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
2020/12/30 1,097 1,137 1,078 1,126 41,600
2020/12/29 1,057 1,107 1,050 1,098 46,700
2020/12/28 1,065 1,075 1,024 1,040 88,700
2020/12/25 1,061 1,085 1,054 1,061 89,500
2020/12/24 1,073 1,077 1,061 1,061 35,700
2020/12/23 1,070 1,088 1,058 1,080 85,800
2020/12/22 1,118 1,125 1,070 1,078 96,000
2020/12/21 1,149 1,158 1,124 1,125 60,400
2020/12/18 1,141 1,159 1,138 1,150 26,600
2020/12/17 1,135 1,154 1,133 1,152 28,900
2020/12/16 1,145 1,161 1,133 1,143 25,500
2020/12/15 1,165 1,173 1,143 1,145 17,000
2020/12/14 1,162 1,179 1,158 1,175 16,200
2020/12/11 1,163 1,183 1,141 1,180 54,900
2020/12/10 1,124 1,145 1,124 1,143 22,400
2020/12/09 1,167 1,167 1,128 1,130 34,200
2020/12/08 1,139 1,152 1,134 1,142 25,300
2020/12/07 1,190 1,190 1,140 1,169 54,200
2020/12/04 1,183 1,183 1,155 1,169 17,300
2020/12/03 1,173 1,195 1,165 1,165 32,200
2020/12/02 1,181 1,190 1,160 1,172 32,500
2020/12/01 1,137 1,186 1,137 1,181 62,300
2020/11/30 1,156 1,168 1,131 1,131 35,300
2020/11/27 1,118 1,155 1,117 1,150 37,300
2020/11/26 1,112 1,131 1,112 1,117 15,700
2020/11/25 1,148 1,148 1,119 1,120 26,600
2020/11/24 1,149 1,149 1,125 1,139 18,300
2020/11/20 1,118 1,130 1,109 1,129 21,600
2020/11/19 1,124 1,133 1,109 1,113 19,900
2020/11/18 1,123 1,145 1,106 1,132 29,500
2020/11/17 1,140 1,147 1,111 1,123 30,300
2020/11/16 1,132 1,135 1,113 1,126 25,600
2020/11/13 1,145 1,145 1,116 1,132 31,300
2020/11/12 1,155 1,163 1,133 1,137 26,200
2020/11/11 1,148 1,166 1,129 1,155 21,100
2020/11/10 1,168 1,169 1,140 1,148 34,800
2020/11/09 1,158 1,168 1,145 1,166 30,400
2020/11/06 1,166 1,173 1,147 1,151 17,600
2020/11/05 1,183 1,183 1,143 1,165 30,900
2020/11/04 1,136 1,161 1,121 1,158 49,800
2020/11/02 1,125 1,139 1,107 1,119 36,000
2020/10/30 1,170 1,170 1,101 1,102 47,100
2020/10/29 1,125 1,161 1,119 1,149 37,900
2020/10/28 1,160 1,167 1,136 1,143 31,400
2020/10/27 1,147 1,172 1,133 1,161 47,600
2020/10/26 1,187 1,198 1,160 1,182 31,800
2020/10/23 1,195 1,202 1,155 1,187 81,200
2020/10/22 1,219 1,235 1,180 1,196 73,000
2020/10/21 1,230 1,250 1,223 1,235 38,200
2020/10/20 1,247 1,247 1,215 1,225 40,400
2020/10/19 1,220 1,256 1,208 1,244 43,700
2020/10/16 1,239 1,244 1,203 1,220 52,800
2020/10/15 1,272 1,273 1,228 1,239 71,900
2020/10/14 1,283 1,293 1,269 1,275 30,000
2020/10/13 1,262 1,292 1,258 1,282 89,400
2020/10/12 1,285 1,288 1,251 1,263 81,600
2020/10/09 1,301 1,310 1,262 1,279 289,000
2020/10/08 1,397 1,416 1,374 1,410 81,100
2020/10/07 1,397 1,397 1,363 1,384 46,400
2020/10/06 1,350 1,404 1,348 1,400 71,300
2020/10/05 1,329 1,358 1,329 1,355 37,400
2020/10/02 1,382 1,394 1,320 1,332 71,800
2020/09/30 1,406 1,407 1,367 1,378 36,700
2020/09/29 1,379 1,413 1,377 1,403 43,200
2020/09/28 1,415 1,415 1,350 1,377 50,900
2020/09/25 1,366 1,400 1,366 1,399 44,900
2020/09/24 1,420 1,420 1,361 1,361 78,500
2020/09/23 1,410 1,425 1,377 1,423 66,700
2020/09/18 1,440 1,440 1,410 1,412 68,800
2020/09/17 1,460 1,466 1,418 1,449 79,700
2020/09/16 1,407 1,464 1,407 1,464 108,900
2020/09/15 1,385 1,410 1,374 1,407 64,000
2020/09/14 1,392 1,403 1,367 1,377 55,600
2020/09/11 1,364 1,385 1,347 1,385 90,400
2020/09/10 1,367 1,377 1,345 1,352 53,200
2020/09/09 1,385 1,385 1,340 1,359 81,900
2020/09/08 1,367 1,408 1,350 1,398 117,500
2020/09/07 1,385 1,389 1,340 1,358 81,900
2020/09/04 1,320 1,350 1,313 1,325 76,400
2020/09/03 1,375 1,375 1,350 1,369 27,300
2020/09/02 1,380 1,380 1,345 1,371 53,000
2020/09/01 1,349 1,376 1,324 1,364 86,700
2020/08/31 1,326 1,368 1,312 1,339 77,900
2020/08/28 1,382 1,382 1,276 1,309 133,900
2020/08/27 1,419 1,426 1,375 1,385 106,300
2020/08/26 1,347 1,429 1,342 1,406 181,600
2020/08/25 1,388 1,393 1,328 1,338 90,200
2020/08/24 1,329 1,339 1,313 1,328 50,200
2020/08/21 1,308 1,336 1,308 1,327 50,500
2020/08/20 1,335 1,360 1,297 1,306 95,900
2020/08/19 1,309 1,355 1,309 1,335 94,300
2020/08/18 1,306 1,323 1,284 1,308 50,100
2020/08/17 1,278 1,300 1,262 1,300 44,800
2020/08/14 1,286 1,306 1,272 1,282 67,900
2020/08/13 1,275 1,338 1,269 1,302 126,800
2020/08/12 1,255 1,290 1,234 1,269 75,900
2020/08/11 1,261 1,261 1,233 1,256 48,600
2020/08/07 1,249 1,265 1,235 1,258 48,600
2020/08/06 1,295 1,300 1,245 1,260 101,600
2020/08/05 1,258 1,313 1,250 1,294 146,500
2020/08/04 1,212 1,516 1,210 1,258 1,128,900
2020/08/03 1,188 1,234 1,170 1,216 58,400
2020/07/31 1,202 1,211 1,159 1,167 96,900
2020/07/30 1,228 1,248 1,212 1,222 36,700
2020/07/29 1,259 1,259 1,209 1,220 74,600
2020/07/28 1,265 1,280 1,242 1,242 76,900
2020/07/27 1,250 1,274 1,236 1,265 62,400
2020/07/22 1,268 1,268 1,224 1,263 81,200
2020/07/21 1,255 1,296 1,240 1,266 103,700
2020/07/20 1,246 1,277 1,218 1,255 117,600
2020/07/17 1,272 1,281 1,192 1,202 241,400
2020/07/16 1,296 1,315 1,269 1,275 183,900
2020/07/15 1,306 1,367 1,279 1,306 533,000
2020/07/14 1,564 1,607 1,558 1,606 131,500
2020/07/13 1,510 1,563 1,510 1,550 61,400
2020/07/10 1,570 1,590 1,518 1,522 65,700
2020/07/09 1,636 1,641 1,577 1,577 83,700
2020/07/08 1,620 1,679 1,599 1,628 120,300
2020/07/07 1,559 1,581 1,533 1,580 43,600
2020/07/06 1,537 1,575 1,533 1,558 54,200
2020/07/03 1,501 1,557 1,501 1,552 60,600
2020/07/02 1,608 1,614 1,505 1,507 91,300
2020/07/01 1,618 1,659 1,604 1,608 55,400
2020/06/30 1,635 1,660 1,590 1,630 61,200
2020/06/29 1,680 1,699 1,575 1,606 111,900
2020/06/26 1,783 1,800 1,696 1,720 105,200
2020/06/25 1,800 1,843 1,784 1,790 85,600
2020/06/24 1,840 1,866 1,816 1,838 59,900
2020/06/23 1,870 1,880 1,792 1,829 92,200
2020/06/22 1,803 1,859 1,791 1,831 94,000
2020/06/19 1,755 1,825 1,732 1,825 107,400
2020/06/18 1,749 1,755 1,706 1,755 72,000
2020/06/17 1,688 1,743 1,684 1,740 70,400
2020/06/16 1,699 1,726 1,672 1,699 84,700
2020/06/15 1,733 1,779 1,624 1,631 163,500
2020/06/12 1,669 1,762 1,640 1,734 189,500
2020/06/11 1,863 1,863 1,783 1,789 90,700
2020/06/10 1,844 1,872 1,831 1,865 56,200
2020/06/09 1,846 1,875 1,803 1,863 71,900
2020/06/08 1,851 1,854 1,781 1,846 111,000
2020/06/05 1,824 1,850 1,773 1,844 133,000
2020/06/04 1,866 1,898 1,826 1,836 124,400
2020/06/03 1,902 1,910 1,827 1,860 113,100
2020/06/02 1,904 1,932 1,882 1,889 164,300
2020/06/01 1,966 1,968 1,871 1,884 281,300
2020/05/29 1,801 1,836 1,774 1,806 138,700
2020/05/28 1,843 1,956 1,804 1,847 505,300
2020/05/27 1,950 1,953 1,815 1,843 444,800
2020/05/26 1,781 1,987 1,727 1,846 856,900
2020/05/25 1,774 1,840 1,728 1,788 229,100
2020/05/22 1,650 1,708 1,640 1,667 119,300
2020/05/21 1,641 1,683 1,597 1,625 140,200
2020/05/20 1,557 1,627 1,546 1,624 156,600
2020/05/19 1,549 1,554 1,502 1,520 87,900
2020/05/18 1,489 1,530 1,480 1,530 72,800
2020/05/15 1,483 1,490 1,415 1,482 67,900
2020/05/14 1,500 1,525 1,441 1,441 86,900
2020/05/13 1,501 1,536 1,470 1,514 61,100
2020/05/12 1,514 1,559 1,500 1,536 126,500
2020/05/11 1,470 1,520 1,444 1,517 115,600
2020/05/08 1,479 1,495 1,427 1,440 125,400
2020/05/07 1,410 1,499 1,392 1,491 168,800
2020/05/01 1,388 1,417 1,350 1,409 115,100
2020/04/30 1,403 1,405 1,370 1,386 87,000
2020/04/28 1,334 1,372 1,322 1,362 68,200
2020/04/27 1,331 1,368 1,314 1,332 67,600
2020/04/24 1,345 1,358 1,306 1,321 50,000
2020/04/23 1,347 1,386 1,322 1,355 80,600
2020/04/22 1,323 1,333 1,281 1,304 108,800
2020/04/21 1,472 1,481 1,351 1,364 248,600
2020/04/20 1,376 1,555 1,363 1,504 602,000
2020/04/17 1,390 1,390 1,327 1,346 98,400
2020/04/16 1,286 1,377 1,268 1,363 137,700
2020/04/15 1,405 1,426 1,302 1,316 233,000
2020/04/14 1,420 1,440 1,403 1,406 138,600
2020/04/13 1,430 1,465 1,400 1,407 160,600
2020/04/10 1,450 1,474 1,370 1,453 629,600
2020/04/09 1,650 1,720 1,624 1,720 344,700
2020/04/08 1,524 1,610 1,462 1,610 187,500
2020/04/07 1,530 1,550 1,440 1,494 157,700
2020/04/06 1,399 1,479 1,350 1,465 125,800
2020/04/03 1,585 1,612 1,375 1,399 173,400
2020/04/02 1,580 1,580 1,475 1,545 166,700
2020/04/01 1,490 1,624 1,417 1,589 218,400
2020/03/31 1,447 1,483 1,377 1,462 175,000
2020/03/30 1,259 1,343 1,231 1,297 107,100
2020/03/27 1,312 1,324 1,245 1,265 70,100
2020/03/26 1,290 1,316 1,250 1,252 81,200
2020/03/25 1,386 1,386 1,310 1,350 95,100
2020/03/24 1,201 1,265 1,187 1,246 90,000
2020/03/23 1,108 1,178 1,087 1,141 114,300
2020/03/19 1,241 1,258 1,106 1,135 127,500
2020/03/18 1,300 1,343 1,204 1,222 115,400
2020/03/17 1,150 1,333 1,150 1,269 171,500
2020/03/16 1,220 1,306 1,171 1,195 164,500
2020/03/13 1,226 1,284 1,106 1,201 290,400
2020/03/12 1,466 1,530 1,370 1,406 167,500
2020/03/11 1,670 1,720 1,527 1,536 120,300
2020/03/10 1,551 1,696 1,450 1,682 166,200
2020/03/09 1,676 1,739 1,571 1,620 246,000
2020/03/06 1,756 1,799 1,735 1,773 97,700
2020/03/05 1,880 1,886 1,784 1,790 123,200
2020/03/04 1,735 1,838 1,734 1,812 101,900
2020/03/03 1,884 1,889 1,760 1,775 144,400
2020/03/02 1,700 1,870 1,700 1,806 174,700
2020/02/28 1,772 1,805 1,657 1,676 220,800
2020/02/27 2,031 2,036 1,835 1,851 254,100
2020/02/26 2,042 2,090 1,989 2,020 91,000
2020/02/25 1,982 2,088 1,957 2,061 125,700
2020/02/21 2,191 2,249 2,178 2,182 64,100
2020/02/20 2,270 2,319 2,223 2,229 117,500
2020/02/19 2,154 2,258 2,151 2,211 162,700
2020/02/18 2,260 2,260 2,102 2,108 201,500
2020/02/17 2,348 2,348 2,211 2,260 178,500
2020/02/14 2,428 2,433 2,367 2,381 119,300
2020/02/13 2,469 2,517 2,376 2,433 430,100
2020/02/12 2,332 2,365 2,294 2,334 133,300
2020/02/10 2,250 2,335 2,238 2,307 163,700
2020/02/07 2,229 2,244 2,186 2,219 85,200
2020/02/06 2,291 2,312 2,216 2,222 90,800
2020/02/05 2,320 2,337 2,249 2,257 131,000
2020/02/04 2,170 2,297 2,157 2,289 157,200
2020/02/03 2,109 2,179 2,047 2,165 151,200
2020/01/31 2,167 2,215 2,120 2,209 138,700
2020/01/30 2,233 2,251 2,055 2,148 142,200
2020/01/29 2,270 2,271 2,191 2,233 75,100
2020/01/28 2,110 2,257 2,100 2,257 123,900
2020/01/27 2,091 2,154 2,083 2,127 96,800
2020/01/24 2,162 2,185 2,120 2,156 79,700
2020/01/23 2,265 2,266 2,162 2,172 113,600
2020/01/22 2,320 2,335 2,255 2,262 86,600
2020/01/21 2,248 2,378 2,248 2,339 119,400
2020/01/20 2,240 2,264 2,192 2,241 111,800
2020/01/17 2,297 2,340 2,247 2,259 140,100
2020/01/16 2,417 2,420 2,276 2,308 182,000
2020/01/15 2,330 2,465 2,330 2,394 217,700
2020/01/14 2,500 2,505 2,329 2,391 739,700
2020/01/10 2,150 2,189 2,061 2,100 294,600
2020/01/09 1,941 2,090 1,938 2,087 254,100
2020/01/08 1,930 1,934 1,856 1,888 105,700
2020/01/07 1,868 1,956 1,862 1,946 83,300
2020/01/06 1,880 1,886 1,840 1,851 92,500

このページの先頭へ