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 |