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 |
|---|---|---|---|---|---|
| 2024/09/20 | 683 | 685 | 670 | 679 | 242,500 |
| 2024/09/19 | 673 | 689 | 670 | 673 | 332,900 |
| 2024/09/18 | 665 | 677 | 651 | 655 | 331,400 |
| 2024/09/17 | 691 | 691 | 641 | 655 | 761,300 |
| 2024/09/13 | 714 | 723 | 692 | 694 | 400,700 |
| 2024/09/12 | 705 | 728 | 699 | 728 | 489,700 |
| 2024/09/11 | 704 | 711 | 679 | 686 | 528,800 |
| 2024/09/10 | 711 | 730 | 692 | 710 | 503,200 |
| 2024/09/09 | 689 | 714 | 679 | 705 | 416,200 |
| 2024/09/06 | 745 | 745 | 706 | 714 | 517,300 |
| 2024/09/05 | 716 | 738 | 705 | 730 | 404,800 |
| 2024/09/04 | 726 | 731 | 706 | 716 | 926,600 |
| 2024/09/03 | 799 | 808 | 734 | 756 | 1,473,800 |
| 2024/09/02 | 811 | 825 | 793 | 794 | 850,300 |
| 2024/08/30 | 786 | 807 | 786 | 804 | 541,600 |
| 2024/08/29 | 782 | 790 | 768 | 785 | 473,200 |
| 2024/08/28 | 813 | 815 | 785 | 794 | 841,600 |
| 2024/08/27 | 811 | 832 | 792 | 810 | 1,166,100 |
| 2024/08/26 | 824 | 845 | 804 | 811 | 724,100 |
| 2024/08/23 | 837 | 851 | 815 | 815 | 783,000 |
| 2024/08/22 | 852 | 881 | 817 | 837 | 1,506,600 |
| 2024/08/21 | 846 | 904 | 838 | 850 | 1,669,000 |
| 2024/08/20 | 885 | 885 | 857 | 857 | 703,300 |
| 2024/08/19 | 939 | 939 | 855 | 863 | 1,458,800 |
| 2024/08/16 | 911 | 954 | 875 | 921 | 2,601,500 |
| 2024/08/15 | 820 | 903 | 797 | 881 | 2,651,100 |
| 2024/08/14 | 810 | 862 | 776 | 805 | 1,658,300 |
| 2024/08/13 | 832 | 882 | 815 | 816 | 1,956,300 |
| 2024/08/09 | 821 | 850 | 788 | 828 | 1,472,500 |
| 2024/08/08 | 800 | 854 | 781 | 806 | 1,427,800 |
| 2024/08/07 | 723 | 865 | 722 | 815 | 2,221,300 |
| 2024/08/06 | 743 | 788 | 727 | 753 | 1,549,200 |
| 2024/08/05 | 758 | 798 | 708 | 708 | 1,965,700 |
| 2024/08/02 | 900 | 926 | 841 | 858 | 2,578,700 |
| 2024/08/01 | 1,043 | 1,051 | 996 | 1,005 | 1,106,400 |
| 2024/07/31 | 1,034 | 1,082 | 1,025 | 1,065 | 1,381,800 |
| 2024/07/30 | 1,098 | 1,098 | 1,015 | 1,050 | 3,026,700 |
| 2024/07/29 | 1,140 | 1,160 | 1,064 | 1,121 | 2,747,000 |
| 2024/07/26 | 1,270 | 1,300 | 1,119 | 1,131 | 2,988,000 |
| 2024/07/25 | 1,278 | 1,303 | 1,170 | 1,249 | 2,072,000 |
| 2024/07/24 | 1,324 | 1,343 | 1,220 | 1,318 | 2,113,200 |
| 2024/07/23 | 1,401 | 1,466 | 1,320 | 1,354 | 3,233,600 |
| 2024/07/22 | 1,236 | 1,408 | 1,188 | 1,387 | 5,620,200 |
| 2024/07/19 | 1,925 | 1,936 | 1,526 | 1,526 | 3,325,500 |
| 2024/07/18 | 2,029 | 2,115 | 1,926 | 1,926 | 2,056,200 |
| 2024/07/17 | 2,081 | 2,161 | 1,975 | 2,003 | 1,875,400 |
| 2024/07/16 | 2,210 | 2,313 | 2,039 | 2,082 | 4,466,800 |
| 2024/07/12 | 1,850 | 2,084 | 1,800 | 2,010 | 2,940,500 |
| 2024/07/11 | 1,926 | 1,996 | 1,866 | 1,889 | 2,603,400 |
| 2024/07/10 | 1,941 | 1,974 | 1,835 | 1,923 | 2,019,700 |
| 2024/07/09 | 1,650 | 1,944 | 1,622 | 1,905 | 3,247,000 |
| 2024/07/08 | 1,800 | 1,815 | 1,721 | 1,721 | 1,711,100 |
| 2024/07/05 | 1,795 | 1,949 | 1,726 | 1,835 | 4,657,100 |
| 2024/07/04 | 1,876 | 1,915 | 1,702 | 1,795 | 4,976,700 |
| 2024/07/03 | 1,545 | 1,775 | 1,523 | 1,775 | 5,042,600 |
| 2024/07/02 | 1,499 | 1,665 | 1,421 | 1,475 | 7,012,400 |
| 2024/07/01 | 1,645 | 1,808 | 1,597 | 1,739 | 8,657,200 |
| 2024/06/28 | 1,565 | 1,575 | 1,487 | 1,516 | 3,763,300 |
| 2024/06/27 | 1,465 | 1,627 | 1,450 | 1,597 | 6,262,600 |
| 2024/06/26 | 1,410 | 1,507 | 1,387 | 1,468 | 9,300,200 |
| 2024/06/25 | 1,270 | 1,365 | 1,226 | 1,350 | 5,744,600 |
| 2024/06/24 | 1,247 | 1,310 | 1,201 | 1,228 | 3,315,800 |
| 2024/06/21 | 1,220 | 1,390 | 1,187 | 1,299 | 7,291,300 |
| 2024/06/20 | 1,150 | 1,268 | 1,103 | 1,215 | 8,031,700 |
| 2024/06/19 | 1,070 | 1,079 | 1,044 | 1,079 | 1,386,900 |
| 2024/06/18 | 947 | 999 | 912 | 929 | 749,700 |
| 2024/06/17 | 949 | 980 | 945 | 947 | 211,700 |
| 2024/06/14 | 923 | 962 | 916 | 958 | 236,900 |
| 2024/06/13 | 948 | 953 | 926 | 938 | 145,300 |
| 2024/06/12 | 943 | 975 | 934 | 943 | 304,400 |
| 2024/06/11 | 980 | 980 | 942 | 942 | 205,600 |
| 2024/06/10 | 970 | 983 | 955 | 971 | 366,400 |
| 2024/06/07 | 970 | 1,033 | 970 | 993 | 941,400 |
| 2024/06/06 | 954 | 965 | 918 | 965 | 455,900 |
| 2024/06/05 | 960 | 974 | 940 | 954 | 488,100 |
| 2024/06/04 | 920 | 980 | 905 | 970 | 619,300 |
| 2024/06/03 | 918 | 965 | 913 | 914 | 622,300 |
| 2024/05/31 | 853 | 918 | 853 | 883 | 525,500 |
| 2024/05/30 | 838 | 891 | 823 | 862 | 501,700 |
| 2024/05/29 | 860 | 875 | 834 | 842 | 172,500 |
| 2024/05/28 | 842 | 875 | 841 | 860 | 253,500 |
| 2024/05/27 | 826 | 840 | 815 | 833 | 180,400 |
| 2024/05/24 | 835 | 844 | 823 | 832 | 158,400 |
| 2024/05/23 | 865 | 877 | 843 | 850 | 197,300 |
| 2024/05/22 | 852 | 865 | 834 | 854 | 286,300 |
| 2024/05/21 | 855 | 895 | 849 | 862 | 526,500 |
| 2024/05/20 | 822 | 866 | 822 | 844 | 450,000 |
| 2024/05/17 | 821 | 826 | 808 | 821 | 230,300 |
| 2024/05/16 | 825 | 847 | 803 | 822 | 420,900 |
| 2024/05/15 | 814 | 836 | 806 | 820 | 291,300 |
| 2024/05/14 | 819 | 826 | 804 | 808 | 311,900 |
| 2024/05/13 | 859 | 870 | 825 | 834 | 370,100 |
| 2024/05/10 | 838 | 879 | 833 | 865 | 563,900 |
| 2024/05/09 | 874 | 874 | 837 | 848 | 730,300 |
| 2024/05/08 | 783 | 875 | 777 | 865 | 1,564,100 |
| 2024/05/07 | 760 | 790 | 755 | 785 | 538,100 |
| 2024/05/02 | 748 | 819 | 740 | 746 | 986,600 |
| 2024/05/01 | 780 | 786 | 753 | 753 | 392,100 |
| 2024/04/30 | 806 | 808 | 774 | 786 | 577,600 |
| 2024/04/26 | 809 | 824 | 781 | 796 | 580,800 |
| 2024/04/25 | 818 | 822 | 774 | 815 | 909,700 |
| 2024/04/24 | 835 | 852 | 807 | 827 | 821,700 |
| 2024/04/23 | 827 | 857 | 795 | 821 | 1,239,600 |
| 2024/04/22 | 757 | 859 | 746 | 835 | 2,285,700 |
| 2024/04/19 | 741 | 757 | 702 | 736 | 877,100 |
| 2024/04/18 | 742 | 760 | 722 | 740 | 730,600 |
| 2024/04/17 | 750 | 776 | 730 | 757 | 897,200 |
| 2024/04/16 | 795 | 804 | 737 | 757 | 1,723,000 |
| 2024/04/15 | 860 | 922 | 795 | 810 | 2,706,200 |
| 2024/04/12 | 935 | 945 | 888 | 896 | 999,400 |
| 2024/04/11 | 890 | 934 | 878 | 921 | 801,100 |
| 2024/04/10 | 923 | 937 | 876 | 897 | 992,800 |
| 2024/04/09 | 940 | 972 | 915 | 922 | 1,147,700 |
| 2024/04/08 | 871 | 948 | 861 | 940 | 1,554,000 |
| 2024/04/05 | 886 | 908 | 856 | 873 | 1,927,000 |
| 2024/04/04 | 1,031 | 1,045 | 906 | 931 | 3,155,200 |
| 2024/04/03 | 979 | 1,061 | 958 | 1,039 | 3,718,800 |
| 2024/04/02 | 958 | 1,010 | 914 | 1,009 | 1,815,300 |
| 2024/04/01 | 974 | 1,032 | 961 | 968 | 2,968,900 |
| 2024/03/29 | 870 | 959 | 860 | 959 | 1,914,600 |
| 2024/03/28 | 885 | 925 | 848 | 874 | 1,420,600 |
| 2024/03/27 | 912 | 945 | 890 | 912 | 1,690,100 |
| 2024/03/26 | 991 | 999 | 910 | 911 | 1,720,700 |
| 2024/03/25 | 994 | 1,010 | 936 | 961 | 2,746,100 |
| 2024/03/22 | 1,032 | 1,047 | 972 | 985 | 2,726,400 |
| 2024/03/21 | 1,011 | 1,143 | 1,011 | 1,062 | 7,671,900 |
| 2024/03/19 | 934 | 1,039 | 881 | 1,010 | 7,266,900 |
| 2024/03/18 | 771 | 903 | 771 | 890 | 2,763,500 |
| 2024/03/15 | 786 | 806 | 767 | 783 | 478,000 |
| 2024/03/14 | 822 | 825 | 783 | 815 | 505,100 |
| 2024/03/13 | 794 | 839 | 788 | 824 | 1,577,200 |
| 2024/03/12 | 728 | 766 | 664 | 755 | 1,194,000 |
| 2024/03/11 | 757 | 788 | 714 | 733 | 1,504,100 |
| 2024/03/08 | 830 | 852 | 787 | 798 | 895,700 |
| 2024/03/07 | 871 | 910 | 820 | 841 | 1,483,300 |
| 2024/03/06 | 847 | 904 | 820 | 856 | 1,817,900 |
| 2024/03/05 | 750 | 881 | 738 | 856 | 2,947,000 |
| 2024/03/04 | 789 | 793 | 730 | 740 | 1,033,800 |
| 2024/03/01 | 770 | 771 | 715 | 721 | 895,600 |
| 2024/02/29 | 780 | 795 | 760 | 763 | 974,200 |
| 2024/02/28 | 792 | 849 | 755 | 802 | 1,928,300 |
| 2024/02/27 | 800 | 843 | 773 | 781 | 2,194,000 |
| 2024/02/26 | 706 | 789 | 691 | 785 | 2,877,300 |
| 2024/02/22 | 717 | 717 | 680 | 689 | 1,074,900 |
| 2024/02/21 | 730 | 735 | 672 | 680 | 2,028,700 |
| 2024/02/20 | 700 | 747 | 665 | 674 | 2,416,700 |
| 2024/02/19 | 615 | 712 | 614 | 712 | 2,272,700 |
| 2024/02/16 | 607 | 644 | 605 | 612 | 944,600 |
| 2024/02/15 | 658 | 669 | 603 | 612 | 1,806,000 |
| 2024/02/14 | 576 | 643 | 566 | 639 | 2,295,600 |
| 2024/02/13 | 591 | 634 | 578 | 583 | 1,704,300 |
| 2024/02/09 | 648 | 671 | 592 | 601 | 2,520,300 |
| 2024/02/08 | 747 | 749 | 666 | 671 | 6,372,600 |
| 2024/02/07 | 584 | 649 | 582 | 649 | 4,690,100 |
| 2024/02/06 | 502 | 554 | 494 | 549 | 3,121,400 |
| 2024/02/05 | 483 | 513 | 482 | 504 | 1,274,600 |
| 2024/02/02 | 519 | 538 | 479 | 479 | 2,085,600 |
| 2024/02/01 | 548 | 553 | 514 | 516 | 1,851,000 |
| 2024/01/31 | 515 | 597 | 511 | 553 | 7,032,900 |
| 2024/01/30 | 510 | 602 | 482 | 537 | 9,642,800 |
| 2024/01/29 | 429 | 506 | 427 | 506 | 6,061,900 |
| 2024/01/26 | 440 | 462 | 416 | 426 | 7,277,200 |
| 2024/01/25 | 387 | 395 | 378 | 385 | 399,800 |
| 2024/01/24 | 376 | 395 | 372 | 392 | 537,800 |
| 2024/01/23 | 371 | 383 | 359 | 372 | 494,800 |
| 2024/01/22 | 347 | 374 | 347 | 374 | 521,500 |
| 2024/01/19 | 345 | 352 | 337 | 337 | 273,400 |
| 2024/01/18 | 342 | 352 | 333 | 341 | 511,500 |
| 2024/01/17 | 362 | 374 | 347 | 350 | 779,300 |
| 2024/01/16 | 383 | 390 | 366 | 367 | 1,598,200 |
| 2024/01/15 | 388 | 427 | 383 | 415 | 3,416,400 |
| 2024/01/12 | 354 | 378 | 347 | 364 | 780,800 |
| 2024/01/11 | 362 | 365 | 343 | 351 | 604,000 |
| 2024/01/10 | 341 | 373 | 340 | 368 | 869,700 |
| 2024/01/09 | 334 | 343 | 332 | 342 | 164,000 |
| 2024/01/05 | 337 | 340 | 328 | 334 | 232,300 |
| 2024/01/04 | 337 | 346 | 331 | 341 | 240,100 |
| 2023/12/29 | 355 | 355 | 339 | 344 | 267,400 |
| 2023/12/28 | 346 | 359 | 334 | 358 | 317,100 |
| 2023/12/27 | 321 | 352 | 319 | 348 | 620,400 |
| 2023/12/26 | 318 | 327 | 316 | 321 | 201,200 |
| 2023/12/25 | 337 | 339 | 318 | 320 | 405,000 |
| 2023/12/22 | 343 | 349 | 340 | 345 | 155,300 |
| 2023/12/21 | 346 | 350 | 339 | 341 | 165,100 |
| 2023/12/20 | 357 | 362 | 351 | 351 | 136,800 |
| 2023/12/19 | 348 | 364 | 342 | 355 | 413,000 |
| 2023/12/18 | 354 | 356 | 333 | 350 | 520,900 |
| 2023/12/15 | 356 | 393 | 355 | 362 | 1,120,300 |
| 2023/12/14 | 359 | 376 | 351 | 354 | 247,700 |
| 2023/12/13 | 349 | 365 | 348 | 358 | 152,900 |
| 2023/12/12 | 354 | 360 | 340 | 348 | 344,400 |
| 2023/12/11 | 356 | 366 | 354 | 354 | 159,300 |
| 2023/12/08 | 348 | 364 | 345 | 356 | 198,300 |
| 2023/12/07 | 367 | 367 | 346 | 352 | 238,800 |
| 2023/12/06 | 362 | 373 | 360 | 371 | 239,000 |
| 2023/12/05 | 377 | 377 | 360 | 360 | 340,700 |
| 2023/12/04 | 379 | 385 | 373 | 377 | 141,500 |
| 2023/12/01 | 384 | 384 | 376 | 381 | 198,600 |
| 2023/11/30 | 393 | 399 | 386 | 388 | 120,400 |
| 2023/11/29 | 384 | 409 | 384 | 396 | 192,900 |