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
2022/12/30 813 836 813 817 9,200
2022/12/29 813 817 798 813 9,000
2022/12/28 791 806 791 802 31,000
2022/12/27 797 815 797 798 21,200
2022/12/26 786 805 785 797 24,800
2022/12/23 808 808 785 786 28,000
2022/12/22 811 823 805 810 5,400
2022/12/21 820 831 800 816 14,200
2022/12/20 848 859 804 821 35,000
2022/12/19 868 870 834 848 19,100
2022/12/16 874 894 871 874 16,000
2022/12/15 896 896 884 895 14,100
2022/12/14 875 890 872 881 5,700
2022/12/13 871 889 871 875 7,400
2022/12/12 880 885 871 876 11,600
2022/12/09 894 894 879 880 9,500
2022/12/08 900 900 868 890 16,100
2022/12/07 889 891 866 888 15,900
2022/12/06 905 905 881 890 4,900
2022/12/05 899 911 889 898 13,400
2022/12/02 898 911 895 901 23,600
2022/12/01 901 901 880 890 13,600
2022/11/30 900 900 876 880 10,500
2022/11/29 908 910 885 905 17,000
2022/11/28 879 899 879 899 20,700
2022/11/25 869 879 869 870 11,600
2022/11/24 867 875 865 875 12,500
2022/11/22 860 875 854 865 17,200
2022/11/21 860 862 844 851 6,200
2022/11/18 872 872 848 852 14,400
2022/11/17 851 869 850 865 8,700
2022/11/16 859 861 849 851 9,000
2022/11/15 864 868 846 846 6,400
2022/11/14 845 858 842 858 14,600
2022/11/11 834 844 824 844 10,800
2022/11/10 827 832 827 827 2,900
2022/11/09 839 839 828 828 11,700
2022/11/08 831 847 831 842 13,100
2022/11/07 832 832 821 826 9,400
2022/11/04 831 837 823 833 14,700
2022/11/02 845 845 832 837 8,100
2022/11/01 833 852 829 840 18,400
2022/10/31 848 854 821 837 26,700
2022/10/28 860 860 841 850 13,100
2022/10/27 886 886 861 861 13,500
2022/10/26 909 916 877 886 40,500
2022/10/25 899 899 857 887 137,700
2022/10/24 835 940 821 904 1,017,800
2022/10/21 791 796 782 790 8,900
2022/10/20 800 800 786 792 13,500
2022/10/19 795 804 792 804 13,900
2022/10/18 802 805 791 799 17,600
2022/10/17 810 812 778 803 29,800
2022/10/14 847 847 820 832 24,300
2022/10/13 843 843 821 824 9,600
2022/10/12 834 839 816 839 14,000
2022/10/11 829 835 822 834 10,800
2022/10/07 824 846 824 846 10,500
2022/10/06 840 849 837 839 8,300
2022/10/05 836 845 832 841 8,700
2022/10/04 833 840 831 838 9,100
2022/10/03 832 833 809 833 13,600
2022/09/30 834 834 821 832 6,100
2022/09/29 833 844 821 825 13,900
2022/09/28 857 857 824 824 21,700
2022/09/27 860 860 848 850 10,000
2022/09/26 856 860 851 860 12,500
2022/09/22 870 870 849 870 17,400
2022/09/21 882 882 855 877 22,400
2022/09/20 900 900 882 883 18,900
2022/09/16 906 908 897 902 15,100
2022/09/15 908 915 906 906 12,800
2022/09/14 905 917 905 910 7,900
2022/09/13 926 931 915 921 8,800
2022/09/12 926 926 919 921 3,900
2022/09/09 923 927 906 918 11,800
2022/09/08 914 914 900 914 9,900
2022/09/07 925 925 898 918 24,900
2022/09/06 934 945 920 937 14,400
2022/09/05 927 934 901 930 13,600
2022/09/02 972 972 910 927 53,200
2022/09/01 960 974 951 974 16,500
2022/08/31 947 975 943 975 14,800
2022/08/30 954 957 944 956 4,500
2022/08/29 933 943 927 939 8,000
2022/08/26 963 972 950 950 11,000
2022/08/25 954 966 954 962 7,300
2022/08/24 957 957 939 955 13,100
2022/08/23 955 955 944 945 11,400
2022/08/22 955 972 953 955 21,200
2022/08/19 942 978 942 954 30,200
2022/08/18 945 945 925 934 5,800
2022/08/17 925 954 925 941 26,100
2022/08/16 925 937 920 925 10,600
2022/08/15 926 954 925 925 16,500
2022/08/12 938 938 923 925 6,200
2022/08/10 953 953 925 930 10,800
2022/08/09 932 944 926 942 3,200
2022/08/08 943 943 922 932 16,400
2022/08/05 1,008 1,008 943 943 74,600
2022/08/04 918 929 918 924 7,000
2022/08/03 926 933 917 918 11,400
2022/08/02 938 939 921 924 15,000
2022/08/01 940 940 917 923 25,700
2022/07/29 958 960 942 945 8,100
2022/07/28 955 967 944 956 17,400
2022/07/27 950 956 940 955 7,500
2022/07/26 950 957 944 950 9,200
2022/07/25 976 976 946 948 29,900
2022/07/22 1,009 1,011 961 995 101,700
2022/07/21 918 942 914 941 22,800
2022/07/20 924 927 908 914 24,800
2022/07/19 970 970 907 915 60,700
2022/07/15 980 982 939 955 94,600
2022/07/14 995 1,050 995 1,036 52,000
2022/07/13 997 1,006 991 994 16,300
2022/07/12 1,009 1,009 982 995 28,500
2022/07/11 1,037 1,039 1,001 1,014 17,300
2022/07/08 1,010 1,045 1,004 1,009 40,700
2022/07/07 1,001 1,013 993 1,008 12,200
2022/07/06 1,006 1,037 998 1,000 16,700
2022/07/05 1,001 1,010 1,000 1,006 6,600
2022/07/04 1,021 1,021 991 1,001 10,400
2022/07/01 1,047 1,047 995 1,005 19,900
2022/06/30 1,054 1,061 1,022 1,024 14,300
2022/06/29 1,049 1,068 1,033 1,056 16,200
2022/06/28 1,055 1,074 1,021 1,054 18,100
2022/06/27 1,085 1,095 1,042 1,055 17,900
2022/06/24 1,069 1,075 1,000 1,075 72,000
2022/06/23 1,011 1,103 996 1,080 134,600
2022/06/22 1,019 1,022 976 990 16,300
2022/06/21 969 1,018 969 1,015 18,700
2022/06/20 1,013 1,013 951 969 15,100
2022/06/17 987 995 959 991 34,300
2022/06/16 1,022 1,040 993 998 18,500
2022/06/15 1,061 1,071 1,010 1,025 24,500
2022/06/14 1,045 1,061 1,023 1,061 16,000
2022/06/13 1,100 1,125 1,053 1,053 43,600
2022/06/10 1,103 1,169 1,101 1,137 36,900
2022/06/09 1,142 1,170 1,121 1,132 19,200
2022/06/08 1,138 1,175 1,111 1,141 39,000
2022/06/07 1,121 1,136 1,093 1,108 27,900
2022/06/06 1,070 1,134 1,050 1,132 38,300
2022/06/03 1,118 1,118 1,055 1,070 42,500
2022/06/02 1,045 1,150 1,036 1,124 162,400
2022/06/01 1,014 1,039 1,000 1,015 32,700
2022/05/31 1,047 1,048 1,022 1,044 11,700
2022/05/30 1,060 1,067 1,041 1,047 30,300
2022/05/27 1,003 1,070 995 1,060 44,800
2022/05/26 982 1,006 982 997 8,000
2022/05/25 1,011 1,012 985 986 12,000
2022/05/24 1,033 1,042 1,011 1,011 17,900
2022/05/23 1,004 1,049 990 1,042 46,100
2022/05/20 977 977 951 974 9,000
2022/05/19 970 984 964 965 15,300
2022/05/18 953 1,008 948 1,000 33,400
2022/05/17 952 970 945 955 22,300
2022/05/16 980 987 949 956 31,100
2022/05/13 875 975 875 964 60,800
2022/05/12 900 906 875 890 33,400
2022/05/11 917 977 895 918 145,400
2022/05/10 923 1,013 906 937 724,300
2022/05/09 892 892 862 863 15,500
2022/05/06 913 916 896 896 16,400
2022/05/02 941 941 911 916 12,500
2022/04/28 983 989 941 941 13,300
2022/04/27 949 970 934 970 7,500
2022/04/26 936 965 929 949 20,300
2022/04/25 980 980 920 936 53,200
2022/04/22 995 1,050 987 987 105,400
2022/04/21 971 994 965 965 9,300
2022/04/20 1,003 1,013 976 976 18,500
2022/04/19 989 1,030 989 997 17,500
2022/04/18 1,015 1,046 986 989 48,600
2022/04/15 1,015 1,109 1,008 1,073 217,600
2022/04/14 1,099 1,099 1,099 1,099 37,400
2022/04/13 927 949 912 949 23,100
2022/04/12 945 945 915 916 16,500
2022/04/11 921 949 917 947 21,400
2022/04/08 893 908 884 904 8,900
2022/04/07 905 910 892 893 13,000
2022/04/06 914 922 908 910 6,000
2022/04/05 940 940 909 929 11,600
2022/04/04 913 930 905 930 5,800
2022/04/01 876 905 871 905 11,400
2022/03/31 880 890 863 876 6,800
2022/03/30 861 875 852 865 9,300
2022/03/29 825 864 825 861 10,100
2022/03/28 851 878 831 831 19,000
2022/03/25 859 860 833 853 12,600
2022/03/24 839 853 824 838 9,500
2022/03/23 824 857 824 840 7,900
2022/03/22 850 872 824 830 30,900
2022/03/18 794 820 790 790 11,600
2022/03/17 788 808 788 800 9,800
2022/03/16 777 789 764 778 6,300
2022/03/15 766 773 756 771 5,300
2022/03/14 758 798 757 766 8,100
2022/03/11 797 800 756 765 10,700
2022/03/10 786 837 786 797 17,500
2022/03/09 772 784 750 775 7,200
2022/03/08 750 789 750 757 10,000
2022/03/07 775 782 752 779 11,600
2022/03/04 808 808 776 776 23,800
2022/03/03 834 840 801 805 8,700
2022/03/02 839 839 799 834 11,100
2022/03/01 811 847 796 839 28,500
2022/02/28 776 815 775 809 16,000
2022/02/25 760 796 760 775 18,900
2022/02/24 805 815 717 775 33,800
2022/02/22 822 825 794 820 9,500
2022/02/21 802 807 796 807 4,600
2022/02/18 809 813 795 808 10,200
2022/02/17 818 827 803 803 5,400
2022/02/16 805 824 801 803 7,100
2022/02/15 837 838 801 803 8,800
2022/02/14 824 839 813 817 7,100
2022/02/10 837 846 834 839 3,700
2022/02/09 800 842 800 842 9,900
2022/02/08 789 809 782 799 23,200
2022/02/07 797 800 776 781 7,200
2022/02/04 770 796 761 789 15,400
2022/02/03 790 795 775 778 7,000
2022/02/02 770 809 770 790 11,600
2022/02/01 795 800 773 778 14,300
2022/01/31 784 797 771 781 10,900
2022/01/28 770 793 759 765 21,500
2022/01/27 811 816 745 756 71,100
2022/01/26 792 820 792 811 20,200
2022/01/25 864 872 800 800 63,900
2022/01/24 902 902 871 872 17,300
2022/01/21 891 905 890 902 7,500
2022/01/20 894 911 886 906 7,700
2022/01/19 916 925 882 894 27,300
2022/01/18 917 938 906 925 14,200
2022/01/17 938 956 917 917 10,900
2022/01/14 950 962 932 938 31,100
2022/01/13 967 971 939 961 21,700
2022/01/12 976 982 955 965 17,900
2022/01/11 937 970 921 961 27,100
2022/01/07 921 946 916 935 15,000
2022/01/06 922 938 916 918 14,500
2022/01/05 963 968 936 936 14,700
2022/01/04 956 968 952 963 14,400

このページの先頭へ