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
2026/10/30 1,033 1,090 1,021 1,046 1,733,500
2026/10/29 1,058 1,070 998 1,044 2,353,200
2026/10/28 1,061 1,103 1,038 1,071 2,356,000
2026/10/27 1,036 1,116 1,002 1,100 3,798,300
2026/10/26 1,050 1,073 990 1,035 3,281,000
2026/10/23 995 1,025 952 1,006 3,341,900
2026/10/22 1,079 1,150 1,003 1,036 7,583,700
2026/10/21 1,105 1,134 1,017 1,020 9,043,400
2026/10/20 1,111 1,145 1,061 1,085 6,092,400
2026/10/19 1,311 1,330 1,200 1,200 12,571,100
2026/10/16 1,135 1,324 1,127 1,281 14,131,400
2026/10/15 1,150 1,229 1,093 1,119 12,397,800
2026/10/14 1,068 1,068 992 1,030 5,468,100
2026/10/13 1,185 1,255 1,052 1,066 17,096,400
2026/10/09 903 1,065 891 1,065 4,621,800
2026/10/08 922 954 903 915 2,427,300
2026/10/07 919 973 893 923 2,624,500
2026/10/06 893 913 863 874 1,846,600
2026/10/05 841 889 838 878 719,100
2026/10/02 849 849 819 826 338,100
2026/10/01 854 858 833 838 289,800
2026/09/30 839 862 828 854 365,900
2026/09/29 853 854 817 826 414,200
2026/09/28 860 862 825 838 673,000
2026/09/25 880 880 851 865 277,300
2026/09/24 878 890 857 865 340,800
2026/09/18 859 872 841 863 339,000
2026/09/17 825 876 824 853 640,700
2026/09/16 812 825 802 818 259,100
2026/09/15 821 821 804 807 231,400
2026/09/14 790 816 780 815 425,300
2026/09/11 810 825 800 805 368,900
2026/09/10 830 847 824 824 235,100
2026/09/09 825 844 816 833 294,500
2026/09/08 818 842 815 821 290,700
2026/09/07 819 843 814 829 501,200
2026/09/04 823 834 804 808 656,300
2026/09/03 871 871 825 828 460,900
2026/09/02 849 881 837 865 444,000
2026/09/01 915 916 869 872 539,100
2026/08/31 916 930 901 915 464,700
2026/08/28 905 939 893 924 643,600
2026/08/27 875 913 867 905 592,300
2026/08/26 838 885 831 871 606,000
2026/08/25 832 846 822 828 296,000
2026/08/24 853 870 815 838 486,300
2026/08/21 848 864 838 853 375,300
2026/08/20 835 865 835 862 404,700
2026/08/19 860 863 816 820 569,700
2026/08/18 852 893 842 868 682,900
2026/08/17 854 859 841 848 519,600
2026/08/14 825 883 819 860 720,300
2026/08/13 800 843 794 840 655,000
2026/08/12 809 822 795 808 299,900
2026/08/10 810 834 799 803 544,700
2026/08/07 796 808 782 805 269,100
2026/08/06 790 823 780 796 530,700
2026/08/05 760 797 755 797 464,700
2026/08/04 750 770 746 757 271,700
2026/08/03 744 752 721 750 355,000
2026/07/31 735 766 727 743 450,900
2026/07/30 731 738 705 728 449,600
2026/07/29 766 774 726 739 660,300
2026/07/28 789 790 749 766 626,200
2026/07/27 786 807 769 789 826,400
2026/07/24 760 795 745 782 954,700
2026/07/23 771 782 752 772 605,500
2026/07/22 760 805 741 766 1,199,300
2026/07/21 733 779 728 765 1,113,500
2026/07/17 710 728 695 705 899,700
2026/07/16 724 769 708 712 1,286,000
2026/07/15 715 762 711 720 3,426,000
2026/07/14 661 667 645 662 790,600
2026/07/13 670 688 660 669 348,500
2026/07/10 649 684 648 680 484,800
2026/07/09 659 683 641 647 645,900
2026/07/08 652 658 645 654 259,600
2026/07/07 689 690 659 659 678,000
2026/07/06 668 677 657 664 374,500
2026/07/03 656 660 638 658 334,900
2026/07/02 609 660 607 639 931,200
2026/07/01 608 608 594 603 149,900
2026/06/30 602 606 591 606 142,700
2026/06/29 595 605 593 600 208,600
2026/06/26 594 594 569 575 266,400
2026/06/25 593 601 587 597 179,100
2026/06/24 595 606 586 590 240,500
2026/06/23 616 616 591 592 342,400
2026/06/22 595 627 593 618 281,200
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

このページの先頭へ