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 |
---|---|---|---|---|---|
2019/12/30 | 368 | 373 | 364 | 368 | 33,500 |
2019/12/27 | 362 | 376 | 362 | 370 | 62,200 |
2019/12/26 | 360 | 371 | 360 | 367 | 54,100 |
2019/12/25 | 367 | 369 | 361 | 361 | 32,100 |
2019/12/24 | 360 | 375 | 360 | 367 | 43,800 |
2019/12/23 | 372 | 376 | 358 | 361 | 63,400 |
2019/12/20 | 378 | 378 | 370 | 372 | 39,700 |
2019/12/19 | 376 | 377 | 365 | 369 | 61,800 |
2019/12/18 | 370 | 372 | 361 | 368 | 80,100 |
2019/12/17 | 371 | 377 | 358 | 368 | 173,300 |
2019/12/16 | 388 | 392 | 370 | 373 | 115,600 |
2019/12/13 | 417 | 418 | 384 | 387 | 269,500 |
2019/12/12 | 433 | 433 | 419 | 420 | 89,100 |
2019/12/11 | 407 | 433 | 402 | 433 | 168,400 |
2019/12/10 | 439 | 440 | 412 | 412 | 198,800 |
2019/12/09 | 425 | 448 | 417 | 431 | 250,600 |
2019/12/06 | 429 | 440 | 414 | 415 | 164,000 |
2019/12/05 | 456 | 473 | 423 | 428 | 473,900 |
2019/12/04 | 422 | 463 | 417 | 448 | 775,800 |
2019/12/03 | 394 | 418 | 382 | 417 | 309,800 |
2019/12/02 | 380 | 405 | 380 | 389 | 121,900 |
2019/11/29 | 387 | 395 | 376 | 378 | 77,400 |
2019/11/28 | 385 | 403 | 385 | 390 | 87,100 |
2019/11/27 | 375 | 402 | 375 | 390 | 165,200 |
2019/11/26 | 387 | 391 | 375 | 378 | 111,200 |
2019/11/25 | 374 | 408 | 371 | 389 | 516,600 |
2019/11/22 | 346 | 400 | 345 | 374 | 835,100 |
2019/11/21 | 343 | 345 | 336 | 341 | 20,400 |
2019/11/20 | 345 | 345 | 343 | 343 | 3,500 |
2019/11/19 | 343 | 347 | 341 | 343 | 7,600 |
2019/11/18 | 353 | 353 | 343 | 344 | 12,900 |
2019/11/15 | 337 | 348 | 336 | 345 | 26,600 |
2019/11/14 | 359 | 360 | 340 | 340 | 33,000 |
2019/11/13 | 360 | 360 | 353 | 357 | 21,100 |
2019/11/12 | 348 | 368 | 348 | 360 | 44,400 |
2019/11/11 | 371 | 371 | 354 | 355 | 30,500 |
2019/11/08 | 365 | 370 | 360 | 367 | 55,000 |
2019/11/07 | 361 | 364 | 359 | 360 | 7,000 |
2019/11/06 | 360 | 363 | 357 | 363 | 19,900 |
2019/11/05 | 359 | 360 | 355 | 358 | 7,900 |
2019/11/01 | 356 | 359 | 351 | 354 | 15,300 |
2019/10/31 | 366 | 369 | 357 | 360 | 32,400 |
2019/10/30 | 359 | 364 | 353 | 359 | 33,800 |
2019/10/29 | 371 | 376 | 356 | 358 | 97,700 |
2019/10/28 | 362 | 376 | 359 | 371 | 86,700 |
2019/10/25 | 355 | 359 | 345 | 359 | 34,900 |
2019/10/24 | 358 | 363 | 346 | 354 | 36,200 |
2019/10/23 | 365 | 366 | 352 | 356 | 89,700 |
2019/10/21 | 340 | 363 | 339 | 360 | 98,900 |
2019/10/18 | 337 | 346 | 337 | 340 | 24,900 |
2019/10/17 | 354 | 357 | 337 | 340 | 86,400 |
2019/10/16 | 354 | 361 | 347 | 354 | 124,700 |
2019/10/15 | 345 | 357 | 335 | 346 | 105,000 |
2019/10/11 | 340 | 352 | 329 | 349 | 156,100 |
2019/10/10 | 354 | 381 | 333 | 333 | 1,154,500 |
2019/10/09 | 315 | 327 | 315 | 322 | 24,200 |
2019/10/08 | 312 | 322 | 312 | 319 | 31,500 |
2019/10/07 | 315 | 317 | 310 | 310 | 14,100 |
2019/10/04 | 308 | 312 | 308 | 310 | 11,300 |
2019/10/03 | 315 | 324 | 306 | 308 | 33,500 |
2019/10/02 | 321 | 322 | 316 | 316 | 13,500 |
2019/10/01 | 310 | 322 | 310 | 317 | 19,400 |
2019/09/30 | 322 | 323 | 303 | 309 | 72,800 |
2019/09/27 | 326 | 329 | 322 | 327 | 5,100 |
2019/09/26 | 322 | 327 | 319 | 326 | 29,500 |
2019/09/25 | 316 | 322 | 315 | 318 | 33,500 |
2019/09/24 | 319 | 327 | 314 | 319 | 37,200 |
2019/09/20 | 319 | 325 | 316 | 316 | 19,000 |
2019/09/19 | 315 | 323 | 315 | 321 | 27,100 |
2019/09/18 | 320 | 326 | 313 | 313 | 48,600 |
2019/09/17 | 314 | 329 | 313 | 318 | 58,800 |
2019/09/13 | 315 | 343 | 307 | 318 | 218,600 |
2019/09/12 | 319 | 324 | 307 | 307 | 40,200 |
2019/09/11 | 311 | 320 | 311 | 315 | 31,400 |
2019/09/10 | 313 | 322 | 312 | 314 | 48,800 |
2019/09/09 | 308 | 315 | 307 | 315 | 14,600 |
2019/09/06 | 307 | 312 | 305 | 307 | 21,500 |
2019/09/05 | 301 | 315 | 301 | 306 | 30,300 |
2019/09/04 | 299 | 301 | 297 | 301 | 2,900 |
2019/09/03 | 299 | 300 | 296 | 299 | 12,800 |
2019/09/02 | 295 | 298 | 292 | 298 | 10,800 |
2019/08/30 | 293 | 298 | 290 | 295 | 18,300 |
2019/08/29 | 299 | 300 | 283 | 293 | 61,600 |
2019/08/28 | 302 | 303 | 298 | 298 | 8,700 |
2019/08/27 | 303 | 304 | 301 | 301 | 13,000 |
2019/08/26 | 300 | 302 | 299 | 301 | 12,000 |
2019/08/23 | 307 | 310 | 307 | 308 | 17,500 |
2019/08/22 | 306 | 314 | 306 | 308 | 21,600 |
2019/08/21 | 307 | 307 | 303 | 306 | 4,000 |
2019/08/20 | 298 | 309 | 297 | 309 | 33,600 |
2019/08/19 | 296 | 298 | 296 | 297 | 8,200 |
2019/08/16 | 296 | 299 | 293 | 296 | 13,000 |
2019/08/15 | 294 | 299 | 292 | 296 | 40,500 |
2019/08/14 | 301 | 303 | 300 | 301 | 13,100 |
2019/08/13 | 300 | 301 | 297 | 299 | 25,300 |
2019/08/09 | 305 | 309 | 303 | 305 | 20,900 |
2019/08/08 | 303 | 307 | 302 | 307 | 19,500 |
2019/08/07 | 309 | 311 | 301 | 303 | 46,900 |
2019/08/06 | 307 | 312 | 292 | 308 | 291,500 |
2019/08/05 | 338 | 339 | 322 | 331 | 70,100 |
2019/08/02 | 343 | 346 | 330 | 341 | 64,200 |
2019/08/01 | 339 | 347 | 337 | 347 | 43,100 |
2019/07/31 | 339 | 343 | 334 | 340 | 29,400 |
2019/07/30 | 342 | 345 | 339 | 339 | 24,200 |
2019/07/29 | 341 | 343 | 337 | 341 | 13,600 |
2019/07/26 | 341 | 344 | 331 | 341 | 114,600 |
2019/07/25 | 354 | 355 | 340 | 341 | 88,700 |
2019/07/24 | 349 | 373 | 347 | 352 | 268,300 |
2019/07/23 | 350 | 353 | 343 | 346 | 116,900 |
2019/07/22 | 357 | 366 | 351 | 352 | 97,900 |
2019/07/19 | 362 | 383 | 357 | 361 | 275,500 |
2019/07/18 | 373 | 383 | 347 | 368 | 472,200 |
2019/07/17 | 339 | 372 | 334 | 365 | 550,000 |
2019/07/16 | 337 | 366 | 332 | 338 | 445,200 |
2019/07/12 | 331 | 406 | 327 | 332 | 2,694,300 |
2019/07/11 | 329 | 329 | 324 | 329 | 30,900 |
2019/07/10 | 323 | 329 | 322 | 325 | 14,000 |
2019/07/09 | 326 | 326 | 322 | 322 | 17,300 |
2019/07/08 | 325 | 330 | 322 | 324 | 26,300 |
2019/07/05 | 327 | 330 | 323 | 325 | 33,400 |
2019/07/04 | 321 | 331 | 317 | 324 | 58,400 |
2019/07/03 | 320 | 320 | 316 | 318 | 29,400 |
2019/07/02 | 323 | 325 | 316 | 318 | 36,900 |
2019/07/01 | 318 | 322 | 318 | 319 | 24,400 |
2019/06/28 | 317 | 320 | 313 | 316 | 52,000 |
2019/06/27 | 318 | 323 | 313 | 315 | 40,300 |
2019/06/26 | 327 | 327 | 305 | 313 | 170,800 |
2019/06/25 | 326 | 348 | 311 | 323 | 875,100 |
2019/06/24 | 315 | 318 | 313 | 315 | 6,900 |
2019/06/21 | 316 | 319 | 315 | 315 | 8,000 |
2019/06/20 | 315 | 320 | 314 | 319 | 10,600 |
2019/06/19 | 310 | 314 | 310 | 313 | 13,200 |
2019/06/18 | 320 | 320 | 307 | 307 | 17,600 |
2019/06/17 | 320 | 320 | 317 | 320 | 6,900 |
2019/06/14 | 314 | 317 | 313 | 315 | 9,100 |
2019/06/13 | 315 | 323 | 314 | 314 | 18,200 |
2019/06/12 | 315 | 321 | 315 | 317 | 18,000 |
2019/06/11 | 315 | 329 | 311 | 319 | 90,800 |
2019/06/10 | 312 | 315 | 310 | 315 | 14,300 |
2019/06/07 | 311 | 312 | 307 | 308 | 15,000 |
2019/06/06 | 309 | 311 | 308 | 311 | 18,700 |
2019/06/05 | 309 | 312 | 304 | 306 | 20,200 |
2019/06/04 | 299 | 307 | 299 | 307 | 15,300 |
2019/06/03 | 296 | 301 | 289 | 301 | 57,800 |
2019/05/31 | 311 | 311 | 300 | 302 | 64,100 |
2019/05/30 | 317 | 317 | 310 | 311 | 11,000 |
2019/05/29 | 320 | 320 | 314 | 315 | 7,800 |
2019/05/28 | 323 | 323 | 318 | 320 | 11,100 |
2019/05/27 | 314 | 322 | 314 | 321 | 16,700 |
2019/05/24 | 311 | 318 | 310 | 316 | 37,800 |
2019/05/23 | 310 | 317 | 309 | 317 | 20,800 |
2019/05/22 | 317 | 323 | 311 | 312 | 23,500 |
2019/05/21 | 324 | 324 | 312 | 314 | 19,700 |
2019/05/20 | 321 | 324 | 317 | 323 | 14,000 |
2019/05/17 | 316 | 325 | 316 | 323 | 13,900 |
2019/05/16 | 324 | 325 | 312 | 312 | 15,200 |
2019/05/15 | 318 | 322 | 318 | 322 | 8,400 |
2019/05/14 | 317 | 324 | 312 | 319 | 38,900 |
2019/05/13 | 330 | 331 | 325 | 325 | 28,200 |
2019/05/10 | 326 | 334 | 324 | 330 | 24,100 |
2019/05/09 | 333 | 333 | 325 | 325 | 27,600 |
2019/05/08 | 333 | 336 | 332 | 333 | 20,700 |
2019/05/07 | 334 | 341 | 334 | 336 | 39,600 |
2019/04/26 | 336 | 338 | 331 | 336 | 30,300 |
2019/04/25 | 337 | 344 | 335 | 338 | 50,900 |
2019/04/24 | 333 | 338 | 332 | 338 | 23,500 |
2019/04/23 | 339 | 339 | 332 | 333 | 37,900 |
2019/04/22 | 348 | 348 | 338 | 341 | 112,200 |
2019/04/19 | 331 | 336 | 331 | 336 | 18,100 |
2019/04/18 | 335 | 335 | 331 | 331 | 41,600 |
2019/04/17 | 337 | 342 | 333 | 335 | 37,500 |
2019/04/16 | 332 | 352 | 332 | 340 | 135,600 |
2019/04/15 | 333 | 335 | 331 | 333 | 15,600 |
2019/04/12 | 332 | 334 | 330 | 330 | 14,200 |
2019/04/11 | 333 | 336 | 330 | 333 | 23,100 |
2019/04/10 | 334 | 336 | 329 | 336 | 15,100 |
2019/04/09 | 335 | 336 | 331 | 334 | 22,700 |
2019/04/08 | 335 | 335 | 332 | 332 | 28,600 |
2019/04/05 | 331 | 333 | 329 | 331 | 20,200 |
2019/04/04 | 336 | 342 | 331 | 331 | 48,500 |
2019/04/03 | 332 | 336 | 331 | 336 | 10,100 |
2019/04/02 | 336 | 338 | 331 | 331 | 14,500 |
2019/04/01 | 340 | 340 | 336 | 336 | 12,000 |
2019/03/29 | 335 | 339 | 333 | 335 | 11,200 |
2019/03/28 | 339 | 341 | 332 | 333 | 34,600 |
2019/03/27 | 330 | 340 | 330 | 340 | 34,300 |
2019/03/26 | 334 | 336 | 329 | 329 | 45,500 |
2019/03/25 | 335 | 336 | 330 | 333 | 23,300 |
2019/03/22 | 340 | 344 | 338 | 343 | 48,900 |
2019/03/20 | 338 | 342 | 335 | 338 | 26,400 |
2019/03/19 | 338 | 339 | 336 | 337 | 8,700 |
2019/03/18 | 340 | 344 | 339 | 339 | 15,500 |
2019/03/15 | 328 | 340 | 328 | 339 | 62,600 |
2019/03/14 | 325 | 331 | 324 | 328 | 27,600 |
2019/03/13 | 328 | 330 | 323 | 325 | 30,100 |
2019/03/12 | 324 | 330 | 323 | 327 | 25,200 |
2019/03/11 | 330 | 331 | 318 | 323 | 37,500 |
2019/03/08 | 333 | 333 | 321 | 326 | 77,400 |
2019/03/07 | 339 | 340 | 335 | 336 | 35,300 |
2019/03/06 | 343 | 343 | 337 | 340 | 55,500 |
2019/03/05 | 339 | 343 | 339 | 341 | 28,900 |
2019/03/04 | 342 | 343 | 337 | 340 | 54,500 |
2019/03/01 | 342 | 346 | 342 | 342 | 18,400 |
2019/02/28 | 347 | 347 | 341 | 342 | 29,300 |
2019/02/27 | 342 | 348 | 339 | 348 | 58,700 |
2019/02/26 | 346 | 353 | 337 | 339 | 109,900 |
2019/02/25 | 341 | 346 | 340 | 345 | 46,100 |
2019/02/22 | 342 | 344 | 337 | 340 | 45,400 |
2019/02/21 | 347 | 351 | 342 | 344 | 78,900 |
2019/02/20 | 337 | 350 | 337 | 342 | 103,200 |
2019/02/19 | 341 | 341 | 335 | 337 | 31,500 |
2019/02/18 | 336 | 341 | 333 | 339 | 82,000 |
2019/02/15 | 340 | 340 | 333 | 336 | 70,000 |
2019/02/14 | 343 | 343 | 335 | 340 | 75,000 |
2019/02/13 | 338 | 346 | 338 | 342 | 101,100 |
2019/02/12 | 340 | 342 | 333 | 336 | 144,700 |
2019/02/08 | 348 | 355 | 331 | 342 | 517,800 |
2019/02/07 | 388 | 410 | 381 | 393 | 477,300 |
2019/02/06 | 373 | 408 | 368 | 390 | 900,700 |
2019/02/05 | 373 | 376 | 357 | 367 | 124,100 |
2019/02/04 | 377 | 389 | 369 | 370 | 389,600 |
2019/02/01 | 349 | 396 | 347 | 382 | 1,875,700 |
2019/01/31 | 341 | 348 | 335 | 341 | 71,900 |
2019/01/30 | 355 | 356 | 333 | 335 | 110,300 |
2019/01/29 | 358 | 360 | 351 | 358 | 51,900 |
2019/01/28 | 362 | 363 | 355 | 363 | 35,500 |
2019/01/25 | 367 | 369 | 357 | 358 | 39,200 |
2019/01/24 | 362 | 373 | 354 | 367 | 68,900 |
2019/01/23 | 355 | 359 | 353 | 358 | 17,700 |
2019/01/22 | 353 | 367 | 351 | 361 | 66,000 |
2019/01/21 | 366 | 377 | 350 | 350 | 129,300 |
2019/01/18 | 372 | 373 | 360 | 363 | 89,900 |
2019/01/17 | 370 | 381 | 365 | 373 | 138,100 |
2019/01/16 | 350 | 368 | 349 | 367 | 88,500 |
2019/01/15 | 348 | 359 | 344 | 349 | 93,100 |
2019/01/11 | 338 | 366 | 338 | 347 | 253,200 |
2019/01/10 | 353 | 355 | 325 | 329 | 220,600 |
2019/01/09 | 389 | 391 | 352 | 352 | 239,300 |
2019/01/08 | 384 | 397 | 375 | 383 | 259,500 |
2019/01/07 | 390 | 408 | 380 | 384 | 279,800 |
2019/01/04 | 350 | 380 | 347 | 374 | 267,200 |