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 |
|---|---|---|---|---|---|
| 2024/05/28 | 842 | 875 | 841 | 860 | 253,500 |
| 2024/05/27 | 826 | 840 | 815 | 833 | 180,400 |
| 2024/05/24 | 835 | 844 | 823 | 832 | 158,400 |
| 2024/05/23 | 865 | 877 | 843 | 850 | 197,300 |
| 2024/05/22 | 852 | 865 | 834 | 854 | 286,300 |
| 2024/05/21 | 855 | 895 | 849 | 862 | 526,500 |
| 2024/05/20 | 822 | 866 | 822 | 844 | 450,000 |
| 2024/05/17 | 821 | 826 | 808 | 821 | 230,300 |
| 2024/05/16 | 825 | 847 | 803 | 822 | 420,900 |
| 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 |