日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 2,013 2,077 1,936 1,996 186,200
2018/12/27 2,118 2,130 2,020 2,054 202,500
2018/12/26 2,195 2,220 1,940 2,018 289,200
2018/12/25 1,990 2,118 1,881 2,087 298,100
2018/12/21 1,876 2,190 1,705 2,091 665,300
2018/12/20 2,448 2,539 1,996 1,996 532,900
2018/12/19 2,445 2,540 2,391 2,496 179,800
2018/12/18 2,580 2,591 2,425 2,440 357,000
2018/12/17 2,600 2,714 2,576 2,661 371,800
2018/12/14 2,639 2,645 2,523 2,617 210,100
2018/12/13 2,519 2,640 2,519 2,596 223,500
2018/12/12 2,495 2,518 2,431 2,505 140,700
2018/12/11 2,550 2,555 2,346 2,395 270,800
2018/12/10 2,556 2,592 2,460 2,480 209,500
2018/12/07 2,471 2,600 2,471 2,600 321,500
2018/12/06 2,499 2,499 2,350 2,421 277,400
2018/12/05 2,381 2,514 2,345 2,500 255,000
2018/12/04 2,300 2,443 2,300 2,393 277,700
2018/12/03 2,145 2,310 2,124 2,275 199,900
2018/11/30 2,101 2,173 2,093 2,127 72,200
2018/11/29 2,144 2,145 2,085 2,113 77,300
2018/11/28 2,051 2,140 2,051 2,100 76,200
2018/11/27 2,133 2,168 2,035 2,058 139,200
2018/11/26 2,151 2,195 2,128 2,145 96,500
2018/11/22 2,140 2,224 2,121 2,177 255,100
2018/11/21 1,960 2,163 1,957 2,133 343,800
2018/11/20 1,957 2,025 1,956 1,976 76,800
2018/11/19 1,931 2,040 1,931 2,007 136,800
2018/11/16 1,981 2,050 1,892 1,946 191,100
2018/11/15 1,963 2,028 1,933 2,006 132,200
2018/11/14 2,070 2,070 1,952 1,985 213,000
2018/11/13 1,868 2,020 1,851 2,015 313,100
2018/11/12 1,987 2,020 1,912 1,955 479,800
2018/11/09 1,891 1,953 1,850 1,916 716,600
2018/11/08 1,615 1,811 1,550 1,811 1,087,600
2018/11/07 1,383 1,656 1,348 1,520 954,400
2018/11/06 1,368 1,434 1,333 1,356 96,700
2018/11/05 1,300 1,350 1,300 1,311 32,700
2018/11/02 1,253 1,323 1,252 1,300 46,800
2018/11/01 1,261 1,283 1,231 1,240 24,200
2018/10/31 1,212 1,280 1,198 1,259 42,500
2018/10/30 1,135 1,215 1,115 1,190 65,500
2018/10/29 1,205 1,263 1,163 1,173 51,000
2018/10/26 1,300 1,307 1,191 1,221 91,400
2018/10/25 1,298 1,327 1,287 1,294 77,800
2018/10/24 1,404 1,419 1,330 1,365 46,400
2018/10/23 1,430 1,439 1,393 1,404 26,600
2018/10/22 1,394 1,462 1,393 1,441 28,800
2018/10/19 1,390 1,421 1,362 1,413 31,300
2018/10/18 1,434 1,435 1,404 1,412 30,100
2018/10/17 1,464 1,464 1,421 1,421 39,800
2018/10/16 1,459 1,473 1,401 1,404 59,300
2018/10/15 1,454 1,524 1,428 1,452 180,100
2018/10/12 1,547 1,636 1,535 1,630 66,400
2018/10/11 1,529 1,609 1,515 1,569 110,500
2018/10/10 1,706 1,740 1,685 1,702 72,100
2018/10/09 1,714 1,736 1,662 1,666 54,900
2018/10/05 1,630 1,755 1,630 1,702 91,100
2018/10/04 1,715 1,718 1,648 1,675 76,600
2018/10/03 1,604 1,700 1,594 1,694 122,300
2018/10/02 1,600 1,615 1,551 1,556 35,900
2018/10/01 1,576 1,657 1,576 1,601 35,500
2018/09/28 1,641 1,642 1,540 1,570 101,800
2018/09/27 1,691 1,694 1,615 1,634 89,200
2018/09/26 1,670 1,708 1,658 1,691 55,500
2018/09/25 1,631 1,631 1,582 1,598 45,700
2018/09/21 1,604 1,748 1,575 1,631 161,400
2018/09/20 1,467 1,624 1,466 1,603 163,600
2018/09/19 1,450 1,461 1,428 1,453 26,200
2018/09/18 1,400 1,443 1,393 1,425 37,300
2018/09/14 1,445 1,446 1,392 1,401 29,900
2018/09/13 1,417 1,439 1,378 1,439 30,000
2018/09/12 1,443 1,444 1,400 1,406 16,000
2018/09/11 1,434 1,435 1,410 1,425 17,300
2018/09/10 1,399 1,421 1,386 1,404 8,900
2018/09/07 1,394 1,398 1,363 1,383 12,600
2018/09/06 1,432 1,432 1,391 1,394 10,700
2018/09/05 1,451 1,451 1,404 1,418 20,500
2018/09/04 1,423 1,456 1,405 1,425 23,500
2018/09/03 1,444 1,444 1,378 1,395 24,300
2018/08/31 1,426 1,439 1,422 1,425 10,700
2018/08/30 1,466 1,476 1,421 1,450 38,700
2018/08/29 1,431 1,474 1,411 1,465 20,700
2018/08/28 1,444 1,464 1,421 1,432 23,500
2018/08/27 1,433 1,445 1,415 1,444 20,400
2018/08/24 1,390 1,421 1,377 1,410 28,400
2018/08/23 1,315 1,375 1,315 1,360 31,300
2018/08/22 1,301 1,336 1,289 1,307 38,800
2018/08/21 1,304 1,336 1,299 1,308 19,500
2018/08/20 1,372 1,388 1,316 1,327 20,400
2018/08/17 1,354 1,366 1,327 1,365 21,700
2018/08/16 1,303 1,314 1,281 1,294 54,100
2018/08/15 1,360 1,379 1,300 1,333 31,500
2018/08/14 1,350 1,373 1,338 1,370 31,200
2018/08/13 1,422 1,422 1,331 1,333 76,900
2018/08/10 1,474 1,484 1,441 1,443 17,400
2018/08/09 1,438 1,482 1,433 1,472 21,200
2018/08/08 1,420 1,474 1,417 1,464 29,000
2018/08/07 1,412 1,443 1,408 1,423 46,800
2018/08/06 1,471 1,482 1,426 1,436 59,500
2018/08/03 1,533 1,536 1,460 1,485 71,300
2018/08/02 1,520 1,567 1,515 1,533 55,500
2018/08/01 1,561 1,569 1,520 1,530 37,800
2018/07/31 1,546 1,580 1,542 1,567 30,800
2018/07/30 1,605 1,605 1,552 1,552 42,500
2018/07/27 1,668 1,674 1,603 1,612 50,400
2018/07/26 1,626 1,695 1,617 1,668 47,500
2018/07/25 1,560 1,630 1,553 1,626 38,000
2018/07/24 1,538 1,580 1,535 1,565 44,300
2018/07/23 1,556 1,565 1,533 1,549 54,500
2018/07/20 1,549 1,640 1,549 1,572 73,400
2018/07/19 1,550 1,564 1,510 1,544 80,700
2018/07/18 1,611 1,615 1,531 1,536 116,800
2018/07/17 1,676 1,689 1,617 1,624 59,700
2018/07/13 1,687 1,747 1,671 1,672 137,900
2018/07/12 1,764 1,864 1,764 1,857 52,500
2018/07/11 1,811 1,811 1,747 1,774 37,500
2018/07/10 1,847 1,850 1,812 1,815 37,200
2018/07/09 1,732 1,810 1,732 1,797 34,800
2018/07/06 1,710 1,744 1,673 1,727 38,700
2018/07/05 1,727 1,768 1,650 1,667 120,700
2018/07/04 1,820 1,830 1,734 1,762 79,400
2018/07/03 1,876 1,926 1,800 1,830 63,800
2018/07/02 1,972 1,977 1,888 1,890 60,200
2018/06/29 1,907 1,944 1,900 1,914 33,800
2018/06/28 1,960 1,961 1,900 1,924 43,600
2018/06/27 1,980 1,987 1,950 1,960 32,000
2018/06/26 1,982 1,999 1,954 1,988 27,800
2018/06/25 2,041 2,088 1,980 2,008 54,700
2018/06/22 1,997 2,039 1,967 2,034 50,500
2018/06/21 2,018 2,036 1,992 2,018 26,600
2018/06/20 1,970 1,991 1,890 1,990 92,700
2018/06/19 2,026 2,028 1,965 1,977 59,200
2018/06/18 2,119 2,119 2,013 2,022 49,900
2018/06/15 2,130 2,180 2,066 2,097 71,500
2018/06/14 2,082 2,170 2,082 2,113 80,100
2018/06/13 2,045 2,108 2,032 2,095 61,700
2018/06/12 2,025 2,045 2,003 2,043 31,600
2018/06/11 2,036 2,043 2,015 2,030 20,700
2018/06/08 2,064 2,064 2,030 2,036 16,700
2018/06/07 2,044 2,057 2,016 2,050 21,000
2018/06/06 1,980 2,088 1,959 2,018 71,000
2018/06/05 2,021 2,027 1,976 1,989 28,200
2018/06/04 2,008 2,022 1,990 2,021 27,500
2018/06/01 2,009 2,016 1,976 1,999 14,700
2018/05/31 2,018 2,018 1,968 1,990 25,100
2018/05/30 1,962 2,013 1,947 1,999 34,100
2018/05/29 2,015 2,030 1,975 1,990 45,700
2018/05/28 2,058 2,060 1,995 2,002 76,500
2018/05/25 2,121 2,170 2,011 2,030 116,400
2018/05/24 2,070 2,181 2,038 2,137 237,300
2018/05/23 2,075 2,075 2,023 2,058 31,400
2018/05/22 2,053 2,059 2,007 2,059 32,700
2018/05/21 2,019 2,090 2,009 2,049 70,300
2018/05/18 1,968 2,011 1,968 1,991 31,200
2018/05/17 1,958 1,984 1,955 1,966 32,800
2018/05/16 1,997 2,005 1,941 1,957 63,500
2018/05/15 2,011 2,019 1,998 2,004 26,300
2018/05/14 2,031 2,045 2,006 2,018 30,100
2018/05/11 2,010 2,039 2,004 2,039 25,600
2018/05/10 2,016 2,048 2,000 2,005 38,600
2018/05/09 2,061 2,067 2,017 2,023 33,700
2018/05/08 2,051 2,094 2,029 2,070 35,900
2018/05/07 2,098 2,124 2,053 2,064 30,800
2018/05/02 2,010 2,095 2,000 2,074 54,200
2018/05/01 2,010 2,023 1,985 1,996 30,500
2018/04/27 2,011 2,025 2,001 2,005 36,900
2018/04/26 2,065 2,086 2,015 2,021 39,400
2018/04/25 2,056 2,095 2,053 2,061 23,700
2018/04/24 2,052 2,087 2,052 2,078 27,900
2018/04/23 2,032 2,077 2,021 2,077 34,700
2018/04/20 2,039 2,061 2,010 2,039 39,500
2018/04/19 2,097 2,097 2,025 2,039 47,200
2018/04/18 2,020 2,085 2,015 2,072 65,600
2018/04/17 1,999 2,059 1,955 2,039 111,500
2018/04/16 2,120 2,132 2,003 2,006 153,700
2018/04/13 2,266 2,279 2,110 2,132 261,500
2018/04/12 2,216 2,289 2,152 2,266 141,300
2018/04/11 2,330 2,365 2,172 2,180 187,900
2018/04/10 2,397 2,463 2,352 2,365 220,300
2018/04/09 2,252 2,392 2,252 2,364 142,900
2018/04/06 2,400 2,408 2,214 2,225 215,700
2018/04/05 2,399 2,441 2,335 2,366 345,500
2018/04/04 2,250 2,387 2,249 2,364 424,400
2018/04/03 2,173 2,250 2,164 2,238 137,800
2018/04/02 2,220 2,285 2,218 2,223 127,600
2018/03/30 2,091 2,243 2,079 2,215 213,600
2018/03/29 2,040 2,080 1,999 2,077 53,200
2018/03/28 1,909 2,030 1,907 2,013 58,800
2018/03/27 1,969 1,998 1,911 1,925 44,200
2018/03/26 1,928 1,950 1,838 1,931 91,300
2018/03/23 1,958 2,038 1,958 1,960 130,900
2018/03/22 2,150 2,187 2,073 2,098 87,900
2018/03/20 2,194 2,227 2,131 2,150 86,400
2018/03/19 2,230 2,261 2,112 2,235 142,700
2018/03/16 2,229 2,277 2,161 2,183 281,200
2018/03/15 2,045 2,115 2,018 2,103 91,700
2018/03/14 2,049 2,076 2,031 2,043 46,100
2018/03/13 2,033 2,087 2,022 2,083 60,300
2018/03/12 2,150 2,190 2,005 2,050 174,600
2018/03/09 2,060 2,300 2,028 2,144 633,900
2018/03/08 1,924 2,010 1,921 1,930 91,700
2018/03/07 2,000 2,041 1,939 1,983 41,800
2018/03/06 1,996 2,029 1,956 1,977 54,600
2018/03/05 2,037 2,040 1,904 1,916 85,600
2018/03/02 2,024 2,075 1,999 2,025 109,400
2018/03/01 2,158 2,187 2,133 2,137 49,100
2018/02/28 2,052 2,225 2,052 2,201 184,300
2018/02/27 2,088 2,089 2,041 2,080 42,900
2018/02/26 2,052 2,098 2,041 2,056 56,300
2018/02/23 2,012 2,060 2,003 2,029 45,100
2018/02/22 2,089 2,091 2,000 2,034 71,000
2018/02/21 2,082 2,120 2,060 2,088 63,300
2018/02/20 2,081 2,189 2,081 2,087 122,100
2018/02/19 1,961 2,156 1,961 2,092 176,700
2018/02/16 1,905 1,975 1,885 1,961 87,900
2018/02/15 1,835 1,918 1,802 1,888 103,300
2018/02/14 1,875 1,938 1,759 1,830 155,400
2018/02/13 2,030 2,063 1,881 1,890 165,200
2018/02/09 1,810 2,030 1,810 1,998 185,600
2018/02/08 2,000 2,000 1,885 1,950 173,700
2018/02/07 2,135 2,138 1,895 1,900 329,300
2018/02/06 1,994 2,080 1,777 1,974 800,000
2018/02/05 2,375 2,487 2,261 2,266 540,200
2018/02/02 2,629 2,687 2,440 2,575 582,700
2018/02/01 2,578 2,662 2,523 2,630 427,800
2018/01/31 2,396 2,652 2,330 2,578 623,900
2018/01/30 2,450 2,560 2,372 2,421 698,000
2018/01/29 2,651 2,664 2,512 2,522 466,600
2018/01/26 2,661 2,680 2,543 2,551 308,400
2018/01/25 2,747 2,770 2,609 2,617 380,100
2018/01/24 2,932 2,933 2,680 2,770 539,700
2018/01/23 2,920 3,040 2,760 3,010 567,700
2018/01/22 3,060 3,065 2,882 2,931 444,400
2018/01/19 2,777 3,190 2,740 3,020 954,000
2018/01/18 2,876 2,890 2,722 2,734 310,500
2018/01/17 2,720 2,914 2,662 2,893 579,300
2018/01/16 2,342 2,815 2,341 2,815 947,500
2018/01/15 2,320 2,321 2,196 2,315 187,500
2018/01/12 2,103 2,148 2,064 2,072 62,100
2018/01/11 2,214 2,214 2,107 2,122 57,600
2018/01/10 2,203 2,220 2,129 2,207 47,900
2018/01/09 2,067 2,197 2,050 2,195 89,500
2018/01/05 2,080 2,080 2,039 2,042 26,600
2018/01/04 2,045 2,085 1,987 2,061 64,300

このページの先頭へ