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 |
---|---|---|---|---|---|
2018/12/28 | 361 | 383 | 344 | 360 | 537,000 |
2018/12/27 | 336 | 393 | 329 | 360 | 778,600 |
2018/12/26 | 310 | 316 | 302 | 314 | 108,100 |
2018/12/25 | 304 | 313 | 300 | 302 | 137,300 |
2018/12/21 | 318 | 328 | 301 | 328 | 177,800 |
2018/12/20 | 321 | 327 | 311 | 318 | 180,900 |
2018/12/19 | 340 | 345 | 322 | 329 | 369,100 |
2018/12/18 | 348 | 358 | 331 | 335 | 132,200 |
2018/12/17 | 349 | 370 | 335 | 353 | 191,200 |
2018/12/14 | 369 | 375 | 345 | 351 | 155,000 |
2018/12/13 | 339 | 390 | 339 | 363 | 583,200 |
2018/12/12 | 333 | 341 | 331 | 336 | 46,100 |
2018/12/11 | 347 | 347 | 324 | 329 | 43,400 |
2018/12/10 | 361 | 368 | 339 | 340 | 88,900 |
2018/12/07 | 362 | 374 | 359 | 365 | 34,900 |
2018/12/06 | 376 | 376 | 356 | 361 | 48,900 |
2018/12/05 | 366 | 382 | 365 | 369 | 30,200 |
2018/12/04 | 399 | 401 | 371 | 377 | 56,000 |
2018/12/03 | 399 | 408 | 396 | 399 | 31,700 |
2018/11/30 | 395 | 404 | 392 | 397 | 45,500 |
2018/11/29 | 407 | 413 | 393 | 399 | 143,600 |
2018/11/28 | 390 | 393 | 380 | 383 | 52,700 |
2018/11/27 | 385 | 403 | 385 | 391 | 61,600 |
2018/11/26 | 382 | 382 | 374 | 382 | 32,200 |
2018/11/22 | 376 | 382 | 373 | 379 | 26,700 |
2018/11/21 | 376 | 376 | 366 | 375 | 44,500 |
2018/11/20 | 384 | 386 | 375 | 385 | 28,900 |
2018/11/19 | 379 | 389 | 359 | 387 | 38,500 |
2018/11/16 | 379 | 408 | 375 | 379 | 63,800 |
2018/11/15 | 377 | 385 | 365 | 376 | 83,900 |
2018/11/14 | 420 | 438 | 379 | 385 | 274,500 |
2018/11/13 | 418 | 443 | 418 | 425 | 119,300 |
2018/11/12 | 433 | 455 | 424 | 441 | 168,400 |
2018/11/09 | 429 | 449 | 418 | 435 | 244,200 |
2018/11/08 | 418 | 468 | 405 | 437 | 901,300 |
2018/11/07 | 416 | 434 | 391 | 410 | 707,200 |
2018/11/06 | 364 | 420 | 357 | 408 | 1,183,600 |
2018/11/05 | 344 | 350 | 337 | 348 | 64,700 |
2018/11/02 | 340 | 347 | 335 | 337 | 95,700 |
2018/11/01 | 344 | 346 | 329 | 335 | 116,000 |
2018/10/31 | 390 | 398 | 308 | 350 | 971,300 |
2018/10/30 | 372 | 388 | 350 | 386 | 26,300 |
2018/10/29 | 402 | 402 | 380 | 380 | 15,900 |
2018/10/26 | 411 | 411 | 391 | 391 | 13,800 |
2018/10/25 | 412 | 414 | 401 | 405 | 37,000 |
2018/10/24 | 423 | 426 | 422 | 426 | 2,700 |
2018/10/23 | 426 | 428 | 421 | 423 | 8,000 |
2018/10/22 | 429 | 429 | 419 | 422 | 8,500 |
2018/10/19 | 425 | 425 | 420 | 424 | 7,200 |
2018/10/18 | 423 | 425 | 420 | 422 | 6,100 |
2018/10/17 | 426 | 430 | 418 | 425 | 9,200 |
2018/10/16 | 428 | 431 | 419 | 419 | 6,000 |
2018/10/15 | 423 | 428 | 417 | 428 | 4,000 |
2018/10/12 | 409 | 423 | 405 | 421 | 13,400 |
2018/10/11 | 415 | 421 | 410 | 416 | 27,600 |
2018/10/10 | 435 | 439 | 429 | 429 | 8,500 |
2018/10/09 | 449 | 449 | 438 | 438 | 7,600 |
2018/10/05 | 446 | 446 | 439 | 446 | 7,300 |
2018/10/04 | 440 | 453 | 440 | 447 | 18,500 |
2018/10/03 | 445 | 445 | 438 | 442 | 9,200 |
2018/10/02 | 458 | 458 | 441 | 445 | 30,900 |
2018/10/01 | 441 | 460 | 441 | 457 | 51,400 |
2018/09/28 | 431 | 438 | 428 | 438 | 13,700 |
2018/09/27 | 428 | 432 | 424 | 428 | 13,800 |
2018/09/26 | 427 | 432 | 425 | 429 | 12,100 |
2018/09/25 | 427 | 437 | 424 | 427 | 31,400 |
2018/09/21 | 424 | 430 | 421 | 427 | 14,900 |
2018/09/20 | 424 | 426 | 420 | 425 | 11,900 |
2018/09/19 | 425 | 427 | 419 | 424 | 17,000 |
2018/09/18 | 417 | 427 | 414 | 426 | 14,100 |
2018/09/14 | 410 | 417 | 410 | 414 | 10,700 |
2018/09/13 | 412 | 424 | 412 | 413 | 14,600 |
2018/09/12 | 432 | 433 | 417 | 418 | 11,300 |
2018/09/11 | 424 | 439 | 420 | 435 | 24,900 |
2018/09/10 | 425 | 426 | 418 | 422 | 2,500 |
2018/09/07 | 417 | 423 | 417 | 423 | 5,500 |
2018/09/06 | 424 | 425 | 416 | 416 | 10,600 |
2018/09/05 | 425 | 433 | 425 | 427 | 6,700 |
2018/09/04 | 434 | 434 | 426 | 430 | 11,800 |
2018/09/03 | 437 | 437 | 429 | 433 | 16,500 |
2018/08/31 | 435 | 438 | 432 | 438 | 8,000 |
2018/08/30 | 439 | 442 | 435 | 437 | 6,400 |
2018/08/29 | 433 | 438 | 433 | 435 | 8,100 |
2018/08/28 | 438 | 445 | 433 | 436 | 9,200 |
2018/08/27 | 447 | 450 | 439 | 439 | 22,000 |
2018/08/24 | 427 | 447 | 427 | 441 | 27,200 |
2018/08/23 | 420 | 425 | 414 | 424 | 7,900 |
2018/08/22 | 411 | 420 | 410 | 420 | 13,700 |
2018/08/21 | 421 | 425 | 407 | 418 | 10,000 |
2018/08/20 | 426 | 426 | 420 | 424 | 3,800 |
2018/08/17 | 412 | 419 | 412 | 418 | 5,300 |
2018/08/16 | 411 | 422 | 406 | 412 | 15,200 |
2018/08/15 | 429 | 429 | 413 | 420 | 5,500 |
2018/08/14 | 417 | 428 | 417 | 421 | 6,600 |
2018/08/13 | 431 | 437 | 414 | 420 | 18,200 |
2018/08/10 | 440 | 440 | 424 | 432 | 13,300 |
2018/08/09 | 433 | 440 | 430 | 440 | 12,700 |
2018/08/08 | 432 | 439 | 428 | 438 | 7,100 |
2018/08/07 | 434 | 439 | 425 | 431 | 23,500 |
2018/08/06 | 441 | 450 | 440 | 442 | 21,100 |
2018/08/03 | 442 | 448 | 440 | 440 | 8,400 |
2018/08/02 | 454 | 454 | 442 | 442 | 9,600 |
2018/08/01 | 448 | 455 | 445 | 449 | 17,300 |
2018/07/31 | 447 | 454 | 446 | 454 | 15,500 |
2018/07/30 | 450 | 450 | 444 | 446 | 7,100 |
2018/07/27 | 446 | 452 | 442 | 442 | 3,400 |
2018/07/26 | 446 | 455 | 445 | 448 | 12,600 |
2018/07/25 | 449 | 452 | 445 | 446 | 6,900 |
2018/07/24 | 433 | 450 | 433 | 444 | 13,000 |
2018/07/23 | 435 | 439 | 430 | 432 | 3,900 |
2018/07/20 | 436 | 441 | 430 | 430 | 9,300 |
2018/07/19 | 442 | 447 | 435 | 436 | 8,800 |
2018/07/18 | 427 | 442 | 427 | 441 | 6,000 |
2018/07/17 | 433 | 435 | 417 | 431 | 12,100 |
2018/07/13 | 442 | 444 | 432 | 437 | 15,300 |
2018/07/12 | 429 | 440 | 429 | 436 | 12,900 |
2018/07/11 | 435 | 435 | 419 | 430 | 11,500 |
2018/07/10 | 440 | 447 | 433 | 436 | 11,000 |
2018/07/09 | 437 | 444 | 430 | 440 | 17,400 |
2018/07/06 | 403 | 433 | 403 | 421 | 38,700 |
2018/07/05 | 408 | 415 | 406 | 411 | 132,500 |
2018/07/04 | 421 | 421 | 409 | 409 | 29,200 |
2018/07/03 | 441 | 449 | 423 | 426 | 36,700 |
2018/07/02 | 453 | 453 | 438 | 441 | 10,000 |
2018/06/29 | 439 | 442 | 432 | 441 | 14,100 |
2018/06/28 | 442 | 445 | 431 | 437 | 24,500 |
2018/06/27 | 464 | 464 | 442 | 446 | 34,000 |
2018/06/26 | 444 | 458 | 442 | 450 | 15,400 |
2018/06/25 | 467 | 472 | 449 | 452 | 26,200 |
2018/06/22 | 477 | 481 | 466 | 468 | 15,300 |
2018/06/21 | 472 | 490 | 472 | 485 | 22,800 |
2018/06/20 | 475 | 475 | 440 | 472 | 52,000 |
2018/06/19 | 485 | 486 | 471 | 474 | 25,200 |
2018/06/18 | 486 | 490 | 481 | 483 | 17,900 |
2018/06/15 | 497 | 497 | 487 | 491 | 20,200 |
2018/06/14 | 500 | 503 | 495 | 497 | 16,400 |
2018/06/13 | 499 | 501 | 490 | 497 | 17,000 |
2018/06/12 | 490 | 500 | 490 | 499 | 40,000 |
2018/06/11 | 495 | 495 | 487 | 493 | 7,700 |
2018/06/08 | 492 | 497 | 489 | 495 | 14,200 |
2018/06/07 | 490 | 495 | 484 | 492 | 17,800 |
2018/06/06 | 484 | 493 | 476 | 484 | 41,900 |
2018/06/05 | 494 | 496 | 480 | 482 | 29,600 |
2018/06/04 | 503 | 504 | 492 | 498 | 14,000 |
2018/06/01 | 494 | 502 | 488 | 495 | 20,100 |
2018/05/31 | 495 | 500 | 489 | 497 | 19,200 |
2018/05/30 | 475 | 489 | 475 | 487 | 27,800 |
2018/05/29 | 505 | 506 | 486 | 491 | 45,800 |
2018/05/28 | 510 | 516 | 507 | 507 | 21,100 |
2018/05/25 | 518 | 523 | 511 | 513 | 34,300 |
2018/05/24 | 521 | 524 | 515 | 523 | 20,900 |
2018/05/23 | 541 | 541 | 521 | 525 | 42,900 |
2018/05/22 | 528 | 538 | 518 | 537 | 80,400 |
2018/05/21 | 520 | 538 | 519 | 528 | 59,700 |
2018/05/18 | 512 | 523 | 508 | 519 | 48,100 |
2018/05/17 | 512 | 518 | 506 | 513 | 42,100 |
2018/05/16 | 519 | 519 | 507 | 512 | 46,200 |
2018/05/15 | 524 | 532 | 512 | 519 | 99,200 |
2018/05/14 | 520 | 544 | 513 | 528 | 266,000 |
2018/05/11 | 504 | 507 | 491 | 493 | 45,800 |
2018/05/10 | 507 | 515 | 496 | 503 | 105,900 |
2018/05/09 | 492 | 495 | 486 | 490 | 20,400 |
2018/05/08 | 500 | 502 | 486 | 492 | 54,700 |
2018/05/07 | 497 | 503 | 489 | 496 | 49,800 |
2018/05/02 | 472 | 498 | 471 | 491 | 54,200 |
2018/05/01 | 476 | 477 | 469 | 475 | 14,500 |
2018/04/27 | 490 | 490 | 478 | 481 | 27,300 |
2018/04/26 | 492 | 495 | 487 | 489 | 13,300 |
2018/04/25 | 490 | 493 | 480 | 491 | 30,000 |
2018/04/24 | 493 | 497 | 488 | 492 | 46,800 |
2018/04/23 | 507 | 508 | 500 | 503 | 24,700 |
2018/04/20 | 492 | 508 | 489 | 508 | 40,800 |
2018/04/19 | 504 | 504 | 488 | 493 | 25,200 |
2018/04/18 | 485 | 499 | 485 | 496 | 33,200 |
2018/04/17 | 496 | 508 | 473 | 484 | 113,400 |
2018/04/16 | 514 | 519 | 496 | 500 | 47,400 |
2018/04/13 | 516 | 516 | 505 | 516 | 46,200 |
2018/04/12 | 523 | 532 | 501 | 506 | 63,200 |
2018/04/11 | 535 | 535 | 521 | 521 | 36,300 |
2018/04/10 | 541 | 541 | 528 | 534 | 36,500 |
2018/04/09 | 527 | 545 | 526 | 541 | 34,500 |
2018/04/06 | 567 | 575 | 536 | 537 | 72,800 |
2018/04/05 | 555 | 566 | 541 | 566 | 42,000 |
2018/04/04 | 567 | 568 | 546 | 553 | 49,200 |
2018/04/03 | 558 | 570 | 555 | 567 | 51,500 |
2018/04/02 | 580 | 585 | 562 | 568 | 64,900 |
2018/03/30 | 564 | 587 | 552 | 585 | 102,000 |
2018/03/29 | 560 | 570 | 550 | 558 | 100,400 |
2018/03/28 | 532 | 562 | 514 | 556 | 203,700 |
2018/03/27 | 529 | 531 | 516 | 523 | 49,400 |
2018/03/26 | 510 | 517 | 490 | 511 | 108,300 |
2018/03/23 | 528 | 549 | 511 | 518 | 155,400 |
2018/03/22 | 546 | 564 | 541 | 556 | 106,500 |
2018/03/20 | 550 | 570 | 533 | 542 | 205,600 |
2018/03/19 | 587 | 588 | 528 | 551 | 266,300 |
2018/03/16 | 590 | 612 | 582 | 596 | 240,500 |
2018/03/15 | 614 | 638 | 596 | 599 | 794,500 |
2018/03/14 | 578 | 612 | 572 | 595 | 612,600 |
2018/03/13 | 554 | 610 | 549 | 588 | 1,476,900 |
2018/03/12 | 560 | 581 | 537 | 544 | 768,500 |
2018/03/09 | 515 | 576 | 507 | 544 | 1,688,800 |
2018/03/08 | 526 | 542 | 505 | 512 | 216,100 |
2018/03/07 | 514 | 557 | 508 | 530 | 546,000 |
2018/03/06 | 535 | 584 | 492 | 526 | 1,557,200 |
2018/03/05 | 560 | 620 | 502 | 505 | 2,998,200 |
2018/03/02 | 430 | 520 | 422 | 520 | 1,350,400 |
2018/03/01 | 448 | 452 | 437 | 440 | 40,600 |
2018/02/28 | 448 | 451 | 441 | 448 | 18,900 |
2018/02/27 | 455 | 457 | 448 | 448 | 30,600 |
2018/02/26 | 448 | 456 | 448 | 452 | 30,100 |
2018/02/23 | 441 | 448 | 439 | 446 | 56,500 |
2018/02/22 | 460 | 460 | 441 | 443 | 19,300 |
2018/02/21 | 454 | 463 | 453 | 454 | 15,800 |
2018/02/20 | 464 | 464 | 458 | 460 | 14,800 |
2018/02/19 | 463 | 468 | 454 | 464 | 35,300 |
2018/02/16 | 441 | 454 | 435 | 449 | 28,300 |
2018/02/15 | 437 | 443 | 431 | 440 | 9,900 |
2018/02/14 | 450 | 450 | 425 | 429 | 13,600 |
2018/02/13 | 445 | 458 | 431 | 450 | 55,900 |
2018/02/09 | 413 | 432 | 410 | 430 | 45,400 |
2018/02/08 | 434 | 447 | 425 | 439 | 46,100 |
2018/02/07 | 440 | 449 | 428 | 428 | 68,800 |
2018/02/06 | 431 | 444 | 404 | 417 | 150,200 |
2018/02/05 | 486 | 493 | 479 | 479 | 45,100 |
2018/02/02 | 505 | 505 | 495 | 498 | 20,100 |
2018/02/01 | 502 | 507 | 499 | 505 | 22,700 |
2018/01/31 | 500 | 509 | 500 | 501 | 26,700 |
2018/01/30 | 517 | 520 | 504 | 509 | 33,700 |
2018/01/29 | 528 | 528 | 517 | 518 | 103,500 |
2018/01/26 | 528 | 528 | 522 | 524 | 11,700 |
2018/01/25 | 530 | 532 | 525 | 528 | 20,400 |
2018/01/24 | 531 | 545 | 527 | 532 | 46,000 |
2018/01/23 | 510 | 539 | 506 | 530 | 243,700 |
2018/01/22 | 510 | 515 | 509 | 512 | 16,800 |
2018/01/19 | 515 | 515 | 507 | 510 | 12,700 |
2018/01/18 | 516 | 523 | 515 | 515 | 16,200 |
2018/01/17 | 523 | 525 | 513 | 515 | 20,800 |
2018/01/16 | 534 | 534 | 524 | 526 | 19,800 |
2018/01/15 | 537 | 537 | 529 | 535 | 15,100 |
2018/01/12 | 528 | 539 | 525 | 537 | 37,500 |
2018/01/11 | 525 | 535 | 523 | 525 | 36,100 |
2018/01/10 | 525 | 528 | 521 | 527 | 26,300 |
2018/01/09 | 513 | 526 | 513 | 524 | 23,500 |
2018/01/05 | 515 | 516 | 502 | 516 | 36,500 |
2018/01/04 | 521 | 522 | 513 | 515 | 13,700 |