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
2026/06/19 616 626 579 591 438,500
2026/06/18 603 627 598 618 358,400
2026/06/17 564 614 564 602 458,500
2026/06/16 556 566 547 566 262,500
2026/06/15 560 566 553 557 212,300
2026/06/12 558 566 551 557 222,400
2026/06/11 558 561 550 558 232,500
2026/06/10 575 582 556 565 312,500
2026/06/09 595 608 575 579 284,900
2026/06/08 585 594 578 590 301,900
2026/06/05 582 606 582 598 285,900
2026/06/04 591 593 574 575 241,200
2026/06/03 608 608 575 593 411,900
2026/06/02 611 613 589 602 393,100
2026/06/01 620 626 604 610 483,600
2026/05/29 635 648 619 619 254,500
2026/05/28 625 635 620 632 247,500
2026/05/27 632 637 621 631 231,000
2026/05/26 649 649 631 638 258,200
2026/05/25 668 668 633 645 394,400
2026/05/22 643 668 637 664 561,800
2026/05/21 620 646 619 636 362,300
2026/05/20 620 622 600 611 423,200
2026/05/19 625 636 616 621 360,200
2026/05/18 614 622 600 620 352,000
2026/05/15 619 635 610 615 333,900
2026/05/14 647 647 612 619 580,900
2026/05/13 642 657 640 653 214,800
2026/05/12 675 677 642 647 493,100
2026/05/11 688 690 665 674 433,800
2026/05/08 645 662 640 652 394,300
2026/05/07 640 647 633 642 324,800
2026/05/01 653 660 636 636 428,900
2026/04/30 664 664 647 657 231,900
2026/04/28 660 669 654 663 310,000
2026/04/27 654 668 637 660 446,300
2026/04/24 665 673 642 644 667,400
2026/04/23 697 697 659 671 732,600
2026/04/22 693 710 683 690 545,000
2026/04/21 731 735 681 693 924,700
2026/04/20 718 730 705 721 507,000
2026/04/17 735 748 715 718 740,000
2026/04/16 722 760 715 721 1,522,800
2026/04/15 747 752 684 711 3,097,500
2026/04/14 712 732 697 732 3,137,300
2026/04/13 624 634 611 632 530,300
2026/04/10 632 638 620 632 422,500
2026/04/09 634 636 623 635 305,700
2026/04/08 619 638 617 636 501,700
2026/04/07 613 622 602 609 212,300
2026/04/06 606 615 601 606 272,200
2026/04/03 600 607 592 607 307,400
2026/03/27 584 610 584 604 296,700
2026/03/26 600 605 579 586 337,100
2026/03/25 591 610 591 608 294,400
2026/03/24 588 591 574 586 348,600
2026/03/23 588 588 554 567 1,127,100
2026/03/19 620 621 604 608 516,400
2026/03/18 625 636 620 630 401,300
2026/03/17 635 643 614 616 293,700
2026/03/16 638 638 623 635 324,600
2026/03/13 625 638 617 638 296,300
2026/03/12 640 644 621 630 454,100
2026/03/11 656 675 646 646 650,400
2026/03/10 643 661 628 651 714,600
2026/03/09 630 649 602 633 1,035,100
2026/03/06 632 673 629 664 996,700
2026/03/05 629 646 620 632 631,900
2026/03/04 628 654 601 605 1,374,800
2026/03/03 668 680 645 647 1,077,300
2026/03/02 650 676 631 673 1,223,400
2026/02/27 641 657 619 656 2,361,700
2026/02/26 594 627 593 611 1,375,400
2026/02/25 590 603 581 596 854,200
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

このページの先頭へ