エレコム(6750)の株価時系列情報
エレコム(6750)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,956 | 1,977 | 1,942 | 1,963 | 172,100 |
| 2025/07/30 | 1,980 | 1,983 | 1,950 | 1,964 | 138,800 |
| 2025/07/29 | 1,935 | 1,971 | 1,932 | 1,949 | 205,700 |
| 2025/07/28 | 1,925 | 1,942 | 1,912 | 1,933 | 195,300 |
| 2025/07/25 | 1,889 | 1,907 | 1,879 | 1,905 | 105,400 |
| 2025/07/24 | 1,867 | 1,890 | 1,862 | 1,884 | 100,900 |
| 2025/07/23 | 1,886 | 1,891 | 1,853 | 1,861 | 157,700 |
| 2025/07/22 | 1,850 | 1,889 | 1,845 | 1,863 | 148,800 |
| 2025/07/18 | 1,899 | 1,899 | 1,868 | 1,869 | 107,300 |
| 2025/07/17 | 1,880 | 1,922 | 1,880 | 1,916 | 160,400 |
| 2025/07/16 | 1,852 | 1,899 | 1,852 | 1,883 | 184,800 |
| 2025/07/15 | 1,857 | 1,874 | 1,851 | 1,854 | 163,700 |
| 2025/07/14 | 1,831 | 1,837 | 1,794 | 1,826 | 108,100 |
| 2025/07/11 | 1,843 | 1,855 | 1,824 | 1,837 | 117,100 |
| 2025/07/10 | 1,830 | 1,835 | 1,815 | 1,826 | 140,300 |
| 2025/07/09 | 1,800 | 1,830 | 1,796 | 1,817 | 151,000 |
| 2025/07/08 | 1,775 | 1,797 | 1,773 | 1,793 | 104,800 |
| 2025/07/07 | 1,783 | 1,791 | 1,771 | 1,777 | 62,400 |
| 2025/07/04 | 1,785 | 1,794 | 1,780 | 1,780 | 73,300 |
| 2025/07/03 | 1,789 | 1,796 | 1,776 | 1,780 | 100,000 |
| 2025/07/02 | 1,803 | 1,827 | 1,796 | 1,796 | 89,700 |
| 2025/07/01 | 1,810 | 1,825 | 1,802 | 1,818 | 116,100 |
| 2025/06/30 | 1,829 | 1,845 | 1,810 | 1,810 | 193,100 |
| 2025/06/27 | 1,834 | 1,845 | 1,819 | 1,828 | 135,100 |
| 2025/06/26 | 1,827 | 1,838 | 1,823 | 1,836 | 116,200 |
| 2025/06/25 | 1,824 | 1,826 | 1,803 | 1,824 | 138,600 |
| 2025/06/24 | 1,850 | 1,850 | 1,827 | 1,830 | 62,300 |
| 2025/06/23 | 1,806 | 1,846 | 1,806 | 1,831 | 143,300 |
| 2025/06/20 | 1,825 | 1,844 | 1,810 | 1,825 | 260,400 |
| 2025/06/19 | 1,835 | 1,855 | 1,826 | 1,855 | 96,500 |
| 2025/06/18 | 1,824 | 1,848 | 1,822 | 1,838 | 163,200 |
| 2025/06/17 | 1,818 | 1,839 | 1,817 | 1,823 | 93,100 |
| 2025/06/16 | 1,814 | 1,827 | 1,802 | 1,813 | 90,300 |
| 2025/06/13 | 1,800 | 1,806 | 1,785 | 1,786 | 103,000 |
| 2025/06/12 | 1,824 | 1,843 | 1,805 | 1,811 | 115,200 |
| 2025/06/11 | 1,822 | 1,844 | 1,821 | 1,836 | 137,000 |
| 2025/06/10 | 1,839 | 1,842 | 1,812 | 1,812 | 139,400 |
| 2025/06/09 | 1,837 | 1,849 | 1,819 | 1,845 | 218,300 |
| 2025/06/06 | 1,832 | 1,838 | 1,805 | 1,814 | 126,900 |
| 2025/06/05 | 1,787 | 1,838 | 1,772 | 1,814 | 276,100 |
| 2025/06/04 | 1,727 | 1,798 | 1,721 | 1,795 | 286,400 |
| 2025/06/03 | 1,708 | 1,718 | 1,703 | 1,713 | 99,800 |
| 2025/06/02 | 1,701 | 1,714 | 1,697 | 1,713 | 110,200 |
| 2025/05/30 | 1,705 | 1,722 | 1,705 | 1,715 | 104,000 |
| 2025/05/29 | 1,712 | 1,739 | 1,712 | 1,724 | 97,200 |
| 2025/05/28 | 1,730 | 1,738 | 1,706 | 1,716 | 92,800 |
| 2025/05/27 | 1,697 | 1,713 | 1,697 | 1,705 | 89,200 |
| 2025/05/26 | 1,706 | 1,711 | 1,691 | 1,700 | 78,800 |
| 2025/05/23 | 1,715 | 1,720 | 1,702 | 1,713 | 83,600 |
| 2025/05/22 | 1,719 | 1,724 | 1,704 | 1,709 | 103,400 |
| 2025/05/21 | 1,726 | 1,735 | 1,708 | 1,713 | 107,700 |
| 2025/05/20 | 1,718 | 1,730 | 1,700 | 1,707 | 138,900 |
| 2025/05/19 | 1,748 | 1,766 | 1,723 | 1,746 | 133,300 |
| 2025/05/16 | 1,713 | 1,772 | 1,713 | 1,730 | 280,600 |
| 2025/05/15 | 1,752 | 1,764 | 1,745 | 1,753 | 175,000 |
| 2025/05/14 | 1,746 | 1,787 | 1,745 | 1,778 | 276,000 |
| 2025/05/13 | 1,763 | 1,772 | 1,754 | 1,766 | 129,900 |
| 2025/05/12 | 1,733 | 1,761 | 1,733 | 1,757 | 172,700 |
| 2025/05/09 | 1,706 | 1,740 | 1,699 | 1,726 | 161,300 |
| 2025/05/08 | 1,644 | 1,710 | 1,622 | 1,703 | 229,200 |
| 2025/05/07 | 1,654 | 1,679 | 1,640 | 1,657 | 153,800 |
| 2025/05/02 | 1,663 | 1,664 | 1,633 | 1,643 | 121,100 |
| 2025/05/01 | 1,660 | 1,669 | 1,653 | 1,662 | 85,200 |
| 2025/04/30 | 1,679 | 1,679 | 1,659 | 1,678 | 131,900 |
| 2025/04/28 | 1,677 | 1,687 | 1,672 | 1,672 | 98,300 |
| 2025/04/25 | 1,669 | 1,683 | 1,656 | 1,670 | 103,800 |
| 2025/04/24 | 1,711 | 1,718 | 1,667 | 1,670 | 116,400 |
| 2025/04/23 | 1,680 | 1,720 | 1,679 | 1,711 | 273,200 |
| 2025/04/22 | 1,665 | 1,698 | 1,652 | 1,662 | 153,500 |
| 2025/04/21 | 1,644 | 1,672 | 1,642 | 1,663 | 109,300 |
| 2025/04/18 | 1,619 | 1,653 | 1,619 | 1,649 | 99,900 |
| 2025/04/17 | 1,607 | 1,631 | 1,606 | 1,612 | 143,900 |
| 2025/04/16 | 1,620 | 1,620 | 1,597 | 1,609 | 103,800 |
| 2025/04/15 | 1,589 | 1,591 | 1,577 | 1,585 | 80,900 |
| 2025/04/14 | 1,598 | 1,613 | 1,587 | 1,588 | 96,600 |
| 2025/04/11 | 1,546 | 1,595 | 1,521 | 1,591 | 164,400 |
| 2025/04/10 | 1,603 | 1,612 | 1,569 | 1,586 | 226,900 |
| 2025/04/09 | 1,511 | 1,523 | 1,483 | 1,505 | 329,400 |
| 2025/04/08 | 1,542 | 1,546 | 1,499 | 1,513 | 240,000 |
| 2025/04/07 | 1,488 | 1,526 | 1,468 | 1,504 | 203,100 |
| 2025/04/04 | 1,598 | 1,598 | 1,558 | 1,585 | 225,600 |
| 2025/04/03 | 1,604 | 1,620 | 1,595 | 1,613 | 148,700 |
| 2025/04/02 | 1,653 | 1,661 | 1,638 | 1,644 | 133,300 |
| 2025/04/01 | 1,661 | 1,672 | 1,642 | 1,646 | 108,700 |
| 2025/03/31 | 1,670 | 1,672 | 1,644 | 1,653 | 174,500 |
| 2025/03/28 | 1,679 | 1,687 | 1,666 | 1,679 | 110,000 |
| 2025/03/27 | 1,713 | 1,719 | 1,691 | 1,703 | 173,700 |
| 2025/03/26 | 1,680 | 1,708 | 1,672 | 1,700 | 157,400 |
| 2025/03/25 | 1,676 | 1,694 | 1,673 | 1,679 | 104,400 |
| 2025/03/24 | 1,705 | 1,705 | 1,666 | 1,671 | 110,300 |
| 2025/03/21 | 1,688 | 1,725 | 1,688 | 1,702 | 143,300 |
| 2025/03/19 | 1,719 | 1,727 | 1,707 | 1,708 | 157,400 |
| 2025/03/18 | 1,703 | 1,707 | 1,686 | 1,689 | 122,600 |
| 2025/03/17 | 1,707 | 1,713 | 1,696 | 1,700 | 124,700 |
| 2025/03/14 | 1,695 | 1,699 | 1,681 | 1,693 | 179,800 |
| 2025/03/13 | 1,684 | 1,708 | 1,677 | 1,696 | 180,900 |
| 2025/03/12 | 1,686 | 1,695 | 1,666 | 1,680 | 273,000 |
| 2025/03/11 | 1,703 | 1,714 | 1,688 | 1,700 | 164,200 |
| 2025/03/10 | 1,703 | 1,731 | 1,699 | 1,715 | 268,700 |
| 2025/03/07 | 1,641 | 1,693 | 1,630 | 1,681 | 167,500 |
| 2025/03/06 | 1,667 | 1,672 | 1,657 | 1,664 | 121,200 |
| 2025/03/05 | 1,660 | 1,663 | 1,646 | 1,657 | 101,100 |
| 2025/03/04 | 1,656 | 1,666 | 1,639 | 1,647 | 141,000 |
| 2025/03/03 | 1,645 | 1,667 | 1,643 | 1,653 | 134,800 |
| 2025/02/28 | 1,620 | 1,650 | 1,611 | 1,650 | 278,400 |
| 2025/02/27 | 1,621 | 1,634 | 1,611 | 1,631 | 91,100 |
| 2025/02/26 | 1,626 | 1,631 | 1,613 | 1,630 | 104,300 |
| 2025/02/25 | 1,610 | 1,640 | 1,607 | 1,635 | 136,600 |
| 2025/02/21 | 1,601 | 1,634 | 1,586 | 1,632 | 130,100 |
| 2025/02/20 | 1,645 | 1,645 | 1,579 | 1,605 | 221,700 |
| 2025/02/19 | 1,659 | 1,659 | 1,641 | 1,646 | 90,500 |
| 2025/02/18 | 1,659 | 1,694 | 1,646 | 1,659 | 185,000 |
| 2025/02/17 | 1,605 | 1,659 | 1,603 | 1,643 | 244,300 |
| 2025/02/14 | 1,660 | 1,674 | 1,618 | 1,621 | 259,200 |
| 2025/02/13 | 1,525 | 1,543 | 1,516 | 1,540 | 100,500 |
| 2025/02/12 | 1,515 | 1,522 | 1,493 | 1,510 | 109,700 |
| 2025/02/10 | 1,494 | 1,502 | 1,488 | 1,495 | 93,600 |
| 2025/02/07 | 1,475 | 1,502 | 1,471 | 1,502 | 122,900 |
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,487 | 120,800 |
| 2025/02/05 | 1,463 | 1,472 | 1,460 | 1,467 | 224,100 |
| 2025/02/04 | 1,485 | 1,485 | 1,454 | 1,459 | 138,500 |
| 2025/02/03 | 1,484 | 1,489 | 1,455 | 1,468 | 149,600 |
| 2025/01/31 | 1,501 | 1,504 | 1,489 | 1,496 | 100,400 |
| 2025/01/30 | 1,490 | 1,503 | 1,489 | 1,501 | 132,800 |
| 2025/01/29 | 1,490 | 1,501 | 1,483 | 1,495 | 240,200 |
| 2025/01/28 | 1,470 | 1,492 | 1,470 | 1,490 | 198,500 |
| 2025/01/27 | 1,483 | 1,486 | 1,466 | 1,480 | 79,900 |
| 2025/01/24 | 1,466 | 1,487 | 1,461 | 1,472 | 90,000 |
| 2025/01/23 | 1,457 | 1,467 | 1,453 | 1,461 | 68,600 |
| 2025/01/22 | 1,460 | 1,472 | 1,458 | 1,470 | 89,000 |
| 2025/01/21 | 1,460 | 1,463 | 1,449 | 1,463 | 79,900 |
| 2025/01/20 | 1,435 | 1,460 | 1,427 | 1,450 | 172,100 |
| 2025/01/17 | 1,441 | 1,441 | 1,422 | 1,435 | 84,700 |
| 2025/01/16 | 1,435 | 1,455 | 1,435 | 1,446 | 146,300 |
| 2025/01/15 | 1,429 | 1,438 | 1,421 | 1,432 | 94,200 |
| 2025/01/14 | 1,431 | 1,443 | 1,426 | 1,426 | 111,900 |
| 2025/01/10 | 1,444 | 1,457 | 1,437 | 1,446 | 103,600 |
| 2025/01/09 | 1,455 | 1,463 | 1,450 | 1,453 | 102,200 |
| 2025/01/08 | 1,463 | 1,474 | 1,462 | 1,463 | 92,600 |
| 2025/01/07 | 1,478 | 1,478 | 1,460 | 1,475 | 123,200 |
| 2025/01/06 | 1,486 | 1,491 | 1,467 | 1,482 | 140,900 |
| 2024/12/30 | 1,491 | 1,500 | 1,485 | 1,490 | 87,500 |
| 2024/12/27 | 1,475 | 1,492 | 1,471 | 1,487 | 86,300 |
| 2024/12/26 | 1,465 | 1,479 | 1,465 | 1,474 | 85,700 |
| 2024/12/25 | 1,470 | 1,470 | 1,452 | 1,464 | 50,000 |
| 2024/12/24 | 1,482 | 1,482 | 1,467 | 1,470 | 54,100 |
| 2024/12/23 | 1,487 | 1,495 | 1,482 | 1,485 | 82,300 |
| 2024/12/20 | 1,498 | 1,502 | 1,477 | 1,487 | 164,300 |
| 2024/12/19 | 1,436 | 1,483 | 1,431 | 1,483 | 142,900 |
| 2024/12/18 | 1,473 | 1,480 | 1,457 | 1,466 | 100,400 |
| 2024/12/17 | 1,465 | 1,502 | 1,463 | 1,481 | 257,600 |
| 2024/12/16 | 1,470 | 1,482 | 1,460 | 1,464 | 100,700 |
| 2024/12/13 | 1,424 | 1,471 | 1,424 | 1,460 | 197,900 |
| 2024/12/12 | 1,453 | 1,453 | 1,438 | 1,441 | 113,400 |
| 2024/12/11 | 1,442 | 1,450 | 1,440 | 1,445 | 108,500 |
| 2024/12/10 | 1,450 | 1,456 | 1,436 | 1,453 | 115,400 |
| 2024/12/09 | 1,432 | 1,438 | 1,425 | 1,430 | 92,100 |
| 2024/12/06 | 1,447 | 1,449 | 1,429 | 1,429 | 75,300 |
| 2024/12/05 | 1,442 | 1,461 | 1,442 | 1,449 | 115,900 |
| 2024/12/04 | 1,444 | 1,444 | 1,425 | 1,433 | 103,200 |
| 2024/12/03 | 1,447 | 1,460 | 1,443 | 1,449 | 159,100 |
| 2024/12/02 | 1,438 | 1,451 | 1,436 | 1,446 | 144,900 |
| 2024/11/29 | 1,434 | 1,445 | 1,425 | 1,435 | 165,600 |
| 2024/11/28 | 1,426 | 1,435 | 1,422 | 1,434 | 110,600 |
| 2024/11/27 | 1,416 | 1,427 | 1,410 | 1,422 | 130,800 |
| 2024/11/26 | 1,428 | 1,437 | 1,411 | 1,430 | 138,900 |
| 2024/11/25 | 1,445 | 1,448 | 1,422 | 1,424 | 154,600 |
| 2024/11/22 | 1,440 | 1,445 | 1,424 | 1,430 | 87,500 |
| 2024/11/21 | 1,442 | 1,451 | 1,440 | 1,440 | 55,500 |
| 2024/11/20 | 1,451 | 1,452 | 1,433 | 1,445 | 89,700 |
| 2024/11/19 | 1,472 | 1,478 | 1,456 | 1,461 | 98,600 |
| 2024/11/18 | 1,440 | 1,485 | 1,436 | 1,470 | 167,700 |
| 2024/11/15 | 1,447 | 1,463 | 1,446 | 1,448 | 96,900 |
| 2024/11/14 | 1,420 | 1,447 | 1,414 | 1,436 | 108,900 |
| 2024/11/13 | 1,431 | 1,443 | 1,408 | 1,423 | 144,500 |
| 2024/11/12 | 1,457 | 1,467 | 1,442 | 1,442 | 82,200 |
| 2024/11/11 | 1,441 | 1,462 | 1,440 | 1,462 | 77,600 |
| 2024/11/08 | 1,497 | 1,497 | 1,445 | 1,458 | 139,600 |
| 2024/11/07 | 1,447 | 1,504 | 1,404 | 1,479 | 276,500 |
| 2024/11/06 | 1,454 | 1,464 | 1,437 | 1,439 | 125,800 |
| 2024/11/05 | 1,419 | 1,455 | 1,416 | 1,430 | 91,900 |
| 2024/11/01 | 1,422 | 1,449 | 1,422 | 1,432 | 114,900 |
| 2024/10/31 | 1,447 | 1,450 | 1,430 | 1,447 | 97,400 |
| 2024/10/30 | 1,438 | 1,446 | 1,427 | 1,438 | 154,000 |
| 2024/10/29 | 1,431 | 1,433 | 1,420 | 1,433 | 93,800 |
| 2024/10/28 | 1,419 | 1,432 | 1,414 | 1,432 | 112,700 |
| 2024/10/25 | 1,428 | 1,430 | 1,405 | 1,419 | 150,600 |
| 2024/10/24 | 1,446 | 1,449 | 1,435 | 1,440 | 111,700 |
| 2024/10/23 | 1,454 | 1,463 | 1,450 | 1,452 | 63,000 |
| 2024/10/22 | 1,468 | 1,471 | 1,457 | 1,463 | 59,300 |
| 2024/10/21 | 1,475 | 1,478 | 1,469 | 1,473 | 40,500 |
| 2024/10/18 | 1,483 | 1,485 | 1,465 | 1,477 | 56,000 |
| 2024/10/17 | 1,477 | 1,486 | 1,471 | 1,478 | 74,100 |
| 2024/10/16 | 1,474 | 1,491 | 1,466 | 1,477 | 64,700 |
| 2024/10/15 | 1,473 | 1,493 | 1,466 | 1,483 | 118,200 |
| 2024/10/11 | 1,461 | 1,473 | 1,459 | 1,463 | 72,500 |
| 2024/10/10 | 1,465 | 1,466 | 1,453 | 1,466 | 52,100 |
| 2024/10/09 | 1,459 | 1,465 | 1,452 | 1,463 | 49,200 |
| 2024/10/08 | 1,450 | 1,464 | 1,450 | 1,459 | 64,900 |
| 2024/10/07 | 1,478 | 1,478 | 1,463 | 1,469 | 83,500 |