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
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
2023/07/19 685 692 668 682 211,400
2023/07/18 694 711 678 682 281,600
2023/07/14 700 725 696 697 730,000
2023/07/13 705 748 702 745 548,500
2023/07/12 770 782 732 735 419,200
2023/07/11 779 796 771 782 326,700
2023/07/10 819 825 769 770 682,500
2023/07/07 834 847 820 825 336,200
2023/07/06 900 904 836 849 978,300
2023/07/05 844 995 819 913 5,419,300
2023/07/04 893 937 841 855 2,073,200
2023/07/03 896 965 891 903 2,477,500
2023/06/30 802 925 758 870 4,886,600
2023/06/29 697 778 696 778 1,125,000
2023/06/28 665 722 661 678 736,600
2023/06/27 650 668 633 660 333,800
2023/06/26 685 685 648 650 398,100
2023/06/23 680 695 666 681 387,900
2023/06/22 702 709 671 673 615,100
2023/06/21 713 728 709 711 293,700
2023/06/20 739 748 702 719 456,600
2023/06/19 718 760 716 745 513,900
2023/06/16 721 729 703 718 395,100
2023/06/15 769 769 698 715 1,032,800
2023/06/14 790 792 765 769 584,200
2023/06/13 826 846 796 797 825,300
2023/06/12 847 864 824 832 1,038,700
2023/06/09 818 865 799 838 1,604,500
2023/06/08 784 813 773 796 643,000
2023/06/07 779 799 755 781 636,600
2023/06/06 806 810 770 781 862,900
2023/06/05 793 853 777 799 1,808,500
2023/06/02 830 836 767 783 2,573,500
2023/06/01 985 988 813 820 4,971,100
2023/05/31 966 989 941 963 647,800
2023/05/30 982 997 962 974 455,300
2023/05/29 1,007 1,013 969 979 574,100
2023/05/26 1,021 1,021 992 992 479,700
2023/05/25 1,039 1,053 993 1,023 743,800
2023/05/24 1,021 1,064 1,016 1,046 611,900
2023/05/23 1,152 1,167 998 1,021 2,257,500
2023/05/22 1,104 1,158 1,100 1,139 842,400
2023/05/19 1,100 1,125 1,080 1,120 629,500
2023/05/18 1,099 1,107 1,051 1,096 1,031,100
2023/05/17 1,110 1,139 1,097 1,102 671,100
2023/05/16 1,102 1,127 1,093 1,112 589,200
2023/05/15 1,104 1,109 1,061 1,091 622,300
2023/05/12 1,147 1,151 1,115 1,116 560,100
2023/05/11 1,115 1,155 1,112 1,145 1,137,100
2023/05/10 1,175 1,175 1,106 1,110 1,252,400
2023/05/09 1,185 1,215 1,161 1,174 1,581,800
2023/05/08 1,136 1,240 1,125 1,177 3,221,500
2023/05/02 1,086 1,154 1,084 1,136 1,708,400
2023/05/01 1,100 1,169 1,095 1,109 1,971,700
2023/04/28 1,150 1,160 1,076 1,101 1,538,200
2023/04/27 1,140 1,197 1,082 1,156 7,821,900
2023/04/26 970 1,130 955 1,130 4,215,700
2023/04/25 1,000 1,036 967 980 1,064,400
2023/04/24 998 1,015 982 982 776,500
2023/04/21 1,069 1,079 1,005 1,014 1,160,600
2023/04/20 1,163 1,179 1,080 1,091 1,321,000
2023/04/19 1,144 1,165 1,096 1,164 1,637,000
2023/04/18 1,031 1,172 1,027 1,144 3,329,400
2023/04/17 1,027 1,058 1,013 1,031 747,500
2023/04/14 1,060 1,073 1,000 1,030 1,043,500
2023/04/13 971 1,064 953 1,058 1,666,600
2023/04/12 1,015 1,043 992 1,026 844,800
2023/04/11 960 1,019 960 1,017 893,200
2023/04/10 979 988 941 963 787,800
2023/04/07 1,002 1,008 955 969 897,100
2023/04/06 998 1,026 987 1,008 816,600
2023/04/05 1,059 1,115 1,010 1,023 1,626,400
2023/04/04 1,070 1,088 1,047 1,055 837,100
2023/04/03 1,153 1,163 1,070 1,100 1,378,900
2023/03/31 1,174 1,190 1,139 1,146 1,004,300
2023/03/30 1,197 1,217 1,134 1,152 1,275,800
2023/03/29 1,120 1,206 1,120 1,197 1,777,400
2023/03/28 1,098 1,159 1,072 1,118 2,103,200
2023/03/27 1,225 1,249 1,121 1,126 2,224,600
2023/03/24 1,230 1,319 1,166 1,200 7,440,400
2023/03/23 1,220 1,269 1,162 1,210 9,325,900
2023/03/22 999 1,106 991 1,106 1,990,200
2023/03/20 945 1,026 940 956 3,043,600
2023/03/17 1,030 1,043 945 953 1,943,500
2023/03/16 1,078 1,078 1,000 1,001 2,108,300
2023/03/15 1,093 1,150 1,053 1,108 4,367,000
2023/03/14 1,003 1,230 981 1,050 8,537,800
2023/03/13 1,072 1,106 1,022 1,025 1,120,500
2023/03/10 1,160 1,199 1,101 1,102 1,293,600
2023/03/09 1,219 1,260 1,168 1,181 1,401,700
2023/03/08 1,310 1,322 1,195 1,240 2,348,300
2023/03/07 1,354 1,368 1,290 1,291 3,539,400
2023/03/06 1,250 1,350 1,237 1,325 7,964,800
2023/03/03 1,268 1,385 1,194 1,195 13,982,700
2023/03/02 1,127 1,154 1,090 1,148 1,621,500
2023/03/01 1,063 1,129 1,056 1,128 1,894,000
2023/02/28 1,022 1,062 985 1,048 820,500
2023/02/27 988 1,049 960 1,025 952,200
2023/02/24 1,055 1,062 995 995 1,057,300
2023/02/22 1,020 1,080 1,008 1,065 1,441,800
2023/02/21 984 1,042 977 1,027 1,275,600
2023/02/20 961 991 920 980 735,000
2023/02/17 965 1,035 958 985 1,177,500
2023/02/16 957 988 945 963 664,300
2023/02/15 948 1,023 919 958 1,970,400
2023/02/14 947 962 915 921 507,500
2023/02/13 950 960 916 932 709,200
2023/02/10 1,001 1,006 951 978 816,300
2023/02/09 985 1,025 967 1,013 1,269,000
2023/02/08 1,090 1,109 1,000 1,015 1,779,300
2023/02/07 1,100 1,188 1,071 1,112 5,676,200
2023/02/06 1,044 1,164 950 1,120 10,350,900
2023/02/03 1,021 1,078 941 1,000 7,054,000
2023/02/02 1,100 1,275 1,040 1,081 27,558,600
2023/02/01 1,070 1,070 1,009 1,070 1,554,100
2023/01/31 750 920 723 920 16,209,100
2023/01/30 839 869 762 770 5,184,900
2023/01/27 920 946 844 865 11,467,000
2023/01/26 890 936 811 856 17,599,800
2023/01/25 737 788 736 788 9,903,000
2023/01/24 705 751 664 688 11,690,700
2023/01/23 672 732 642 704 19,613,000
2023/01/20 582 632 567 632 13,488,600
2023/01/19 465 532 450 532 5,077,900
2023/01/18 472 482 444 452 2,613,100
2023/01/17 489 516 456 456 4,768,100
2023/01/16 554 582 537 556 2,025,500
2023/01/13 601 648 553 562 9,754,200
2023/01/12 520 607 500 591 12,609,200
2023/01/11 504 560 495 516 4,576,500
2023/01/10 556 589 511 511 5,009,900
2023/01/06 631 631 551 561 15,519,700
2023/01/05 600 651 556 651 39,269,300
2023/01/04 520 551 516 551 5,062,800

このページの先頭へ