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 |
---|---|---|---|---|---|
2021/12/30 | 293 | 295 | 293 | 294 | 2,800 |
2021/12/29 | 293 | 296 | 293 | 295 | 4,700 |
2021/12/28 | 290 | 295 | 290 | 292 | 16,900 |
2021/12/27 | 294 | 296 | 289 | 293 | 9,900 |
2021/12/24 | 295 | 296 | 292 | 292 | 11,700 |
2021/12/23 | 294 | 300 | 294 | 295 | 11,500 |
2021/12/22 | 297 | 300 | 295 | 296 | 9,600 |
2021/12/21 | 294 | 303 | 294 | 297 | 12,700 |
2021/12/20 | 303 | 303 | 292 | 296 | 11,400 |
2021/12/17 | 303 | 303 | 299 | 303 | 13,300 |
2021/12/16 | 310 | 310 | 303 | 303 | 12,400 |
2021/12/15 | 310 | 311 | 305 | 309 | 5,300 |
2021/12/14 | 309 | 309 | 305 | 306 | 2,800 |
2021/12/13 | 309 | 309 | 305 | 308 | 6,800 |
2021/12/10 | 314 | 314 | 305 | 309 | 4,200 |
2021/12/09 | 309 | 316 | 308 | 314 | 8,100 |
2021/12/08 | 300 | 307 | 300 | 307 | 9,900 |
2021/12/07 | 301 | 304 | 300 | 300 | 4,400 |
2021/12/06 | 306 | 306 | 296 | 299 | 11,600 |
2021/12/03 | 298 | 306 | 298 | 300 | 7,200 |
2021/12/02 | 302 | 304 | 298 | 302 | 4,800 |
2021/12/01 | 300 | 303 | 300 | 303 | 5,100 |
2021/11/30 | 302 | 305 | 300 | 305 | 10,400 |
2021/11/29 | 306 | 309 | 296 | 300 | 20,900 |
2021/11/26 | 314 | 319 | 309 | 309 | 10,300 |
2021/11/25 | 322 | 325 | 313 | 317 | 9,400 |
2021/11/24 | 309 | 322 | 309 | 317 | 18,800 |
2021/11/22 | 306 | 308 | 305 | 307 | 1,700 |
2021/11/19 | 307 | 308 | 304 | 305 | 8,200 |
2021/11/18 | 311 | 314 | 308 | 309 | 7,800 |
2021/11/17 | 317 | 318 | 311 | 313 | 4,600 |
2021/11/16 | 313 | 316 | 313 | 315 | 7,200 |
2021/11/15 | 313 | 313 | 309 | 313 | 7,400 |
2021/11/12 | 309 | 311 | 306 | 309 | 7,200 |
2021/11/11 | 310 | 315 | 309 | 309 | 3,200 |
2021/11/10 | 313 | 319 | 307 | 312 | 19,500 |
2021/11/09 | 308 | 318 | 304 | 311 | 24,400 |
2021/11/08 | 313 | 323 | 313 | 316 | 34,200 |
2021/11/05 | 312 | 313 | 310 | 313 | 3,100 |
2021/11/04 | 308 | 312 | 308 | 312 | 3,700 |
2021/11/02 | 304 | 307 | 304 | 306 | 1,800 |
2021/11/01 | 304 | 308 | 304 | 305 | 4,200 |
2021/10/29 | 311 | 311 | 299 | 305 | 9,400 |
2021/10/28 | 308 | 310 | 303 | 310 | 6,800 |
2021/10/27 | 311 | 311 | 306 | 308 | 3,900 |
2021/10/26 | 313 | 313 | 308 | 310 | 3,700 |
2021/10/25 | 313 | 313 | 312 | 312 | 300 |
2021/10/22 | 310 | 311 | 310 | 311 | 300 |
2021/10/21 | 313 | 313 | 309 | 310 | 1,100 |
2021/10/20 | 313 | 314 | 310 | 310 | 2,000 |
2021/10/19 | 309 | 313 | 309 | 311 | 2,200 |
2021/10/18 | 314 | 319 | 306 | 307 | 7,500 |
2021/10/15 | 314 | 314 | 311 | 311 | 400 |
2021/10/14 | 313 | 314 | 313 | 314 | 400 |
2021/10/13 | 314 | 314 | 307 | 313 | 2,200 |
2021/10/12 | 316 | 317 | 314 | 314 | 300 |
2021/10/11 | 310 | 321 | 310 | 319 | 25,700 |
2021/10/08 | 309 | 313 | 305 | 309 | 8,000 |
2021/10/07 | 305 | 310 | 305 | 309 | 6,400 |
2021/10/06 | 308 | 309 | 305 | 305 | 3,600 |
2021/10/05 | 307 | 307 | 304 | 306 | 5,400 |
2021/10/04 | 312 | 312 | 307 | 307 | 3,200 |
2021/10/01 | 311 | 312 | 306 | 310 | 2,700 |
2021/09/30 | 311 | 311 | 308 | 311 | 1,900 |
2021/09/29 | 309 | 309 | 304 | 309 | 3,400 |
2021/09/28 | 308 | 308 | 308 | 308 | 300 |
2021/09/27 | 305 | 309 | 305 | 307 | 4,900 |
2021/09/24 | 308 | 309 | 306 | 308 | 9,600 |
2021/09/22 | 311 | 311 | 306 | 308 | 4,600 |
2021/09/21 | 308 | 311 | 305 | 311 | 6,500 |
2021/09/17 | 311 | 312 | 311 | 311 | 1,600 |
2021/09/16 | 315 | 315 | 309 | 310 | 12,700 |
2021/09/15 | 316 | 316 | 312 | 314 | 6,000 |
2021/09/14 | 316 | 316 | 313 | 314 | 2,400 |
2021/09/13 | 315 | 315 | 312 | 315 | 3,900 |
2021/09/10 | 315 | 317 | 312 | 317 | 7,000 |
2021/09/09 | 316 | 316 | 313 | 315 | 3,600 |
2021/09/08 | 314 | 316 | 310 | 316 | 9,500 |
2021/09/07 | 315 | 315 | 311 | 313 | 2,100 |
2021/09/06 | 312 | 317 | 312 | 315 | 2,100 |
2021/09/03 | 312 | 315 | 312 | 312 | 3,700 |
2021/09/02 | 315 | 315 | 311 | 312 | 3,300 |
2021/09/01 | 315 | 315 | 310 | 314 | 4,800 |
2021/08/31 | 314 | 315 | 312 | 312 | 1,600 |
2021/08/30 | 314 | 315 | 313 | 313 | 1,300 |
2021/08/27 | 314 | 314 | 313 | 313 | 1,500 |
2021/08/26 | 314 | 314 | 311 | 312 | 1,600 |
2021/08/25 | 316 | 318 | 313 | 313 | 3,000 |
2021/08/24 | 314 | 319 | 311 | 319 | 9,800 |
2021/08/23 | 315 | 316 | 304 | 312 | 9,400 |
2021/08/20 | 315 | 322 | 305 | 322 | 8,100 |
2021/08/19 | 312 | 315 | 309 | 315 | 1,500 |
2021/08/18 | 317 | 320 | 308 | 314 | 12,300 |
2021/08/17 | 318 | 319 | 312 | 314 | 4,200 |
2021/08/16 | 319 | 319 | 315 | 318 | 1,000 |
2021/08/13 | 315 | 319 | 315 | 319 | 1,900 |
2021/08/12 | 317 | 320 | 313 | 320 | 5,000 |
2021/08/11 | 314 | 319 | 313 | 313 | 1,000 |
2021/08/10 | 316 | 317 | 315 | 315 | 900 |
2021/08/06 | 315 | 322 | 310 | 322 | 5,800 |
2021/08/05 | 321 | 321 | 312 | 312 | 6,800 |
2021/08/04 | 323 | 323 | 316 | 321 | 5,200 |
2021/08/03 | 315 | 321 | 315 | 321 | 2,400 |
2021/08/02 | 309 | 316 | 309 | 315 | 1,900 |
2021/07/30 | 310 | 312 | 309 | 312 | 2,400 |
2021/07/29 | 310 | 314 | 308 | 312 | 2,200 |
2021/07/28 | 313 | 314 | 308 | 308 | 4,900 |
2021/07/27 | 310 | 314 | 308 | 311 | 10,900 |
2021/07/26 | 312 | 315 | 310 | 312 | 3,500 |
2021/07/21 | 316 | 316 | 307 | 309 | 15,400 |
2021/07/20 | 317 | 318 | 314 | 314 | 10,700 |
2021/07/19 | 322 | 322 | 317 | 317 | 6,000 |
2021/07/16 | 321 | 326 | 321 | 322 | 4,700 |
2021/07/15 | 324 | 324 | 320 | 321 | 4,100 |
2021/07/14 | 321 | 326 | 321 | 324 | 4,300 |
2021/07/13 | 320 | 324 | 319 | 324 | 14,700 |
2021/07/12 | 319 | 321 | 316 | 320 | 3,500 |
2021/07/09 | 321 | 322 | 315 | 319 | 21,300 |
2021/07/08 | 325 | 325 | 320 | 321 | 11,200 |
2021/07/07 | 324 | 326 | 321 | 325 | 13,600 |
2021/07/06 | 327 | 327 | 323 | 324 | 18,100 |
2021/07/05 | 327 | 329 | 327 | 329 | 3,000 |
2021/07/02 | 331 | 332 | 329 | 330 | 1,100 |
2021/07/01 | 334 | 334 | 329 | 330 | 8,200 |
2021/06/30 | 330 | 333 | 327 | 332 | 8,400 |
2021/06/29 | 333 | 335 | 326 | 332 | 8,900 |
2021/06/28 | 337 | 337 | 334 | 336 | 1,800 |
2021/06/25 | 332 | 336 | 332 | 336 | 2,000 |
2021/06/24 | 326 | 332 | 326 | 332 | 7,500 |
2021/06/23 | 329 | 329 | 323 | 326 | 5,100 |
2021/06/22 | 327 | 330 | 324 | 328 | 4,600 |
2021/06/21 | 325 | 326 | 324 | 324 | 7,900 |
2021/06/18 | 336 | 339 | 330 | 330 | 9,700 |
2021/06/17 | 340 | 340 | 336 | 336 | 2,400 |
2021/06/16 | 338 | 339 | 335 | 338 | 3,700 |
2021/06/15 | 336 | 340 | 336 | 336 | 2,100 |
2021/06/14 | 338 | 342 | 336 | 336 | 4,400 |
2021/06/11 | 346 | 346 | 340 | 340 | 4,800 |
2021/06/10 | 343 | 348 | 343 | 346 | 5,900 |
2021/06/09 | 341 | 348 | 336 | 345 | 6,900 |
2021/06/08 | 338 | 346 | 338 | 342 | 7,000 |
2021/06/07 | 341 | 346 | 335 | 337 | 14,400 |
2021/06/04 | 348 | 351 | 342 | 345 | 18,000 |
2021/06/03 | 342 | 351 | 338 | 348 | 40,500 |
2021/06/02 | 342 | 349 | 333 | 344 | 52,900 |
2021/06/01 | 333 | 343 | 328 | 343 | 31,700 |
2021/05/31 | 332 | 333 | 327 | 330 | 5,600 |
2021/05/28 | 327 | 329 | 325 | 326 | 9,600 |
2021/05/27 | 330 | 331 | 327 | 327 | 6,800 |
2021/05/26 | 328 | 330 | 326 | 326 | 4,200 |
2021/05/25 | 328 | 328 | 326 | 328 | 2,300 |
2021/05/24 | 333 | 333 | 327 | 328 | 3,700 |
2021/05/21 | 327 | 328 | 325 | 325 | 4,800 |
2021/05/20 | 324 | 327 | 324 | 327 | 2,200 |
2021/05/19 | 325 | 326 | 324 | 326 | 1,500 |
2021/05/18 | 324 | 325 | 323 | 325 | 1,100 |
2021/05/17 | 326 | 328 | 322 | 323 | 5,200 |
2021/05/14 | 325 | 329 | 323 | 326 | 4,700 |
2021/05/13 | 322 | 326 | 320 | 322 | 6,300 |
2021/05/12 | 332 | 332 | 322 | 324 | 15,600 |
2021/05/11 | 329 | 335 | 325 | 327 | 18,500 |
2021/05/10 | 332 | 335 | 330 | 335 | 9,000 |
2021/05/07 | 330 | 330 | 327 | 329 | 2,100 |
2021/05/06 | 327 | 334 | 325 | 330 | 9,200 |
2021/04/30 | 328 | 328 | 324 | 324 | 4,700 |
2021/04/28 | 330 | 330 | 327 | 328 | 3,900 |
2021/04/27 | 330 | 330 | 327 | 329 | 4,600 |
2021/04/26 | 331 | 331 | 326 | 326 | 2,700 |
2021/04/23 | 330 | 332 | 327 | 330 | 8,200 |
2021/04/22 | 330 | 339 | 330 | 333 | 23,300 |
2021/04/21 | 337 | 338 | 325 | 338 | 41,200 |
2021/04/20 | 340 | 358 | 333 | 338 | 224,900 |
2021/04/19 | 329 | 329 | 327 | 328 | 1,300 |
2021/04/16 | 333 | 333 | 329 | 330 | 3,300 |
2021/04/15 | 332 | 332 | 327 | 328 | 8,800 |
2021/04/14 | 334 | 334 | 328 | 329 | 8,800 |
2021/04/13 | 329 | 335 | 328 | 330 | 16,700 |
2021/04/12 | 326 | 328 | 323 | 327 | 17,800 |
2021/04/09 | 323 | 327 | 322 | 326 | 23,500 |
2021/04/08 | 324 | 327 | 320 | 324 | 15,000 |
2021/04/07 | 323 | 326 | 322 | 324 | 8,800 |
2021/04/06 | 330 | 335 | 320 | 321 | 26,200 |
2021/04/05 | 326 | 330 | 326 | 330 | 4,700 |
2021/04/02 | 319 | 334 | 319 | 327 | 32,800 |
2021/04/01 | 326 | 326 | 319 | 321 | 14,100 |
2021/03/31 | 321 | 326 | 321 | 322 | 9,700 |
2021/03/30 | 323 | 326 | 321 | 322 | 8,600 |
2021/03/29 | 325 | 329 | 319 | 322 | 21,900 |
2021/03/26 | 325 | 332 | 325 | 327 | 14,200 |
2021/03/25 | 327 | 329 | 319 | 327 | 20,500 |
2021/03/24 | 336 | 336 | 323 | 326 | 8,300 |
2021/03/23 | 339 | 339 | 333 | 336 | 3,000 |
2021/03/22 | 336 | 338 | 330 | 337 | 5,100 |
2021/03/19 | 339 | 339 | 336 | 336 | 4,000 |
2021/03/18 | 340 | 340 | 336 | 336 | 4,200 |
2021/03/17 | 338 | 340 | 337 | 339 | 4,800 |
2021/03/16 | 340 | 348 | 336 | 340 | 18,600 |
2021/03/15 | 341 | 342 | 337 | 340 | 6,500 |
2021/03/12 | 332 | 343 | 326 | 339 | 35,800 |
2021/03/11 | 326 | 330 | 324 | 324 | 4,300 |
2021/03/10 | 333 | 341 | 323 | 323 | 11,300 |
2021/03/09 | 322 | 340 | 322 | 333 | 9,400 |
2021/03/08 | 320 | 325 | 320 | 323 | 3,600 |
2021/03/05 | 323 | 323 | 317 | 318 | 5,700 |
2021/03/04 | 326 | 326 | 323 | 323 | 11,900 |
2021/03/03 | 326 | 329 | 326 | 326 | 4,500 |
2021/03/02 | 328 | 333 | 325 | 326 | 4,100 |
2021/03/01 | 324 | 328 | 323 | 328 | 4,200 |
2021/02/26 | 331 | 331 | 325 | 328 | 7,300 |
2021/02/25 | 335 | 336 | 331 | 334 | 8,400 |
2021/02/24 | 340 | 340 | 333 | 333 | 13,100 |
2021/02/22 | 338 | 342 | 335 | 339 | 6,600 |
2021/02/19 | 341 | 342 | 338 | 338 | 3,100 |
2021/02/18 | 339 | 345 | 338 | 341 | 7,400 |
2021/02/17 | 338 | 341 | 334 | 338 | 9,200 |
2021/02/16 | 334 | 343 | 334 | 340 | 16,300 |
2021/02/15 | 340 | 342 | 337 | 337 | 6,400 |
2021/02/12 | 342 | 343 | 337 | 342 | 30,000 |
2021/02/10 | 337 | 344 | 337 | 340 | 5,000 |
2021/02/09 | 341 | 344 | 336 | 337 | 12,900 |
2021/02/08 | 347 | 347 | 340 | 345 | 13,900 |
2021/02/05 | 344 | 348 | 341 | 343 | 12,700 |
2021/02/04 | 341 | 345 | 340 | 344 | 9,300 |
2021/02/03 | 342 | 342 | 340 | 340 | 7,400 |
2021/02/02 | 338 | 342 | 338 | 339 | 7,800 |
2021/02/01 | 333 | 340 | 333 | 338 | 5,600 |
2021/01/29 | 338 | 344 | 333 | 333 | 9,800 |
2021/01/28 | 335 | 341 | 335 | 338 | 4,600 |
2021/01/27 | 338 | 342 | 336 | 338 | 13,400 |
2021/01/26 | 335 | 339 | 333 | 336 | 6,000 |
2021/01/25 | 338 | 340 | 331 | 331 | 14,100 |
2021/01/22 | 346 | 346 | 336 | 337 | 11,600 |
2021/01/21 | 340 | 347 | 340 | 346 | 11,300 |
2021/01/20 | 334 | 341 | 334 | 336 | 4,300 |
2021/01/19 | 336 | 341 | 333 | 333 | 12,900 |
2021/01/18 | 332 | 340 | 331 | 338 | 17,200 |
2021/01/15 | 338 | 338 | 331 | 335 | 22,300 |
2021/01/14 | 345 | 348 | 336 | 337 | 51,200 |
2021/01/13 | 354 | 354 | 336 | 346 | 74,500 |
2021/01/12 | 334 | 415 | 330 | 340 | 961,300 |
2021/01/08 | 328 | 342 | 322 | 335 | 54,400 |
2021/01/07 | 322 | 330 | 320 | 329 | 9,700 |
2021/01/06 | 316 | 321 | 316 | 321 | 1,600 |
2021/01/05 | 315 | 320 | 315 | 319 | 6,600 |
2021/01/04 | 325 | 325 | 315 | 317 | 5,200 |