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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 864 | 867 | 836 | 841 | 813,100 |
| 2025/04/25 | 789 | 867 | 783 | 851 | 1,668,600 |
| 2025/04/24 | 786 | 800 | 778 | 784 | 416,800 |
| 2025/04/23 | 815 | 820 | 774 | 782 | 1,059,200 |
| 2025/04/22 | 815 | 848 | 795 | 805 | 812,100 |
| 2025/04/21 | 856 | 865 | 810 | 813 | 763,100 |
| 2025/04/18 | 850 | 870 | 834 | 841 | 993,100 |
| 2025/04/17 | 808 | 857 | 807 | 848 | 1,767,400 |
| 2025/04/16 | 818 | 837 | 782 | 787 | 1,516,500 |
| 2025/04/15 | 800 | 826 | 774 | 810 | 1,774,600 |
| 2025/04/14 | 831 | 841 | 812 | 813 | 1,143,600 |
| 2025/04/11 | 762 | 830 | 757 | 830 | 1,200,300 |
| 2025/04/10 | 808 | 808 | 761 | 792 | 1,232,900 |
| 2025/04/09 | 743 | 745 | 706 | 733 | 937,000 |
| 2025/04/08 | 738 | 766 | 736 | 758 | 1,175,700 |
| 2025/04/07 | 678 | 715 | 641 | 678 | 1,615,800 |
| 2025/04/04 | 764 | 778 | 726 | 767 | 1,439,900 |
| 2025/04/03 | 742 | 790 | 741 | 779 | 1,603,900 |
| 2025/04/02 | 832 | 839 | 800 | 800 | 1,098,800 |
| 2025/04/01 | 875 | 876 | 826 | 841 | 1,237,900 |
| 2025/03/31 | 870 | 900 | 865 | 873 | 910,800 |
| 2025/03/28 | 919 | 922 | 896 | 896 | 854,900 |
| 2025/03/27 | 967 | 967 | 912 | 919 | 1,278,100 |
| 2025/03/26 | 1,005 | 1,009 | 959 | 965 | 1,893,700 |
| 2025/03/25 | 942 | 1,009 | 933 | 990 | 3,205,100 |
| 2025/03/24 | 988 | 1,034 | 929 | 929 | 3,961,600 |
| 2025/03/21 | 940 | 959 | 915 | 958 | 1,067,000 |
| 2025/03/19 | 980 | 981 | 905 | 942 | 2,804,200 |
| 2025/03/18 | 1,017 | 1,040 | 970 | 970 | 2,361,300 |
| 2025/03/17 | 1,044 | 1,098 | 1,007 | 1,009 | 3,346,700 |
| 2025/03/14 | 1,022 | 1,061 | 977 | 1,019 | 2,488,300 |
| 2025/03/13 | 1,068 | 1,074 | 995 | 1,014 | 2,209,400 |
| 2025/03/12 | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 |
| 2025/03/11 | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 |
| 2025/03/10 | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 |
| 2025/03/07 | 992 | 1,058 | 945 | 1,009 | 6,275,900 |
| 2025/03/06 | 908 | 1,034 | 892 | 1,022 | 6,409,300 |
| 2025/03/05 | 828 | 917 | 824 | 884 | 2,545,300 |
| 2025/03/04 | 860 | 865 | 805 | 820 | 1,318,400 |
| 2025/03/03 | 900 | 922 | 841 | 861 | 1,503,100 |
| 2025/02/28 | 906 | 979 | 882 | 895 | 3,001,000 |
| 2025/02/27 | 945 | 1,014 | 920 | 935 | 7,109,000 |
| 2025/02/26 | 908 | 956 | 861 | 885 | 4,149,000 |
| 2025/02/25 | 740 | 914 | 738 | 914 | 3,121,600 |
| 2025/02/21 | 792 | 792 | 759 | 764 | 688,500 |
| 2025/02/20 | 820 | 834 | 751 | 789 | 1,408,500 |
| 2025/02/19 | 835 | 852 | 810 | 819 | 823,400 |
| 2025/02/18 | 859 | 898 | 848 | 850 | 884,800 |
| 2025/02/17 | 865 | 881 | 837 | 858 | 1,086,400 |
| 2025/02/14 | 855 | 914 | 822 | 889 | 1,829,800 |
| 2025/02/13 | 909 | 934 | 831 | 852 | 1,793,600 |
| 2025/02/12 | 990 | 1,038 | 902 | 904 | 3,977,700 |
| 2025/02/10 | 868 | 965 | 862 | 954 | 3,248,600 |
| 2025/02/07 | 816 | 900 | 807 | 861 | 2,224,800 |
| 2025/02/06 | 887 | 951 | 817 | 831 | 3,151,400 |
| 2025/02/05 | 1,001 | 1,002 | 876 | 902 | 5,081,800 |
| 2025/02/04 | 866 | 999 | 866 | 965 | 9,195,100 |
| 2025/02/03 | 785 | 866 | 782 | 851 | 4,875,300 |
| 2025/01/31 | 731 | 805 | 716 | 789 | 3,531,700 |
| 2025/01/30 | 716 | 743 | 706 | 735 | 1,802,700 |
| 2025/01/29 | 775 | 805 | 714 | 729 | 4,053,800 |
| 2025/01/28 | 750 | 833 | 728 | 760 | 7,800,900 |
| 2025/01/27 | 688 | 751 | 681 | 751 | 2,374,200 |
| 2025/01/24 | 640 | 688 | 626 | 651 | 2,556,200 |
| 2025/01/23 | 635 | 669 | 605 | 636 | 2,567,100 |
| 2025/01/22 | 702 | 702 | 623 | 625 | 2,102,800 |
| 2025/01/21 | 714 | 718 | 652 | 682 | 4,703,500 |
| 2025/01/20 | 567 | 651 | 562 | 651 | 1,685,800 |
| 2025/01/17 | 592 | 594 | 520 | 551 | 2,713,100 |
| 2025/01/16 | 585 | 615 | 566 | 582 | 5,683,700 |
| 2025/01/15 | 524 | 555 | 522 | 555 | 691,100 |
| 2025/01/14 | 478 | 482 | 466 | 475 | 620,100 |
| 2025/01/10 | 500 | 501 | 491 | 494 | 314,400 |
| 2025/01/09 | 500 | 511 | 495 | 500 | 456,100 |
| 2025/01/08 | 515 | 517 | 500 | 507 | 762,100 |
| 2025/01/07 | 502 | 512 | 494 | 510 | 862,600 |
| 2025/01/06 | 485 | 494 | 476 | 486 | 1,081,800 |
| 2024/12/30 | 439 | 466 | 432 | 461 | 698,200 |
| 2024/12/27 | 422 | 434 | 421 | 431 | 276,800 |
| 2024/12/26 | 410 | 425 | 409 | 419 | 394,200 |
| 2024/12/25 | 408 | 417 | 403 | 412 | 324,000 |
| 2024/12/24 | 411 | 413 | 406 | 408 | 220,100 |
| 2024/12/23 | 410 | 414 | 404 | 411 | 276,600 |
| 2024/12/20 | 409 | 420 | 405 | 411 | 326,000 |
| 2024/12/19 | 403 | 419 | 401 | 407 | 415,100 |
| 2024/12/18 | 405 | 419 | 403 | 409 | 392,900 |
| 2024/12/17 | 428 | 431 | 411 | 413 | 691,200 |
| 2024/12/16 | 438 | 446 | 425 | 426 | 1,099,300 |
| 2024/12/13 | 444 | 473 | 439 | 442 | 2,120,500 |
| 2024/12/12 | 458 | 462 | 445 | 447 | 368,000 |
| 2024/12/11 | 457 | 460 | 447 | 453 | 413,000 |
| 2024/12/10 | 459 | 462 | 451 | 457 | 237,100 |
| 2024/12/09 | 463 | 465 | 455 | 462 | 274,600 |
| 2024/12/06 | 468 | 468 | 448 | 460 | 852,100 |
| 2024/12/05 | 501 | 508 | 480 | 480 | 571,700 |
| 2024/12/04 | 511 | 513 | 500 | 505 | 263,600 |
| 2024/12/03 | 522 | 529 | 508 | 508 | 482,400 |
| 2024/12/02 | 573 | 578 | 525 | 527 | 1,227,200 |
| 2024/11/29 | 504 | 546 | 499 | 543 | 884,200 |
| 2024/11/28 | 495 | 511 | 495 | 504 | 300,000 |
| 2024/11/27 | 491 | 498 | 478 | 497 | 315,100 |
| 2024/11/26 | 512 | 512 | 482 | 490 | 686,900 |
| 2024/11/25 | 531 | 537 | 511 | 511 | 467,700 |
| 2024/11/22 | 512 | 540 | 496 | 521 | 838,900 |
| 2024/11/21 | 519 | 521 | 505 | 505 | 230,300 |
| 2024/11/20 | 509 | 518 | 504 | 518 | 172,100 |
| 2024/11/19 | 505 | 516 | 505 | 511 | 148,300 |
| 2024/11/18 | 498 | 515 | 498 | 500 | 139,900 |
| 2024/11/15 | 499 | 518 | 490 | 505 | 337,000 |
| 2024/11/14 | 513 | 518 | 500 | 500 | 197,100 |
| 2024/11/13 | 511 | 523 | 509 | 513 | 189,500 |
| 2024/11/12 | 518 | 521 | 505 | 505 | 193,400 |
| 2024/11/11 | 521 | 525 | 512 | 515 | 202,900 |
| 2024/11/08 | 509 | 522 | 505 | 518 | 330,000 |
| 2024/11/07 | 510 | 520 | 504 | 507 | 185,000 |
| 2024/11/06 | 495 | 518 | 495 | 508 | 271,400 |
| 2024/11/05 | 496 | 508 | 488 | 496 | 367,400 |
| 2024/11/01 | 506 | 514 | 496 | 496 | 387,000 |
| 2024/10/31 | 512 | 525 | 503 | 521 | 345,500 |
| 2024/10/30 | 512 | 520 | 499 | 506 | 320,100 |
| 2024/10/29 | 513 | 518 | 506 | 512 | 259,000 |
| 2024/10/28 | 504 | 529 | 504 | 515 | 347,400 |
| 2024/10/25 | 520 | 524 | 505 | 513 | 295,500 |
| 2024/10/24 | 525 | 531 | 513 | 516 | 386,600 |
| 2024/10/23 | 534 | 545 | 527 | 534 | 394,300 |
| 2024/10/22 | 560 | 564 | 541 | 544 | 412,900 |
| 2024/10/21 | 571 | 580 | 554 | 558 | 450,900 |
| 2024/10/18 | 565 | 576 | 552 | 575 | 790,200 |
| 2024/10/17 | 590 | 599 | 557 | 569 | 979,000 |
| 2024/10/16 | 663 | 663 | 583 | 594 | 2,897,900 |