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 |
---|---|---|---|---|---|
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 |
2023/12/11 | 780 | 790 | 780 | 782 | 11,400 |
2023/12/08 | 787 | 790 | 772 | 776 | 30,600 |
2023/12/07 | 800 | 800 | 788 | 789 | 7,500 |
2023/12/06 | 780 | 807 | 780 | 795 | 25,400 |
2023/12/05 | 783 | 791 | 774 | 778 | 20,200 |
2023/12/04 | 783 | 790 | 783 | 785 | 3,200 |
2023/12/01 | 789 | 790 | 780 | 786 | 7,500 |
2023/11/30 | 790 | 795 | 789 | 791 | 8,300 |
2023/11/29 | 782 | 797 | 782 | 787 | 12,300 |
2023/11/28 | 780 | 784 | 778 | 782 | 7,900 |
2023/11/27 | 780 | 788 | 777 | 780 | 9,300 |
2023/11/24 | 782 | 786 | 779 | 781 | 8,300 |
2023/11/22 | 783 | 787 | 783 | 785 | 3,200 |
2023/11/21 | 793 | 793 | 781 | 787 | 14,100 |
2023/11/20 | 789 | 798 | 789 | 793 | 10,500 |
2023/11/17 | 779 | 788 | 778 | 781 | 9,000 |
2023/11/16 | 781 | 789 | 777 | 784 | 13,100 |
2023/11/15 | 796 | 800 | 765 | 785 | 18,900 |
2023/11/14 | 808 | 814 | 790 | 795 | 16,900 |
2023/11/13 | 805 | 807 | 797 | 807 | 9,400 |
2023/11/10 | 806 | 809 | 803 | 803 | 1,600 |
2023/11/09 | 814 | 814 | 807 | 808 | 2,800 |
2023/11/08 | 823 | 829 | 807 | 814 | 5,000 |
2023/11/07 | 822 | 826 | 816 | 824 | 5,500 |
2023/11/06 | 805 | 831 | 805 | 824 | 16,200 |
2023/11/02 | 801 | 814 | 800 | 801 | 8,100 |
2023/11/01 | 802 | 810 | 795 | 796 | 10,600 |
2023/10/31 | 801 | 811 | 795 | 809 | 9,200 |
2023/10/30 | 835 | 835 | 801 | 801 | 19,800 |
2023/10/27 | 823 | 838 | 818 | 838 | 6,200 |
2023/10/26 | 844 | 844 | 820 | 823 | 11,000 |
2023/10/25 | 846 | 850 | 827 | 842 | 15,700 |
2023/10/24 | 859 | 860 | 818 | 846 | 27,000 |
2023/10/23 | 839 | 866 | 826 | 844 | 25,500 |
2023/10/20 | 833 | 837 | 814 | 824 | 7,600 |
2023/10/19 | 828 | 835 | 820 | 833 | 7,300 |
2023/10/18 | 838 | 840 | 803 | 840 | 14,500 |
2023/10/17 | 812 | 827 | 809 | 827 | 16,200 |
2023/10/16 | 786 | 820 | 786 | 811 | 41,800 |
2023/10/13 | 810 | 810 | 790 | 791 | 30,100 |
2023/10/12 | 817 | 820 | 784 | 808 | 50,200 |
2023/10/11 | 849 | 849 | 816 | 816 | 36,800 |
2023/10/10 | 840 | 848 | 837 | 841 | 11,100 |
2023/10/06 | 878 | 878 | 824 | 842 | 53,900 |
2023/10/05 | 871 | 882 | 871 | 872 | 16,200 |
2023/10/04 | 890 | 901 | 875 | 875 | 33,600 |
2023/10/03 | 919 | 925 | 903 | 908 | 26,700 |
2023/10/02 | 934 | 939 | 918 | 927 | 13,900 |
2023/09/29 | 927 | 938 | 927 | 928 | 10,700 |
2023/09/28 | 920 | 932 | 916 | 932 | 9,300 |
2023/09/27 | 930 | 930 | 916 | 920 | 9,200 |
2023/09/26 | 936 | 941 | 917 | 926 | 13,200 |
2023/09/25 | 942 | 942 | 919 | 941 | 8,800 |
2023/09/22 | 907 | 936 | 907 | 936 | 8,800 |
2023/09/21 | 922 | 924 | 905 | 915 | 18,400 |
2023/09/20 | 943 | 948 | 922 | 922 | 45,900 |
2023/09/19 | 946 | 946 | 928 | 928 | 14,900 |
2023/09/15 | 939 | 955 | 930 | 947 | 24,800 |
2023/09/14 | 926 | 943 | 926 | 941 | 7,400 |
2023/09/13 | 935 | 937 | 923 | 930 | 6,500 |
2023/09/12 | 940 | 957 | 931 | 935 | 12,100 |
2023/09/11 | 960 | 960 | 942 | 942 | 12,100 |
2023/09/08 | 952 | 963 | 935 | 954 | 15,400 |
2023/09/07 | 956 | 966 | 952 | 966 | 6,400 |
2023/09/06 | 952 | 967 | 945 | 961 | 11,200 |
2023/09/05 | 970 | 970 | 945 | 955 | 4,600 |
2023/09/04 | 949 | 961 | 938 | 957 | 12,700 |
2023/09/01 | 965 | 970 | 955 | 959 | 7,400 |
2023/08/31 | 970 | 980 | 961 | 965 | 6,500 |
2023/08/30 | 992 | 1,009 | 965 | 970 | 25,300 |
2023/08/29 | 945 | 975 | 937 | 962 | 28,400 |
2023/08/28 | 932 | 946 | 928 | 936 | 4,700 |
2023/08/25 | 933 | 948 | 930 | 932 | 5,600 |
2023/08/24 | 961 | 966 | 939 | 939 | 13,100 |
2023/08/23 | 963 | 963 | 940 | 962 | 11,100 |
2023/08/22 | 950 | 964 | 945 | 952 | 7,500 |
2023/08/21 | 931 | 952 | 931 | 950 | 6,800 |
2023/08/18 | 924 | 952 | 922 | 946 | 16,300 |
2023/08/17 | 924 | 945 | 903 | 933 | 32,000 |
2023/08/16 | 934 | 944 | 925 | 927 | 13,500 |
2023/08/15 | 967 | 967 | 931 | 937 | 18,400 |
2023/08/14 | 947 | 954 | 941 | 945 | 10,300 |
2023/08/10 | 977 | 977 | 939 | 947 | 35,600 |
2023/08/09 | 975 | 984 | 971 | 973 | 5,800 |
2023/08/08 | 990 | 990 | 963 | 976 | 12,600 |
2023/08/07 | 978 | 987 | 964 | 984 | 26,000 |
2023/08/04 | 978 | 1,001 | 971 | 978 | 35,500 |
2023/08/03 | 990 | 998 | 979 | 985 | 18,000 |
2023/08/02 | 996 | 1,007 | 996 | 998 | 24,900 |
2023/08/01 | 996 | 1,009 | 989 | 999 | 16,500 |
2023/07/31 | 1,003 | 1,029 | 994 | 996 | 28,700 |
2023/07/28 | 1,015 | 1,039 | 969 | 1,001 | 87,600 |
2023/07/27 | 1,055 | 1,086 | 1,039 | 1,039 | 63,500 |
2023/07/26 | 1,017 | 1,075 | 1,011 | 1,064 | 64,700 |
2023/07/25 | 1,060 | 1,061 | 1,004 | 1,017 | 79,700 |
2023/07/24 | 1,035 | 1,110 | 1,029 | 1,090 | 109,400 |
2023/07/21 | 1,030 | 1,046 | 1,018 | 1,030 | 34,900 |
2023/07/20 | 1,011 | 1,044 | 996 | 1,033 | 70,600 |
2023/07/19 | 955 | 997 | 950 | 996 | 53,500 |
2023/07/18 | 922 | 988 | 922 | 944 | 114,100 |
2023/07/14 | 1,060 | 1,060 | 1,027 | 1,027 | 63,400 |
2023/07/13 | 1,048 | 1,050 | 1,023 | 1,050 | 25,300 |
2023/07/12 | 1,066 | 1,067 | 1,033 | 1,033 | 49,600 |
2023/07/11 | 1,073 | 1,090 | 1,061 | 1,063 | 27,700 |
2023/07/10 | 1,099 | 1,105 | 1,072 | 1,073 | 27,600 |
2023/07/07 | 1,071 | 1,089 | 1,053 | 1,088 | 30,900 |
2023/07/06 | 1,086 | 1,113 | 1,076 | 1,081 | 45,900 |
2023/07/05 | 1,098 | 1,110 | 1,089 | 1,093 | 78,400 |
2023/07/04 | 1,118 | 1,129 | 1,103 | 1,110 | 29,800 |
2023/07/03 | 1,130 | 1,142 | 1,106 | 1,125 | 45,100 |
2023/06/30 | 1,110 | 1,130 | 1,092 | 1,130 | 37,700 |
2023/06/29 | 1,124 | 1,131 | 1,100 | 1,121 | 46,200 |
2023/06/28 | 1,088 | 1,140 | 1,086 | 1,116 | 123,900 |
2023/06/27 | 1,055 | 1,078 | 1,030 | 1,065 | 65,700 |
2023/06/26 | 1,050 | 1,063 | 1,028 | 1,040 | 38,900 |
2023/06/23 | 1,065 | 1,072 | 1,039 | 1,065 | 38,400 |
2023/06/22 | 1,029 | 1,092 | 1,029 | 1,062 | 93,100 |
2023/06/21 | 1,017 | 1,056 | 1,006 | 1,045 | 70,900 |
2023/06/20 | 1,035 | 1,035 | 1,003 | 1,028 | 44,600 |
2023/06/19 | 1,001 | 1,040 | 991 | 1,025 | 57,700 |
2023/06/16 | 951 | 1,006 | 946 | 991 | 81,200 |
2023/06/15 | 981 | 981 | 960 | 965 | 28,400 |
2023/06/14 | 964 | 984 | 956 | 975 | 44,900 |
2023/06/13 | 948 | 973 | 943 | 960 | 80,000 |
2023/06/12 | 903 | 937 | 903 | 934 | 89,200 |
2023/06/09 | 896 | 898 | 878 | 888 | 52,400 |
2023/06/08 | 926 | 927 | 879 | 883 | 84,300 |
2023/06/07 | 918 | 930 | 892 | 923 | 48,800 |
2023/06/06 | 919 | 920 | 904 | 912 | 25,200 |
2023/06/05 | 919 | 928 | 905 | 928 | 42,200 |
2023/06/02 | 899 | 906 | 885 | 904 | 55,700 |
2023/06/01 | 876 | 892 | 873 | 884 | 23,700 |
2023/05/31 | 891 | 891 | 872 | 878 | 37,700 |
2023/05/30 | 892 | 898 | 878 | 883 | 72,200 |
2023/05/29 | 910 | 912 | 882 | 883 | 80,400 |
2023/05/26 | 911 | 917 | 891 | 899 | 35,200 |
2023/05/25 | 919 | 920 | 895 | 905 | 74,500 |
2023/05/24 | 923 | 952 | 901 | 920 | 82,100 |
2023/05/23 | 951 | 977 | 933 | 938 | 77,000 |
2023/05/22 | 950 | 951 | 925 | 951 | 58,700 |
2023/05/19 | 978 | 978 | 935 | 952 | 70,700 |
2023/05/18 | 1,006 | 1,006 | 965 | 968 | 75,600 |
2023/05/17 | 977 | 1,013 | 954 | 1,005 | 54,600 |
2023/05/16 | 990 | 990 | 961 | 977 | 51,200 |
2023/05/15 | 985 | 995 | 962 | 975 | 47,200 |
2023/05/12 | 963 | 985 | 953 | 980 | 51,300 |
2023/05/11 | 961 | 971 | 955 | 967 | 21,800 |
2023/05/10 | 966 | 976 | 947 | 968 | 28,200 |
2023/05/09 | 984 | 987 | 961 | 969 | 39,000 |
2023/05/08 | 964 | 990 | 962 | 987 | 25,600 |
2023/05/02 | 970 | 971 | 947 | 956 | 44,700 |
2023/05/01 | 1,030 | 1,032 | 963 | 982 | 72,600 |
2023/04/28 | 1,017 | 1,053 | 1,006 | 1,021 | 69,900 |
2023/04/27 | 994 | 1,034 | 985 | 995 | 51,300 |
2023/04/26 | 1,074 | 1,074 | 988 | 1,008 | 160,200 |
2023/04/25 | 931 | 1,038 | 930 | 1,030 | 286,100 |
2023/04/24 | 927 | 931 | 894 | 931 | 70,800 |
2023/04/21 | 902 | 935 | 902 | 912 | 67,900 |
2023/04/20 | 871 | 923 | 871 | 901 | 103,100 |
2023/04/19 | 901 | 917 | 866 | 871 | 129,700 |
2023/04/18 | 920 | 936 | 899 | 899 | 83,000 |
2023/04/17 | 895 | 991 | 883 | 929 | 507,400 |
2023/04/14 | 986 | 1,011 | 976 | 1,000 | 118,800 |
2023/04/13 | 957 | 990 | 946 | 989 | 66,300 |
2023/04/12 | 955 | 960 | 924 | 959 | 63,600 |
2023/04/11 | 963 | 973 | 942 | 955 | 23,000 |
2023/04/10 | 915 | 964 | 915 | 960 | 40,300 |
2023/04/07 | 938 | 938 | 903 | 908 | 28,000 |
2023/04/06 | 911 | 938 | 911 | 928 | 18,500 |
2023/04/05 | 926 | 936 | 912 | 919 | 18,000 |
2023/04/04 | 935 | 959 | 927 | 927 | 30,200 |
2023/04/03 | 920 | 940 | 914 | 930 | 46,900 |
2023/03/31 | 922 | 929 | 906 | 906 | 42,700 |
2023/03/30 | 918 | 947 | 914 | 930 | 29,600 |
2023/03/29 | 912 | 928 | 903 | 911 | 66,000 |
2023/03/28 | 983 | 1,007 | 912 | 912 | 138,900 |
2023/03/27 | 940 | 1,009 | 918 | 987 | 256,000 |
2023/03/24 | 954 | 969 | 908 | 932 | 183,200 |
2023/03/23 | 1,028 | 1,038 | 921 | 924 | 647,600 |
2023/03/22 | 1,010 | 1,052 | 935 | 950 | 1,174,100 |
2023/03/20 | 861 | 993 | 861 | 993 | 867,500 |
2023/03/17 | 818 | 855 | 807 | 843 | 59,600 |
2023/03/16 | 784 | 784 | 750 | 784 | 32,300 |
2023/03/15 | 790 | 793 | 777 | 785 | 16,600 |
2023/03/14 | 815 | 815 | 786 | 790 | 11,300 |
2023/03/13 | 825 | 825 | 801 | 815 | 12,200 |
2023/03/10 | 857 | 857 | 825 | 825 | 20,100 |
2023/03/09 | 808 | 843 | 808 | 842 | 17,500 |
2023/03/08 | 815 | 815 | 803 | 806 | 7,500 |
2023/03/07 | 799 | 813 | 799 | 811 | 12,400 |
2023/03/06 | 807 | 826 | 801 | 807 | 13,200 |
2023/03/03 | 806 | 811 | 802 | 803 | 7,500 |
2023/03/02 | 804 | 815 | 803 | 803 | 11,600 |
2023/03/01 | 819 | 820 | 813 | 813 | 2,200 |
2023/02/28 | 806 | 821 | 806 | 819 | 8,300 |
2023/02/27 | 816 | 821 | 805 | 812 | 14,200 |
2023/02/24 | 821 | 838 | 821 | 824 | 8,500 |
2023/02/22 | 821 | 828 | 816 | 821 | 9,200 |
2023/02/21 | 822 | 832 | 818 | 832 | 11,300 |
2023/02/20 | 823 | 828 | 821 | 828 | 5,400 |
2023/02/17 | 833 | 833 | 815 | 826 | 9,500 |
2023/02/16 | 825 | 833 | 820 | 833 | 4,500 |
2023/02/15 | 832 | 833 | 818 | 825 | 5,800 |
2023/02/14 | 841 | 842 | 813 | 832 | 19,500 |
2023/02/13 | 806 | 857 | 792 | 840 | 57,900 |
2023/02/10 | 781 | 791 | 770 | 775 | 13,300 |
2023/02/09 | 781 | 790 | 781 | 785 | 5,100 |
2023/02/08 | 773 | 795 | 772 | 789 | 7,100 |
2023/02/07 | 777 | 778 | 771 | 773 | 4,800 |
2023/02/06 | 777 | 790 | 773 | 773 | 7,700 |
2023/02/03 | 782 | 815 | 775 | 775 | 19,400 |
2023/02/02 | 785 | 796 | 776 | 788 | 8,900 |
2023/02/01 | 779 | 788 | 773 | 773 | 6,900 |
2023/01/31 | 763 | 768 | 763 | 768 | 2,800 |
2023/01/30 | 776 | 776 | 765 | 765 | 9,200 |
2023/01/27 | 780 | 783 | 761 | 765 | 17,600 |
2023/01/26 | 764 | 782 | 764 | 782 | 6,300 |
2023/01/25 | 762 | 779 | 762 | 775 | 7,000 |
2023/01/24 | 767 | 770 | 762 | 762 | 3,000 |
2023/01/23 | 758 | 767 | 758 | 760 | 4,700 |
2023/01/20 | 757 | 768 | 755 | 760 | 3,900 |
2023/01/19 | 754 | 772 | 754 | 762 | 8,600 |
2023/01/18 | 754 | 764 | 752 | 754 | 6,800 |
2023/01/17 | 752 | 760 | 752 | 753 | 5,400 |
2023/01/16 | 753 | 766 | 752 | 753 | 48,800 |
2023/01/13 | 795 | 809 | 795 | 797 | 11,900 |
2023/01/12 | 812 | 812 | 805 | 805 | 2,500 |
2023/01/11 | 803 | 813 | 798 | 812 | 7,000 |
2023/01/10 | 808 | 811 | 796 | 803 | 5,400 |
2023/01/06 | 796 | 804 | 788 | 793 | 6,900 |
2023/01/05 | 810 | 811 | 792 | 811 | 13,300 |
2023/01/04 | 825 | 825 | 799 | 800 | 14,400 |