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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 290 | 291 | 282 | 285 | 38,000 |
2023/09/29 | 289 | 292 | 289 | 290 | 2,600 |
2023/09/28 | 291 | 294 | 287 | 291 | 21,800 |
2023/09/27 | 292 | 293 | 291 | 293 | 13,500 |
2023/09/26 | 295 | 295 | 292 | 292 | 5,200 |
2023/09/25 | 292 | 295 | 292 | 294 | 4,800 |
2023/09/22 | 286 | 292 | 285 | 292 | 27,100 |
2023/09/21 | 293 | 293 | 288 | 290 | 22,400 |
2023/09/20 | 291 | 296 | 291 | 293 | 12,400 |
2023/09/19 | 296 | 296 | 290 | 290 | 18,200 |
2023/09/15 | 298 | 301 | 293 | 294 | 35,200 |
2023/09/14 | 297 | 300 | 296 | 298 | 33,700 |
2023/09/13 | 298 | 299 | 296 | 297 | 15,500 |
2023/09/12 | 302 | 302 | 297 | 300 | 14,700 |
2023/09/11 | 296 | 297 | 290 | 297 | 32,900 |
2023/09/08 | 293 | 297 | 293 | 295 | 27,100 |
2023/09/07 | 301 | 304 | 295 | 295 | 52,300 |
2023/09/06 | 304 | 307 | 301 | 305 | 48,700 |
2023/09/05 | 318 | 318 | 303 | 306 | 228,300 |
2023/09/04 | 299 | 307 | 296 | 302 | 160,700 |
2023/09/01 | 291 | 293 | 290 | 293 | 23,900 |
2023/08/31 | 289 | 295 | 287 | 293 | 101,800 |
2023/08/30 | 283 | 291 | 282 | 289 | 98,500 |
2023/08/29 | 280 | 283 | 279 | 282 | 20,900 |
2023/08/28 | 276 | 280 | 276 | 278 | 15,700 |
2023/08/25 | 275 | 278 | 274 | 274 | 17,600 |
2023/08/24 | 278 | 280 | 273 | 274 | 30,500 |
2023/08/23 | 279 | 280 | 277 | 277 | 9,600 |
2023/08/22 | 275 | 281 | 275 | 279 | 21,600 |
2023/08/21 | 272 | 278 | 270 | 277 | 35,800 |
2023/08/18 | 274 | 276 | 271 | 271 | 32,900 |
2023/08/17 | 272 | 276 | 270 | 274 | 21,300 |
2023/08/16 | 271 | 276 | 271 | 273 | 28,500 |
2023/08/15 | 275 | 276 | 269 | 274 | 77,300 |
2023/08/14 | 281 | 281 | 273 | 277 | 57,600 |
2023/08/10 | 280 | 284 | 278 | 278 | 63,400 |
2023/08/09 | 302 | 303 | 280 | 282 | 386,200 |
2023/08/08 | 327 | 328 | 321 | 324 | 54,700 |
2023/08/07 | 329 | 329 | 323 | 327 | 41,900 |
2023/08/04 | 330 | 330 | 323 | 329 | 37,600 |
2023/08/03 | 331 | 335 | 330 | 332 | 16,600 |
2023/08/02 | 332 | 340 | 330 | 334 | 75,000 |
2023/08/01 | 329 | 332 | 326 | 332 | 8,700 |
2023/07/31 | 327 | 327 | 324 | 326 | 13,000 |
2023/07/28 | 336 | 336 | 323 | 326 | 82,500 |
2023/07/27 | 340 | 340 | 333 | 336 | 20,500 |
2023/07/26 | 341 | 345 | 334 | 340 | 88,900 |
2023/07/25 | 334 | 340 | 333 | 338 | 49,500 |
2023/07/24 | 331 | 334 | 329 | 332 | 21,000 |
2023/07/21 | 330 | 332 | 325 | 328 | 42,300 |
2023/07/20 | 340 | 340 | 322 | 326 | 196,100 |
2023/07/19 | 329 | 364 | 325 | 340 | 702,900 |
2023/07/18 | 321 | 329 | 321 | 329 | 19,100 |
2023/07/14 | 328 | 328 | 321 | 324 | 22,400 |
2023/07/13 | 317 | 325 | 313 | 325 | 26,400 |
2023/07/12 | 324 | 325 | 312 | 315 | 59,000 |
2023/07/11 | 329 | 329 | 322 | 323 | 14,400 |
2023/07/10 | 336 | 336 | 327 | 327 | 26,300 |
2023/07/07 | 330 | 334 | 330 | 333 | 5,600 |
2023/07/06 | 337 | 337 | 329 | 335 | 12,400 |
2023/07/05 | 337 | 338 | 334 | 336 | 11,800 |
2023/07/04 | 334 | 337 | 330 | 337 | 10,600 |
2023/07/03 | 331 | 333 | 328 | 332 | 15,400 |
2023/06/30 | 330 | 331 | 326 | 328 | 12,200 |
2023/06/29 | 331 | 340 | 323 | 335 | 33,200 |
2023/06/28 | 327 | 333 | 326 | 331 | 19,800 |
2023/06/27 | 336 | 336 | 324 | 329 | 35,800 |
2023/06/26 | 342 | 347 | 331 | 336 | 62,200 |
2023/06/23 | 352 | 353 | 332 | 345 | 75,100 |
2023/06/22 | 353 | 361 | 351 | 354 | 153,500 |
2023/06/21 | 347 | 355 | 345 | 352 | 80,000 |
2023/06/20 | 341 | 353 | 339 | 349 | 140,400 |
2023/06/19 | 332 | 340 | 332 | 336 | 22,400 |
2023/06/16 | 332 | 333 | 325 | 332 | 21,500 |
2023/06/15 | 337 | 341 | 332 | 332 | 15,900 |
2023/06/14 | 341 | 347 | 336 | 337 | 51,600 |
2023/06/13 | 341 | 344 | 337 | 341 | 39,700 |
2023/06/12 | 340 | 341 | 333 | 336 | 39,900 |
2023/06/09 | 331 | 337 | 328 | 332 | 15,100 |
2023/06/08 | 336 | 337 | 328 | 331 | 39,300 |
2023/06/07 | 335 | 341 | 325 | 336 | 57,400 |
2023/06/06 | 335 | 343 | 329 | 334 | 55,000 |
2023/06/05 | 325 | 337 | 324 | 335 | 37,700 |
2023/06/02 | 319 | 328 | 319 | 326 | 31,100 |
2023/06/01 | 323 | 323 | 318 | 320 | 23,000 |
2023/05/31 | 326 | 328 | 315 | 320 | 46,000 |
2023/05/30 | 334 | 335 | 327 | 328 | 12,200 |
2023/05/29 | 329 | 336 | 329 | 332 | 44,300 |
2023/05/26 | 322 | 330 | 322 | 329 | 21,400 |
2023/05/25 | 320 | 324 | 319 | 322 | 24,100 |
2023/05/24 | 321 | 322 | 318 | 321 | 16,300 |
2023/05/23 | 330 | 338 | 318 | 323 | 57,200 |
2023/05/22 | 321 | 329 | 320 | 329 | 23,000 |
2023/05/19 | 320 | 324 | 316 | 320 | 45,600 |
2023/05/18 | 330 | 334 | 316 | 320 | 79,000 |
2023/05/17 | 326 | 333 | 326 | 327 | 50,500 |
2023/05/16 | 334 | 335 | 320 | 325 | 197,600 |
2023/05/15 | 342 | 345 | 336 | 341 | 60,200 |
2023/05/12 | 354 | 354 | 334 | 335 | 99,400 |
2023/05/11 | 358 | 361 | 352 | 354 | 33,000 |
2023/05/10 | 350 | 360 | 350 | 354 | 53,600 |
2023/05/09 | 349 | 355 | 347 | 352 | 31,200 |
2023/05/08 | 354 | 355 | 338 | 347 | 116,600 |
2023/05/02 | 361 | 361 | 354 | 356 | 42,600 |
2023/05/01 | 365 | 367 | 360 | 361 | 34,800 |
2023/04/28 | 375 | 375 | 363 | 365 | 46,600 |
2023/04/27 | 372 | 377 | 368 | 371 | 24,100 |
2023/04/26 | 375 | 379 | 367 | 377 | 84,700 |
2023/04/25 | 393 | 398 | 375 | 379 | 384,100 |
2023/04/24 | 360 | 364 | 358 | 361 | 22,000 |
2023/04/21 | 368 | 368 | 356 | 358 | 86,700 |
2023/04/20 | 370 | 372 | 366 | 368 | 21,600 |
2023/04/19 | 373 | 373 | 367 | 370 | 26,600 |
2023/04/18 | 369 | 373 | 369 | 369 | 16,100 |
2023/04/17 | 378 | 380 | 368 | 369 | 54,800 |
2023/04/14 | 389 | 389 | 374 | 375 | 56,400 |
2023/04/13 | 384 | 391 | 384 | 388 | 18,000 |
2023/04/12 | 389 | 391 | 385 | 388 | 25,000 |
2023/04/11 | 380 | 390 | 380 | 387 | 69,500 |
2023/04/10 | 376 | 383 | 376 | 380 | 26,400 |
2023/04/07 | 375 | 380 | 374 | 377 | 31,400 |
2023/04/06 | 373 | 377 | 370 | 377 | 25,100 |
2023/04/05 | 377 | 378 | 369 | 373 | 58,500 |
2023/04/04 | 390 | 390 | 375 | 375 | 63,400 |
2023/04/03 | 397 | 398 | 387 | 387 | 64,300 |
2023/03/31 | 397 | 402 | 395 | 397 | 72,900 |
2023/03/30 | 384 | 397 | 384 | 396 | 40,500 |
2023/03/29 | 386 | 390 | 382 | 384 | 54,800 |
2023/03/28 | 405 | 412 | 387 | 388 | 173,000 |
2023/03/27 | 399 | 403 | 389 | 390 | 70,900 |
2023/03/24 | 390 | 399 | 384 | 399 | 118,900 |
2023/03/23 | 373 | 393 | 368 | 390 | 121,500 |
2023/03/22 | 386 | 392 | 367 | 377 | 191,900 |
2023/03/20 | 403 | 410 | 376 | 378 | 256,300 |
2023/03/17 | 414 | 419 | 401 | 408 | 386,200 |
2023/03/16 | 375 | 420 | 373 | 414 | 494,700 |
2023/03/15 | 377 | 389 | 370 | 382 | 298,800 |
2023/03/14 | 384 | 386 | 369 | 370 | 135,300 |
2023/03/13 | 386 | 392 | 382 | 390 | 103,500 |
2023/03/10 | 401 | 408 | 390 | 392 | 163,100 |
2023/03/09 | 412 | 422 | 402 | 404 | 290,300 |
2023/03/08 | 416 | 428 | 410 | 413 | 310,200 |
2023/03/07 | 393 | 420 | 389 | 417 | 827,300 |
2023/03/06 | 386 | 393 | 384 | 387 | 158,500 |
2023/03/03 | 383 | 387 | 379 | 384 | 88,100 |
2023/03/02 | 383 | 388 | 377 | 378 | 71,800 |
2023/03/01 | 384 | 389 | 375 | 383 | 54,900 |
2023/02/28 | 379 | 383 | 371 | 378 | 84,500 |
2023/02/27 | 373 | 376 | 360 | 365 | 124,300 |
2023/02/24 | 378 | 383 | 370 | 377 | 125,200 |
2023/02/22 | 395 | 395 | 380 | 380 | 101,000 |
2023/02/21 | 399 | 402 | 388 | 393 | 78,600 |
2023/02/20 | 395 | 405 | 392 | 397 | 94,500 |
2023/02/17 | 382 | 393 | 376 | 388 | 145,900 |
2023/02/16 | 391 | 393 | 376 | 382 | 240,000 |
2023/02/15 | 402 | 412 | 391 | 393 | 183,900 |
2023/02/14 | 397 | 405 | 386 | 399 | 314,400 |
2023/02/13 | 388 | 412 | 380 | 382 | 472,600 |
2023/02/10 | 426 | 440 | 395 | 396 | 2,285,900 |
2023/02/09 | 434 | 434 | 421 | 434 | 721,200 |
2023/02/08 | 350 | 355 | 340 | 354 | 246,800 |
2023/02/07 | 331 | 356 | 331 | 349 | 335,200 |
2023/02/06 | 325 | 336 | 323 | 323 | 104,700 |
2023/02/03 | 325 | 370 | 322 | 330 | 390,300 |
2023/02/02 | 326 | 327 | 320 | 324 | 9,500 |
2023/02/01 | 323 | 327 | 320 | 326 | 15,400 |
2023/01/31 | 316 | 323 | 316 | 319 | 5,200 |
2023/01/30 | 318 | 322 | 317 | 319 | 4,400 |
2023/01/27 | 323 | 323 | 318 | 318 | 5,600 |
2023/01/26 | 316 | 323 | 314 | 323 | 10,200 |
2023/01/25 | 314 | 317 | 313 | 315 | 9,500 |
2023/01/24 | 317 | 318 | 315 | 315 | 4,500 |
2023/01/23 | 318 | 319 | 316 | 317 | 3,800 |
2023/01/20 | 315 | 318 | 315 | 318 | 1,400 |
2023/01/19 | 320 | 320 | 317 | 318 | 1,300 |
2023/01/18 | 318 | 319 | 314 | 316 | 3,100 |
2023/01/17 | 313 | 318 | 313 | 316 | 1,700 |
2023/01/16 | 312 | 315 | 312 | 314 | 3,400 |
2023/01/13 | 316 | 316 | 313 | 313 | 4,100 |
2023/01/12 | 317 | 317 | 313 | 317 | 3,300 |
2023/01/11 | 317 | 320 | 313 | 317 | 13,200 |
2023/01/10 | 315 | 318 | 313 | 317 | 4,100 |
2023/01/06 | 310 | 316 | 310 | 316 | 5,400 |
2023/01/05 | 315 | 315 | 310 | 313 | 4,600 |
2023/01/04 | 312 | 314 | 307 | 314 | 10,800 |