図研エルミック(4770)の株価時系列情報
図研エルミック(4770)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 429 | 429 | 428 | 428 | 1,200 |
| 2024/07/25 | 428 | 428 | 428 | 428 | 100 |
| 2024/07/24 | 428 | 428 | 428 | 428 | 1,600 |
| 2024/07/23 | 428 | 428 | 428 | 428 | 3,400 |
| 2024/07/22 | 428 | 428 | 428 | 428 | 1,300 |
| 2024/07/19 | 428 | 429 | 428 | 428 | 700 |
| 2024/07/18 | 428 | 429 | 428 | 428 | 4,900 |
| 2024/07/17 | 428 | 428 | 428 | 428 | 500 |
| 2024/07/16 | 428 | 428 | 428 | 428 | 2,900 |
| 2024/07/12 | 428 | 428 | 428 | 428 | 3,300 |
| 2024/07/11 | 428 | 428 | 428 | 428 | 6,300 |
| 2024/07/10 | 428 | 429 | 428 | 429 | 3,400 |
| 2024/07/09 | 428 | 428 | 428 | 428 | 4,900 |
| 2024/07/08 | 428 | 428 | 428 | 428 | 2,200 |
| 2024/07/05 | 428 | 429 | 428 | 429 | 1,300 |
| 2024/07/04 | 429 | 429 | 428 | 428 | 1,100 |
| 2024/07/03 | 429 | 429 | 428 | 428 | 1,400 |
| 2024/07/02 | 428 | 428 | 428 | 428 | 500 |
| 2024/07/01 | 428 | 428 | 428 | 428 | 10,400 |
| 2024/06/28 | 428 | 428 | 428 | 428 | 20,900 |
| 2024/06/27 | 428 | 428 | 427 | 427 | 23,300 |
| 2024/06/26 | 427 | 427 | 427 | 427 | 2,300 |
| 2024/06/25 | 427 | 428 | 427 | 427 | 5,800 |
| 2024/06/24 | 427 | 428 | 427 | 427 | 14,500 |
| 2024/06/21 | 428 | 429 | 427 | 427 | 15,700 |
| 2024/06/20 | 428 | 430 | 428 | 430 | 74,900 |
| 2024/06/19 | 429 | 429 | 428 | 428 | 36,200 |
| 2024/06/18 | 429 | 429 | 429 | 429 | 42,800 |
| 2024/06/17 | 429 | 429 | 429 | 429 | 22,800 |
| 2024/06/14 | 429 | 429 | 429 | 429 | 18,600 |
| 2024/06/13 | 430 | 430 | 429 | 429 | 83,800 |
| 2024/06/12 | 429 | 430 | 429 | 429 | 24,700 |
| 2024/06/11 | 429 | 429 | 429 | 429 | 18,300 |
| 2024/06/10 | 429 | 430 | 429 | 429 | 15,900 |
| 2024/06/07 | 429 | 430 | 429 | 430 | 57,200 |
| 2024/06/06 | 430 | 430 | 429 | 429 | 36,200 |
| 2024/06/05 | 430 | 430 | 429 | 429 | 77,600 |
| 2024/06/04 | 429 | 430 | 429 | 429 | 58,600 |
| 2024/06/03 | 429 | 429 | 429 | 429 | 32,600 |
| 2024/05/31 | 429 | 430 | 429 | 430 | 78,700 |
| 2024/05/30 | 429 | 429 | 429 | 429 | 49,200 |
| 2024/05/29 | 429 | 429 | 428 | 428 | 101,400 |
| 2024/05/28 | 429 | 430 | 428 | 429 | 108,200 |
| 2024/05/27 | 429 | 429 | 428 | 429 | 217,800 |
| 2024/05/24 | 429 | 429 | 428 | 429 | 325,700 |
| 2024/05/23 | 429 | 430 | 429 | 430 | 26,600 |
| 2024/05/22 | 429 | 429 | 429 | 429 | 42,500 |
| 2024/05/21 | 429 | 430 | 429 | 429 | 62,700 |
| 2024/05/20 | 430 | 430 | 429 | 430 | 74,700 |
| 2024/05/17 | 429 | 430 | 429 | 429 | 75,700 |
| 2024/05/16 | 429 | 430 | 429 | 429 | 182,500 |
| 2024/05/15 | 429 | 430 | 429 | 429 | 604,100 |
| 2024/05/14 | 406 | 406 | 406 | 406 | 16,500 |
| 2024/05/13 | 322 | 331 | 322 | 326 | 31,400 |
| 2024/05/10 | 326 | 326 | 323 | 323 | 3,700 |
| 2024/05/09 | 323 | 324 | 321 | 324 | 2,500 |
| 2024/05/08 | 326 | 326 | 322 | 324 | 5,000 |
| 2024/05/07 | 326 | 327 | 323 | 325 | 8,100 |
| 2024/05/02 | 321 | 324 | 321 | 322 | 4,400 |
| 2024/05/01 | 321 | 325 | 321 | 322 | 2,100 |
| 2024/04/30 | 324 | 324 | 318 | 323 | 6,100 |
| 2024/04/26 | 317 | 325 | 316 | 322 | 2,700 |
| 2024/04/25 | 327 | 327 | 320 | 320 | 4,400 |
| 2024/04/24 | 318 | 325 | 318 | 325 | 8,300 |
| 2024/04/23 | 319 | 319 | 311 | 318 | 3,900 |
| 2024/04/22 | 313 | 319 | 313 | 319 | 3,600 |
| 2024/04/19 | 318 | 318 | 306 | 313 | 16,700 |
| 2024/04/18 | 320 | 320 | 312 | 317 | 11,800 |
| 2024/04/17 | 319 | 322 | 313 | 317 | 15,600 |
| 2024/04/16 | 322 | 322 | 317 | 317 | 10,500 |
| 2024/04/15 | 324 | 325 | 322 | 322 | 3,200 |
| 2024/04/12 | 323 | 328 | 322 | 327 | 6,800 |
| 2024/04/11 | 322 | 322 | 318 | 321 | 6,800 |
| 2024/04/10 | 316 | 330 | 316 | 322 | 26,000 |
| 2024/04/09 | 321 | 321 | 313 | 316 | 9,400 |
| 2024/04/08 | 313 | 315 | 313 | 313 | 6,700 |
| 2024/04/05 | 311 | 313 | 310 | 312 | 8,700 |
| 2024/04/04 | 315 | 321 | 312 | 312 | 11,800 |
| 2024/04/03 | 319 | 328 | 309 | 313 | 83,400 |
| 2024/04/02 | 345 | 347 | 323 | 323 | 60,100 |
| 2024/04/01 | 356 | 356 | 343 | 346 | 9,600 |
| 2024/03/29 | 356 | 357 | 349 | 351 | 13,400 |
| 2024/03/28 | 358 | 358 | 346 | 354 | 11,700 |
| 2024/03/27 | 348 | 359 | 346 | 356 | 23,900 |
| 2024/03/26 | 347 | 352 | 344 | 350 | 13,600 |
| 2024/03/25 | 352 | 352 | 343 | 345 | 25,800 |
| 2024/03/22 | 358 | 370 | 351 | 352 | 60,800 |
| 2024/03/21 | 352 | 375 | 350 | 362 | 229,600 |
| 2024/03/19 | 342 | 356 | 342 | 350 | 94,000 |
| 2024/03/18 | 338 | 349 | 335 | 341 | 66,700 |
| 2024/03/15 | 330 | 344 | 330 | 338 | 14,400 |
| 2024/03/14 | 323 | 335 | 323 | 334 | 17,400 |
| 2024/03/13 | 325 | 330 | 325 | 327 | 15,600 |
| 2024/03/12 | 321 | 330 | 318 | 325 | 9,400 |
| 2024/03/11 | 336 | 336 | 319 | 322 | 15,400 |
| 2024/03/08 | 334 | 337 | 328 | 332 | 12,400 |
| 2024/03/07 | 340 | 350 | 335 | 336 | 55,900 |
| 2024/03/06 | 334 | 340 | 330 | 336 | 16,600 |
| 2024/03/05 | 334 | 335 | 328 | 334 | 8,500 |
| 2024/03/04 | 335 | 339 | 319 | 334 | 42,000 |
| 2024/03/01 | 332 | 335 | 329 | 334 | 15,700 |
| 2024/02/29 | 335 | 335 | 329 | 330 | 22,100 |
| 2024/02/28 | 325 | 336 | 320 | 332 | 57,900 |
| 2024/02/27 | 320 | 325 | 320 | 323 | 28,600 |
| 2024/02/26 | 313 | 319 | 313 | 319 | 11,300 |
| 2024/02/22 | 313 | 316 | 312 | 313 | 10,100 |
| 2024/02/21 | 312 | 316 | 309 | 311 | 17,300 |
| 2024/02/20 | 311 | 314 | 310 | 312 | 6,200 |
| 2024/02/19 | 310 | 313 | 308 | 312 | 12,400 |
| 2024/02/16 | 306 | 310 | 305 | 307 | 10,900 |
| 2024/02/15 | 310 | 310 | 303 | 306 | 20,700 |
| 2024/02/14 | 313 | 314 | 308 | 309 | 23,100 |
| 2024/02/13 | 318 | 318 | 313 | 315 | 29,500 |
| 2024/02/09 | 314 | 323 | 314 | 315 | 28,000 |
| 2024/02/08 | 330 | 334 | 320 | 322 | 38,700 |
| 2024/02/07 | 325 | 330 | 319 | 330 | 21,300 |
| 2024/02/06 | 323 | 325 | 319 | 325 | 21,100 |
| 2024/02/05 | 315 | 322 | 315 | 322 | 16,400 |
| 2024/02/02 | 319 | 320 | 312 | 315 | 16,400 |
| 2024/02/01 | 316 | 320 | 315 | 317 | 9,600 |
| 2024/01/31 | 318 | 318 | 314 | 315 | 10,000 |
| 2024/01/30 | 321 | 321 | 315 | 316 | 5,600 |
| 2024/01/29 | 313 | 320 | 313 | 318 | 11,600 |
| 2024/01/26 | 315 | 316 | 312 | 313 | 5,700 |
| 2024/01/25 | 316 | 316 | 312 | 314 | 9,800 |
| 2024/01/24 | 317 | 317 | 314 | 316 | 5,700 |
| 2024/01/23 | 325 | 326 | 302 | 317 | 77,400 |
| 2024/01/22 | 312 | 323 | 312 | 321 | 24,000 |
| 2024/01/19 | 313 | 313 | 310 | 310 | 5,600 |
| 2024/01/18 | 310 | 313 | 310 | 311 | 3,600 |
| 2024/01/17 | 313 | 315 | 310 | 310 | 8,800 |
| 2024/01/16 | 315 | 317 | 312 | 313 | 10,000 |
| 2024/01/15 | 317 | 317 | 312 | 315 | 18,100 |
| 2024/01/12 | 315 | 319 | 315 | 317 | 5,600 |
| 2024/01/11 | 320 | 320 | 313 | 315 | 20,000 |
| 2024/01/10 | 314 | 319 | 314 | 317 | 7,300 |
| 2024/01/09 | 317 | 321 | 310 | 314 | 15,700 |
| 2024/01/05 | 323 | 323 | 314 | 317 | 27,500 |
| 2024/01/04 | 315 | 327 | 312 | 323 | 26,700 |
| 2023/12/29 | 309 | 322 | 306 | 313 | 24,300 |
| 2023/12/28 | 304 | 310 | 304 | 308 | 7,700 |
| 2023/12/27 | 303 | 309 | 303 | 303 | 18,600 |
| 2023/12/26 | 306 | 306 | 302 | 303 | 12,000 |
| 2023/12/25 | 302 | 307 | 302 | 304 | 13,300 |
| 2023/12/22 | 304 | 310 | 301 | 308 | 11,100 |
| 2023/12/21 | 304 | 306 | 300 | 302 | 26,500 |
| 2023/12/20 | 308 | 314 | 308 | 311 | 29,600 |
| 2023/12/19 | 307 | 308 | 305 | 306 | 10,200 |
| 2023/12/18 | 310 | 310 | 305 | 308 | 16,500 |
| 2023/12/15 | 308 | 311 | 305 | 310 | 20,800 |
| 2023/12/14 | 310 | 312 | 302 | 304 | 23,200 |
| 2023/12/13 | 322 | 324 | 308 | 310 | 35,700 |
| 2023/12/12 | 328 | 330 | 321 | 323 | 14,900 |
| 2023/12/11 | 319 | 328 | 319 | 326 | 17,800 |
| 2023/12/08 | 330 | 330 | 308 | 317 | 82,600 |
| 2023/12/07 | 334 | 335 | 331 | 332 | 23,300 |
| 2023/12/06 | 334 | 339 | 334 | 339 | 22,300 |
| 2023/12/05 | 337 | 339 | 330 | 336 | 36,700 |
| 2023/12/04 | 330 | 338 | 326 | 337 | 57,400 |
| 2023/12/01 | 332 | 334 | 328 | 331 | 43,700 |
| 2023/11/30 | 329 | 339 | 322 | 326 | 126,900 |
| 2023/11/29 | 363 | 363 | 331 | 331 | 364,900 |
| 2023/11/28 | 360 | 363 | 338 | 363 | 652,800 |
| 2023/11/27 | 347 | 364 | 333 | 338 | 1,774,300 |
| 2023/11/24 | 289 | 293 | 289 | 291 | 4,600 |
| 2023/11/22 | 287 | 293 | 287 | 291 | 12,700 |
| 2023/11/21 | 285 | 288 | 281 | 287 | 14,400 |
| 2023/11/20 | 281 | 287 | 281 | 286 | 15,400 |
| 2023/11/17 | 282 | 285 | 281 | 285 | 8,900 |
| 2023/11/16 | 288 | 290 | 280 | 284 | 53,400 |
| 2023/11/15 | 295 | 296 | 291 | 294 | 16,200 |
| 2023/11/14 | 298 | 298 | 293 | 295 | 7,500 |
| 2023/11/13 | 297 | 302 | 297 | 298 | 16,100 |
| 2023/11/10 | 295 | 299 | 288 | 296 | 30,300 |
| 2023/11/09 | 297 | 302 | 293 | 295 | 35,900 |
| 2023/11/08 | 288 | 296 | 288 | 295 | 34,000 |
| 2023/11/07 | 285 | 293 | 284 | 290 | 43,400 |
| 2023/11/06 | 280 | 283 | 279 | 283 | 12,200 |
| 2023/11/02 | 277 | 280 | 277 | 279 | 6,000 |
| 2023/11/01 | 275 | 277 | 274 | 277 | 5,400 |
| 2023/10/31 | 273 | 274 | 272 | 274 | 4,000 |
| 2023/10/30 | 276 | 276 | 270 | 271 | 2,100 |
| 2023/10/27 | 270 | 274 | 270 | 272 | 5,800 |
| 2023/10/26 | 271 | 273 | 271 | 271 | 7,700 |
| 2023/10/25 | 271 | 273 | 271 | 273 | 2,000 |
| 2023/10/24 | 276 | 276 | 267 | 272 | 26,800 |
| 2023/10/23 | 278 | 279 | 274 | 276 | 7,700 |
| 2023/10/20 | 280 | 281 | 277 | 279 | 10,500 |
| 2023/10/19 | 276 | 289 | 276 | 280 | 35,500 |
| 2023/10/18 | 272 | 278 | 272 | 278 | 17,100 |
| 2023/10/17 | 268 | 273 | 268 | 272 | 9,500 |
| 2023/10/16 | 272 | 273 | 262 | 266 | 43,300 |
| 2023/10/13 | 281 | 281 | 272 | 272 | 20,800 |
| 2023/10/12 | 282 | 282 | 279 | 282 | 10,300 |
| 2023/10/11 | 282 | 285 | 279 | 282 | 6,100 |
| 2023/10/10 | 277 | 283 | 277 | 280 | 12,700 |
| 2023/10/06 | 278 | 280 | 275 | 276 | 16,500 |
| 2023/10/05 | 272 | 277 | 272 | 277 | 15,400 |
| 2023/10/04 | 275 | 277 | 268 | 271 | 38,200 |
| 2023/10/03 | 283 | 284 | 273 | 277 | 60,800 |