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 |
---|---|---|---|---|---|
2024/05/15 | 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 |
2023/11/28 | 394 | 395 | 389 | 392 | 132,600 |
2023/11/27 | 400 | 402 | 391 | 398 | 235,300 |
2023/11/24 | 412 | 412 | 398 | 400 | 345,800 |
2023/11/22 | 420 | 431 | 412 | 414 | 481,300 |
2023/11/21 | 430 | 438 | 417 | 420 | 253,000 |
2023/11/20 | 418 | 425 | 415 | 418 | 180,600 |
2023/11/17 | 432 | 437 | 415 | 421 | 231,700 |
2023/11/16 | 448 | 449 | 440 | 443 | 88,900 |
2023/11/15 | 469 | 471 | 445 | 447 | 255,700 |
2023/11/14 | 492 | 492 | 461 | 461 | 253,300 |
2023/11/13 | 503 | 506 | 486 | 486 | 142,300 |
2023/11/10 | 503 | 512 | 500 | 503 | 71,200 |
2023/11/09 | 502 | 520 | 501 | 510 | 204,500 |
2023/11/08 | 497 | 507 | 495 | 507 | 145,800 |
2023/11/07 | 503 | 504 | 488 | 499 | 149,400 |
2023/11/06 | 475 | 505 | 475 | 497 | 319,000 |
2023/11/02 | 470 | 484 | 467 | 479 | 173,500 |
2023/11/01 | 474 | 484 | 467 | 478 | 141,100 |
2023/10/31 | 457 | 480 | 455 | 471 | 146,500 |
2023/10/30 | 456 | 460 | 447 | 452 | 120,900 |
2023/10/27 | 438 | 468 | 429 | 462 | 344,000 |
2023/10/26 | 468 | 477 | 438 | 438 | 363,300 |
2023/10/25 | 502 | 507 | 480 | 480 | 296,600 |
2023/10/24 | 515 | 518 | 467 | 499 | 347,500 |
2023/10/23 | 509 | 511 | 498 | 505 | 250,700 |
2023/10/20 | 505 | 513 | 503 | 509 | 126,100 |
2023/10/19 | 516 | 522 | 505 | 510 | 179,100 |
2023/10/18 | 531 | 541 | 520 | 527 | 146,600 |
2023/10/17 | 528 | 545 | 527 | 540 | 207,000 |
2023/10/16 | 529 | 546 | 497 | 524 | 490,800 |
2023/10/13 | 553 | 596 | 516 | 525 | 1,440,000 |
2023/10/12 | 515 | 517 | 500 | 506 | 147,500 |
2023/10/11 | 519 | 521 | 507 | 515 | 88,200 |
2023/10/10 | 515 | 527 | 515 | 519 | 73,500 |
2023/10/06 | 505 | 525 | 505 | 516 | 120,900 |
2023/10/05 | 512 | 523 | 505 | 508 | 132,900 |
2023/10/04 | 512 | 531 | 511 | 514 | 140,100 |
2023/10/03 | 525 | 539 | 522 | 527 | 119,300 |
2023/10/02 | 555 | 556 | 531 | 532 | 222,700 |
2023/09/29 | 562 | 571 | 549 | 556 | 169,300 |
2023/09/28 | 565 | 569 | 542 | 553 | 242,600 |
2023/09/27 | 586 | 604 | 565 | 569 | 407,700 |
2023/09/26 | 585 | 637 | 582 | 606 | 920,500 |
2023/09/25 | 593 | 606 | 571 | 576 | 359,600 |
2023/09/22 | 564 | 592 | 557 | 592 | 370,500 |
2023/09/21 | 550 | 588 | 540 | 584 | 567,600 |
2023/09/20 | 543 | 554 | 531 | 548 | 217,200 |
2023/09/19 | 531 | 548 | 531 | 545 | 181,600 |
2023/09/15 | 516 | 546 | 514 | 541 | 535,000 |
2023/09/14 | 517 | 549 | 515 | 520 | 502,400 |
2023/09/13 | 505 | 598 | 500 | 523 | 1,750,100 |
2023/09/12 | 527 | 538 | 508 | 512 | 432,700 |
2023/09/11 | 510 | 590 | 494 | 539 | 2,029,500 |
2023/09/08 | 510 | 516 | 506 | 508 | 172,600 |
2023/09/07 | 548 | 549 | 518 | 518 | 302,700 |
2023/09/06 | 555 | 562 | 551 | 551 | 109,800 |
2023/09/05 | 555 | 563 | 552 | 555 | 90,000 |
2023/09/04 | 568 | 568 | 555 | 555 | 128,200 |
2023/09/01 | 570 | 573 | 561 | 569 | 99,900 |
2023/08/31 | 589 | 595 | 568 | 575 | 189,600 |
2023/08/30 | 578 | 587 | 572 | 579 | 95,200 |
2023/08/29 | 570 | 588 | 569 | 575 | 83,100 |
2023/08/28 | 585 | 594 | 570 | 571 | 112,100 |
2023/08/25 | 585 | 596 | 577 | 583 | 188,100 |
2023/08/24 | 587 | 614 | 587 | 602 | 261,600 |
2023/08/23 | 552 | 593 | 550 | 587 | 251,600 |
2023/08/22 | 565 | 573 | 550 | 550 | 196,900 |
2023/08/21 | 565 | 575 | 557 | 557 | 290,800 |
2023/08/18 | 581 | 594 | 571 | 572 | 441,100 |
2023/08/17 | 648 | 648 | 613 | 613 | 231,700 |
2023/08/16 | 663 | 677 | 650 | 650 | 162,600 |
2023/08/15 | 676 | 680 | 658 | 664 | 225,000 |
2023/08/14 | 688 | 698 | 674 | 680 | 187,800 |
2023/08/10 | 691 | 701 | 681 | 690 | 213,200 |
2023/08/09 | 695 | 711 | 695 | 696 | 285,300 |
2023/08/08 | 781 | 796 | 704 | 705 | 1,294,300 |
2023/08/07 | 686 | 851 | 676 | 774 | 5,126,400 |
2023/08/04 | 708 | 715 | 701 | 701 | 94,100 |
2023/08/03 | 702 | 736 | 699 | 717 | 256,200 |
2023/08/02 | 686 | 726 | 681 | 715 | 331,200 |
2023/08/01 | 718 | 718 | 693 | 693 | 196,900 |
2023/07/31 | 715 | 728 | 701 | 709 | 244,200 |
2023/07/28 | 713 | 721 | 697 | 711 | 300,800 |
2023/07/27 | 750 | 788 | 721 | 723 | 727,300 |
2023/07/26 | 687 | 769 | 686 | 755 | 1,506,100 |
2023/07/25 | 740 | 746 | 688 | 688 | 639,400 |
2023/07/24 | 662 | 707 | 662 | 696 | 423,500 |
2023/07/21 | 662 | 667 | 653 | 659 | 226,900 |
2023/07/20 | 674 | 694 | 663 | 669 | 275,600 |