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

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
2020/12/30 321 324 318 323 16,300
2020/12/29 308 322 308 313 25,400
2020/12/28 320 320 302 311 50,400
2020/12/25 325 331 321 325 21,800
2020/12/24 324 333 324 327 22,300
2020/12/23 325 333 324 324 18,800
2020/12/22 350 351 320 323 91,800
2020/12/21 359 365 350 353 48,100
2020/12/18 356 369 356 359 56,200
2020/12/17 356 363 350 355 50,000
2020/12/16 343 362 341 361 139,400
2020/12/15 337 402 337 367 598,900
2020/12/14 343 354 338 339 45,900
2020/12/11 332 350 332 345 36,100
2020/12/10 327 340 327 334 12,900
2020/12/09 328 333 325 327 15,900
2020/12/08 321 332 321 327 18,200
2020/12/07 333 345 321 321 26,100
2020/12/04 325 347 324 336 42,200
2020/12/03 332 332 326 327 9,500
2020/12/02 332 332 327 332 11,400
2020/12/01 328 332 328 330 3,100
2020/11/30 326 332 323 324 22,100
2020/11/27 335 337 325 330 14,000
2020/11/26 335 348 333 333 20,100
2020/11/25 334 336 327 333 13,000
2020/11/24 325 332 323 330 12,900
2020/11/20 320 323 317 319 2,900
2020/11/19 313 323 313 322 6,900
2020/11/18 312 317 312 317 3,700
2020/11/17 315 318 311 311 7,400
2020/11/16 319 320 313 313 8,100
2020/11/13 321 323 315 315 8,000
2020/11/12 325 329 324 324 14,900
2020/11/11 317 328 317 321 8,400
2020/11/10 319 323 312 317 21,600
2020/11/09 312 325 309 318 16,200
2020/11/06 311 313 307 313 9,900
2020/11/05 298 308 295 308 12,000
2020/11/04 296 300 290 293 32,800
2020/11/02 303 310 289 293 60,200
2020/10/30 327 327 311 311 26,500
2020/10/29 328 331 315 329 32,100
2020/10/28 336 336 331 332 3,900
2020/10/27 331 339 330 336 6,100
2020/10/26 341 341 334 335 15,900
2020/10/23 339 342 333 334 24,700
2020/10/22 337 350 336 338 41,800
2020/10/21 332 340 331 337 12,700
2020/10/20 336 336 332 334 5,700
2020/10/19 334 339 330 336 10,200
2020/10/16 335 336 329 332 24,300
2020/10/15 338 342 333 334 23,900
2020/10/14 352 352 339 339 35,600
2020/10/13 348 354 346 348 26,000
2020/10/12 345 349 337 347 30,300
2020/10/09 349 349 340 340 46,200
2020/10/08 353 354 346 350 59,100
2020/10/07 359 364 350 354 94,100
2020/10/06 370 372 358 364 80,300
2020/10/05 370 396 345 367 263,300
2020/10/02 401 410 351 358 363,700
2020/09/30 387 396 371 389 222,200
2020/09/29 348 380 345 379 164,500
2020/09/28 360 409 338 343 554,900
2020/09/25 337 337 333 333 11,300
2020/09/24 339 339 333 333 15,200
2020/09/23 335 340 333 340 12,000
2020/09/18 333 335 332 335 7,600
2020/09/17 338 339 335 335 14,600
2020/09/16 346 346 340 340 8,200
2020/09/15 347 350 345 346 7,900
2020/09/14 341 348 340 347 10,200
2020/09/11 335 340 334 338 15,800
2020/09/10 337 337 332 332 13,000
2020/09/09 339 341 336 337 6,100
2020/09/08 342 345 339 339 11,000
2020/09/07 340 343 333 342 19,400
2020/09/04 346 353 340 340 20,600
2020/09/03 354 354 342 344 7,200
2020/09/02 363 364 348 351 11,500
2020/09/01 352 362 352 362 15,100
2020/08/31 340 353 339 353 8,000
2020/08/28 360 365 342 344 28,500
2020/08/27 363 366 361 363 4,700
2020/08/26 362 365 357 365 21,500
2020/08/25 349 362 348 362 29,700
2020/08/24 343 349 342 349 11,600
2020/08/21 339 341 335 340 16,400
2020/08/20 333 338 333 338 11,200
2020/08/19 329 332 327 332 12,700
2020/08/18 333 334 329 329 6,100
2020/08/17 340 340 329 331 12,700
2020/08/14 335 345 332 338 12,000
2020/08/13 337 341 334 336 51,500
2020/08/12 330 339 326 339 15,000
2020/08/11 328 332 327 330 17,100
2020/08/07 328 332 324 329 10,900
2020/08/06 338 339 327 328 39,100
2020/08/05 355 363 348 353 32,100
2020/08/04 345 353 341 353 9,100
2020/08/03 355 355 340 340 14,300
2020/07/31 352 352 335 339 27,100
2020/07/30 354 356 346 355 11,600
2020/07/29 355 362 353 354 25,600
2020/07/28 348 375 348 357 39,100
2020/07/27 356 360 347 348 25,300
2020/07/22 364 373 363 367 12,400
2020/07/21 366 366 357 364 8,400
2020/07/20 378 381 363 365 16,100
2020/07/17 367 378 361 378 22,900
2020/07/16 378 378 367 367 19,600
2020/07/15 373 377 367 375 15,500
2020/07/14 382 382 368 373 20,200
2020/07/13 383 383 372 380 11,900
2020/07/10 370 383 368 375 26,300
2020/07/09 380 380 370 370 37,300
2020/07/08 375 381 370 381 23,400
2020/07/07 368 372 363 369 16,000
2020/07/06 361 370 358 370 35,900
2020/07/03 343 361 342 355 35,800
2020/07/02 352 358 343 345 40,400
2020/07/01 350 365 350 352 30,200
2020/06/30 348 365 348 351 34,300
2020/06/29 358 361 346 349 54,500
2020/06/26 362 367 353 362 46,100
2020/06/25 366 369 356 359 101,500
2020/06/24 386 387 371 372 57,700
2020/06/23 397 397 377 380 63,900
2020/06/22 385 408 375 391 142,100
2020/06/19 372 387 365 373 75,200
2020/06/18 389 393 365 372 162,000
2020/06/17 399 408 382 386 157,900
2020/06/16 378 400 361 400 198,500
2020/06/15 411 418 357 370 459,700
2020/06/12 325 367 323 367 114,900
2020/06/11 342 346 326 346 60,900
2020/06/10 322 343 322 340 87,900
2020/06/09 316 323 310 322 28,900
2020/06/08 319 319 310 314 19,600
2020/06/05 309 315 307 312 10,300
2020/06/04 309 317 307 310 13,100
2020/06/03 314 317 303 310 55,200
2020/06/02 305 322 299 314 94,800
2020/06/01 300 313 297 304 48,000
2020/05/29 297 300 294 298 19,200
2020/05/28 289 299 289 293 33,900
2020/05/27 292 294 289 289 16,800
2020/05/26 290 295 286 291 36,600
2020/05/25 302 302 285 288 58,600
2020/05/22 302 303 288 295 33,200
2020/05/21 297 298 293 298 12,600
2020/05/20 285 298 283 297 29,900
2020/05/19 285 285 279 282 33,400
2020/05/18 289 289 278 281 28,000
2020/05/15 291 291 283 289 22,700
2020/05/14 313 313 285 292 48,600
2020/05/13 303 306 293 305 45,300
2020/05/12 315 318 299 303 89,100
2020/05/11 314 323 310 323 36,600
2020/05/08 299 316 299 307 23,200
2020/05/07 303 316 298 299 54,800
2020/05/01 311 311 299 304 37,500
2020/04/30 309 314 296 314 45,500
2020/04/28 296 304 291 304 24,100
2020/04/27 284 299 281 297 61,500
2020/04/24 271 283 265 280 46,100
2020/04/23 268 275 266 272 32,600
2020/04/22 254 268 251 261 34,400
2020/04/21 275 283 256 261 55,800
2020/04/20 289 289 271 280 37,500
2020/04/17 282 288 280 283 43,500
2020/04/16 280 292 276 288 72,600
2020/04/15 266 290 265 281 116,400
2020/04/14 256 272 256 268 77,400
2020/04/13 246 274 246 257 106,900
2020/04/10 239 265 233 249 112,900
2020/04/09 248 248 234 238 53,300
2020/04/08 235 238 229 236 33,200
2020/04/07 238 241 227 233 46,200
2020/04/06 225 234 213 231 71,900
2020/04/03 244 245 220 223 56,800
2020/04/02 235 241 221 241 75,500
2020/04/01 241 280 235 236 515,500
2020/03/31 236 247 221 233 59,200
2020/03/30 212 248 212 236 100,400
2020/03/27 233 240 228 235 41,600
2020/03/26 233 241 229 233 42,000
2020/03/25 250 250 233 241 100,500
2020/03/24 214 228 210 218 75,800
2020/03/23 201 205 193 205 44,300
2020/03/19 226 226 198 203 102,700
2020/03/18 213 264 210 216 570,000
2020/03/17 181 236 181 205 287,500
2020/03/16 202 212 188 190 58,700
2020/03/13 192 208 180 197 169,900
2020/03/12 225 238 209 213 60,600
2020/03/11 247 255 233 233 35,000
2020/03/10 220 254 200 251 152,700
2020/03/09 266 270 237 242 104,300
2020/03/06 297 297 280 287 36,400
2020/03/05 300 305 299 300 24,300
2020/03/04 288 300 288 300 25,100
2020/03/03 305 310 286 295 56,000
2020/03/02 276 306 276 298 59,800
2020/02/28 313 315 270 280 217,400
2020/02/27 361 379 320 335 245,900
2020/02/26 329 414 316 369 1,042,200
2020/02/25 331 342 331 334 35,600
2020/02/21 354 359 351 354 13,100
2020/02/20 363 370 352 355 25,300
2020/02/19 350 370 350 359 37,800
2020/02/18 379 382 350 352 119,200
2020/02/17 343 374 340 363 109,400
2020/02/14 360 363 349 350 17,000
2020/02/13 368 368 361 363 10,600
2020/02/12 365 370 365 368 6,900
2020/02/10 361 367 361 364 10,100
2020/02/07 369 371 359 364 31,600
2020/02/06 363 376 363 368 36,500
2020/02/05 353 368 353 360 29,100
2020/02/04 346 357 346 350 14,600
2020/02/03 340 354 340 349 22,500
2020/01/31 346 359 345 359 20,000
2020/01/30 361 366 343 343 54,600
2020/01/29 370 375 361 361 26,300
2020/01/28 362 374 362 370 20,300
2020/01/27 365 374 365 365 30,900
2020/01/24 392 393 377 380 44,200
2020/01/23 399 401 391 391 20,400
2020/01/22 393 405 393 399 41,600
2020/01/21 392 399 387 396 27,900
2020/01/20 400 400 389 389 45,000
2020/01/17 404 408 397 400 48,400
2020/01/16 395 407 385 404 136,800
2020/01/15 378 395 378 391 87,900
2020/01/14 378 382 375 379 49,500
2020/01/10 370 379 364 376 69,100
2020/01/09 356 380 356 366 109,600
2020/01/08 367 370 344 353 81,600
2020/01/07 360 371 360 365 25,800
2020/01/06 365 365 356 361 38,300

このページの先頭へ