024/01/12 | 812 | 812 | 788 | 798 | 68,600 |
| 2024/01/11 | 851 | 875 | 798 | 809 | 297,300 |
| 2024/01/10 | 772 | 778 | 761 | 776 | 11,500 |
| 2024/01/09 | 780 | 781 | 755 | 776 | 27,700 |
| 2024/01/05 | 790 | 790 | 773 | 773 | 14,100 |
| 2024/01/04 | 788 | 788 | 764 | 778 | 22,100 |
| 2023/12/29 | 771 | 777 | 771 | 776 | 9,300 |
| 2023/12/28 | 740 | 789 | 737 | 771 | 36,300 |
| 2023/12/27 | 740 | 745 | 732 | 740 | 50,500 |
| 2023/12/26 | 739 | 747 | 736 | 740 | 46,400 |
| 2023/12/25 | 755 | 756 | 746 | 746 | 32,100 |
| 2023/12/22 | 763 | 771 | 760 | 761 | 16,600 |
| 2023/12/21 | 765 | 766 | 757 | 763 | 16,200 |
| 2023/12/20 | 762 | 771 | 761 | 764 | 27,100 |
| 2023/12/19 | 765 | 769 | 758 | 764 | 19,600 |
| 2023/12/18 | 768 | 772 | 758 | 758 | 17,900 |
| 2023/12/15 | 770 | 774 | 767 | 774 | 10,200 |
| 2023/12/14 | 775 | 776 | 770 | 775 | 8,400 |
| 2023/12/13 | 773 | 778 | 771 | 771 | 6,400 |
| 2023/12/12 | 783 | 785 | 767 | 773 | 29,100 |