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

ＥＬＥＭＥＮＴＳ(5246)の株価時系列情報

ＥＬＥＭＥＮＴＳ(5246)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
2026/02/24 607 630 586 590 1,203,100
2026/02/20 690 692 597 607 4,347,200
2026/02/19 743 753 698 704 4,196,500
2026/02/18 772 858 743 758 13,346,400
2026/02/17 733 740 681 714 2,844,500
2026/02/16 664 688 658 674 940,700
2026/02/13 660 672 650 655 464,900
2026/02/12 698 698 660 663 885,000
2026/02/10 716 718 688 695 573,600
2026/02/09 694 713 677 707 736,400
2026/02/06 723 723 673 684 1,216,400
2026/02/05 727 761 720 736 622,900
2026/02/04 752 754 717 726 563,400
2026/02/03 726 754 718 745 777,000
2026/02/02 762 770 713 720 1,024,300
2026/01/30 743 785 740 777 908,900
2026/01/29 738 755 704 751 734,900
2026/01/28 740 751 725 731 545,900
2026/01/27 756 756 727 732 752,200
2026/01/26 761 786 754 755 989,300
2026/01/23 721 777 719 760 1,728,300
2026/01/22 746 753 710 717 1,240,200
2026/01/21 739 760 724 748 1,194,300
2026/01/20 763 779 726 769 1,365,800
2026/01/19 747 790 718 761 1,819,300
2026/01/16 689 725 673 717 1,195,400
2026/01/15 657 705 635 679 1,029,100
2026/01/14 624 678 614 657 1,472,600
2026/01/13 681 686 658 674 874,400
2026/01/09 673 675 660 669 616,300
2026/01/08 667 681 658 673 939,000
2026/01/07 660 695 651 677 1,615,900
2026/01/06 606 662 600 659 1,193,100
2026/01/05 609 614 591 596 676,100
2025/12/30 593 605 582 599 461,000
2025/12/29 613 613 583 595 588,600
2025/12/26 605 614 587 603 860,900
2025/12/25 576 609 569 599 1,202,600
2025/12/24 566 571 555 568 663,500
2025/12/23 531 575 528 562 908,800
2025/12/22 537 546 522 532 643,700
2025/12/19 529 535 520 532 301,000
2025/12/18 503 540 503 523 581,900
2025/12/17 503 511 498 509 520,300
2025/12/16 523 525 507 507 446,500
2025/12/15 518 538 514 526 409,100
2025/12/12 530 534 511 522 500,100
2025/12/11 550 554 530 532 430,200
2025/12/10 556 567 552 555 242,400
2025/12/09 557 565 554 559 203,700
2025/12/08 571 572 558 563 322,300
2025/12/05 542 572 542 571 416,900
2025/12/04 524 562 523 545 659,800
2025/12/03 532 534 523 528 279,000
2025/12/02 544 546 527 529 326,900
2025/12/01 562 564 543 545 384,600
2025/11/28 570 578 565 566 192,300
2025/11/27 566 573 555 571 277,700
2025/11/26 564 573 560 562 347,300
2025/11/25 580 582 551 560 360,000
2025/11/21 559 579 551 577 362,400
2025/11/20 590 593 560 572 749,700
2025/11/19 596 598 575 589 583,800
2025/11/18 612 618 584 586 1,015,400
2025/11/17 656 659 622 622 608,300
2025/11/14 662 681 653 661 391,700
2025/11/13 706 712 667 670 587,800
2025/11/12 693 714 693 705 420,700
2025/11/11 684 695 676 689 239,400
2025/11/10 680 693 673 688 403,800
2025/11/07 661 668 650 660 361,700
2025/11/06 695 699 675 675 355,100
2025/11/05 667 692 666 686 588,400
2025/11/04 683 688 663 667 368,200
2025/10/31 656 688 653 684 793,400
2025/10/30 670 679 647 656 1,017,400
2025/10/29 746 752 673 675 1,563,200
2025/10/28 794 809 745 745 1,054,000
2025/10/27 731 848 727 809 2,742,900
2025/10/24 727 739 721 735 644,100
2025/10/23 741 750 725 726 1,214,800
2025/10/22 751 794 743 755 1,656,600
2025/10/21 771 773 735 751 935,200
2025/10/20 764 765 725 735 894,800
2025/10/17 798 799 736 752 1,753,900
2025/10/16 816 902 815 819 1,988,100
2025/10/15 940 959 809 816 2,716,600
2025/10/14 964 990 935 940 635,700
2025/10/10 990 1,009 979 979 595,200
2025/10/09 999 1,016 969 988 661,800
2025/10/08 951 968 945 966 401,800
2025/10/07 989 994 936 956 585,900
2025/10/06 931 984 927 979 900,400
2025/10/03 896 936 896 916 674,300
2025/10/02 897 937 887 895 938,700
2025/10/01 931 941 876 882 2,630,600
2025/09/30 1,055 1,072 1,008 1,010 914,400
2025/09/29 1,053 1,118 1,030 1,052 3,301,700
2025/09/26 1,000 1,020 997 1,000 596,200
2025/09/25 1,034 1,034 1,014 1,014 386,700
2025/09/24 1,032 1,040 1,020 1,030 286,700
2025/09/22 1,020 1,039 1,017 1,030 382,600
2025/09/19 1,046 1,050 1,011 1,020 723,000
2025/09/18 1,039 1,055 1,030 1,045 523,400
2025/09/17 1,077 1,077 1,041 1,041 541,800
2025/09/16 1,073 1,115 1,073 1,081 536,200
2025/09/12 1,098 1,101 1,064 1,072 597,300
2025/09/11 1,077 1,094 1,058 1,088 560,500
2025/09/10 1,101 1,103 1,038 1,076 1,021,300
2025/09/09 1,106 1,133 1,084 1,098 848,500
2025/09/08 1,120 1,130 1,096 1,110 743,700
2025/09/05 1,102 1,115 1,073 1,112 694,500
2025/09/04 1,100 1,122 1,083 1,091 774,600
2025/09/03 1,120 1,136 1,093 1,099 1,282,100
2025/09/02 1,220 1,223 1,133 1,136 2,214,300
2025/09/01 1,150 1,255 1,149 1,185 3,837,300
2025/08/29 1,153 1,237 1,131 1,133 4,058,000
2025/08/28 1,136 1,174 1,121 1,138 1,809,200
2025/08/27 1,141 1,153 1,116 1,134 1,060,400
2025/08/26 1,145 1,179 1,120 1,120 1,410,200
2025/08/25 1,200 1,200 1,123 1,159 2,930,500
2025/08/22 1,055 1,222 1,045 1,147 10,550,700
2025/08/21 1,051 1,051 1,016 1,038 717,800
2025/08/20 1,095 1,099 1,059 1,059 701,900
2025/08/19 1,119 1,128 1,095 1,098 770,400
2025/08/18 1,098 1,117 1,090 1,115 583,000
2025/08/15 1,086 1,109 1,078 1,100 579,900
2025/08/14 1,075 1,100 1,065 1,086 456,900
2025/08/13 1,100 1,102 1,073 1,077 594,000
2025/08/12 1,150 1,160 1,097 1,100 1,050,100
2025/08/08 1,133 1,171 1,120 1,139 2,495,500
2025/08/07 1,090 1,097 1,067 1,093 719,000
2025/08/06 1,098 1,132 1,074 1,090 1,113,700
2025/08/05 1,060 1,105 1,056 1,096 1,174,100
2025/08/04 1,004 1,064 999 1,057 1,120,700
2025/08/01 1,010 1,042 1,008 1,034 924,200
2025/07/31 1,076 1,080 1,028 1,029 1,339,000
2025/07/30 1,105 1,128 1,044 1,070 2,404,000
2025/07/29 1,142 1,190 1,090 1,117 6,511,700
2025/07/28 1,018 1,141 1,018 1,135 4,756,000
2025/07/25 1,010 1,034 990 991 931,100
2025/07/24 1,020 1,024 998 1,004 634,300
2025/07/23 997 1,020 992 1,009 958,300
2025/07/22 1,015 1,040 980 986 1,635,500
2025/07/18 1,037 1,059 1,004 1,010 2,130,700
2025/07/17 973 1,107 945 1,064 6,088,500
2025/07/16 914 986 914 964 5,696,300
2025/07/15 1,065 1,138 896 913 8,634,100
2025/07/14 1,142 1,212 1,130 1,155 2,352,500
2025/07/11 1,218 1,233 1,170 1,170 2,485,600
2025/07/10 1,157 1,245 1,137 1,219 4,766,800
2025/07/09 1,116 1,163 1,097 1,160 2,488,700
2025/07/08 1,137 1,177 1,110 1,128 3,408,000
2025/07/07 1,129 1,143 1,054 1,128 5,078,100
2025/07/04 1,030 1,135 1,030 1,099 8,467,200
2025/07/03 965 1,078 965 1,008 6,659,900
2025/07/02 996 1,001 958 965 1,486,200
2025/07/01 1,049 1,050 1,000 1,007 1,077,000
2025/06/30 999 1,037 996 1,028 1,744,500
2025/06/27 1,011 1,027 991 1,001 1,330,500
2025/06/26 1,045 1,056 1,010 1,020 1,278,500
2025/06/25 1,141 1,150 1,036 1,037 2,233,300
2025/06/24 1,120 1,152 1,109 1,123 2,133,500
2025/06/23 1,101 1,113 1,062 1,090 1,966,900
2025/06/20 1,262 1,262 1,123 1,124 3,828,800
2025/06/19 1,321 1,325 1,203 1,232 3,847,700
2025/06/18 1,360 1,381 1,317 1,321 2,857,900
2025/06/17 1,439 1,445 1,371 1,379 3,586,300
2025/06/16 1,393 1,456 1,361 1,409 7,255,100
2025/06/13 1,330 1,471 1,296 1,379 11,766,000
2025/06/12 1,330 1,360 1,290 1,301 3,665,200
2025/06/11 1,301 1,398 1,299 1,329 5,697,600
2025/06/10 1,328 1,375 1,278 1,315 7,928,500
2025/06/09 1,128 1,285 1,114 1,268 11,290,400
2025/06/06 1,076 1,224 1,068 1,114 11,977,200
2025/06/05 1,105 1,118 1,057 1,057 2,124,500
2025/06/04 1,080 1,148 1,052 1,100 4,331,800
2025/06/03 1,049 1,089 1,034 1,083 4,260,400
2025/06/02 1,180 1,188 1,027 1,030 6,881,200
2025/05/30 1,051 1,199 1,005 1,133 18,529,900
2025/05/29 1,008 1,035 998 1,004 976,300
2025/05/28 975 1,012 971 986 1,415,200
2025/05/27 980 996 936 964 1,001,600
2025/05/26 971 1,020 971 978 1,214,100
2025/05/23 1,006 1,015 962 979 1,107,600
2025/05/22 999 1,019 986 1,005 1,208,500
2025/05/21 947 1,022 924 1,003 2,131,900
2025/05/20 937 974 934 947 959,500
2025/05/19 966 970 931 936 792,100
2025/05/16 932 959 915 946 1,224,100
2025/05/15 898 945 898 923 1,653,900
2025/05/14 900 936 895 905 1,259,400
2025/05/13 911 925 890 901 1,227,800
2025/05/12 928 952 888 901 2,295,300
2025/05/09 823 933 807 913 3,107,500
2025/05/08 833 855 815 824 963,400
2025/05/07 802 838 798 821 1,062,500
2025/05/02 815 829 794 795 1,062,500
2025/05/01 840 857 800 806 1,394,300
2025/04/30 830 854 821 844 498,900

このページの先頭へ