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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,662 | 1,664 | 1,648 | 1,655 | 108,200 |
| 2026/02/05 | 1,662 | 1,677 | 1,649 | 1,662 | 151,200 |
| 2026/02/04 | 1,657 | 1,664 | 1,646 | 1,646 | 182,400 |
| 2026/02/03 | 1,646 | 1,664 | 1,645 | 1,657 | 106,200 |
| 2026/02/02 | 1,655 | 1,660 | 1,638 | 1,639 | 127,200 |
| 2026/01/30 | 1,647 | 1,654 | 1,639 | 1,646 | 158,200 |
| 2026/01/29 | 1,638 | 1,645 | 1,623 | 1,641 | 121,300 |
| 2026/01/28 | 1,644 | 1,651 | 1,638 | 1,638 | 150,200 |
| 2026/01/27 | 1,654 | 1,674 | 1,647 | 1,660 | 124,100 |
| 2026/01/26 | 1,665 | 1,683 | 1,647 | 1,660 | 310,800 |
| 2026/01/23 | 1,693 | 1,702 | 1,682 | 1,696 | 119,400 |
| 2026/01/22 | 1,680 | 1,694 | 1,679 | 1,693 | 155,600 |
| 2026/01/21 | 1,689 | 1,689 | 1,662 | 1,673 | 190,800 |
| 2026/01/20 | 1,699 | 1,709 | 1,691 | 1,708 | 141,100 |
| 2026/01/19 | 1,708 | 1,709 | 1,694 | 1,700 | 160,300 |
| 2026/01/16 | 1,708 | 1,716 | 1,676 | 1,708 | 201,400 |
| 2026/01/15 | 1,703 | 1,718 | 1,702 | 1,711 | 153,300 |
| 2026/01/14 | 1,700 | 1,717 | 1,700 | 1,706 | 110,200 |
| 2026/01/13 | 1,703 | 1,717 | 1,686 | 1,700 | 163,700 |
| 2026/01/09 | 1,700 | 1,712 | 1,676 | 1,686 | 216,300 |
| 2026/01/08 | 1,700 | 1,708 | 1,695 | 1,695 | 143,200 |
| 2026/01/07 | 1,706 | 1,711 | 1,693 | 1,693 | 168,100 |
| 2026/01/06 | 1,715 | 1,724 | 1,710 | 1,715 | 105,100 |
| 2026/01/05 | 1,722 | 1,730 | 1,706 | 1,707 | 134,700 |
| 2025/12/30 | 1,739 | 1,741 | 1,722 | 1,722 | 69,400 |
| 2025/12/29 | 1,740 | 1,746 | 1,722 | 1,730 | 86,400 |
| 2025/12/26 | 1,747 | 1,748 | 1,735 | 1,740 | 87,600 |
| 2025/12/25 | 1,750 | 1,750 | 1,736 | 1,739 | 73,400 |
| 2025/12/24 | 1,759 | 1,763 | 1,750 | 1,756 | 58,300 |
| 2025/12/23 | 1,728 | 1,759 | 1,726 | 1,759 | 85,600 |
| 2025/12/22 | 1,777 | 1,777 | 1,736 | 1,745 | 188,400 |
| 2025/12/19 | 1,758 | 1,787 | 1,757 | 1,780 | 190,200 |
| 2025/12/18 | 1,767 | 1,775 | 1,757 | 1,771 | 131,000 |
| 2025/12/17 | 1,736 | 1,779 | 1,730 | 1,769 | 170,100 |
| 2025/12/16 | 1,755 | 1,755 | 1,736 | 1,736 | 85,500 |
| 2025/12/15 | 1,750 | 1,770 | 1,748 | 1,761 | 78,600 |
| 2025/12/12 | 1,742 | 1,762 | 1,729 | 1,762 | 148,300 |
| 2025/12/11 | 1,769 | 1,774 | 1,726 | 1,728 | 179,500 |
| 2025/12/10 | 1,767 | 1,779 | 1,756 | 1,759 | 152,300 |
| 2025/12/09 | 1,777 | 1,781 | 1,763 | 1,764 | 119,400 |
| 2025/12/08 | 1,757 | 1,776 | 1,751 | 1,769 | 159,700 |
| 2025/12/05 | 1,772 | 1,772 | 1,739 | 1,740 | 133,000 |
| 2025/12/04 | 1,746 | 1,775 | 1,746 | 1,774 | 193,900 |
| 2025/12/03 | 1,762 | 1,769 | 1,749 | 1,754 | 156,500 |
| 2025/12/02 | 1,764 | 1,764 | 1,743 | 1,762 | 172,300 |
| 2025/12/01 | 1,790 | 1,799 | 1,755 | 1,755 | 185,900 |
| 2025/11/28 | 1,778 | 1,804 | 1,771 | 1,789 | 153,900 |
| 2025/11/27 | 1,765 | 1,783 | 1,765 | 1,773 | 161,400 |
| 2025/11/26 | 1,760 | 1,778 | 1,758 | 1,764 | 142,800 |
| 2025/11/25 | 1,803 | 1,803 | 1,760 | 1,760 | 195,100 |
| 2025/11/21 | 1,786 | 1,797 | 1,781 | 1,795 | 122,400 |
| 2025/11/20 | 1,795 | 1,795 | 1,774 | 1,780 | 120,600 |
| 2025/11/19 | 1,779 | 1,790 | 1,766 | 1,778 | 146,300 |
| 2025/11/18 | 1,775 | 1,788 | 1,771 | 1,779 | 155,000 |
| 2025/11/17 | 1,786 | 1,791 | 1,772 | 1,780 | 162,500 |
| 2025/11/14 | 1,760 | 1,831 | 1,760 | 1,786 | 506,400 |
| 2025/11/13 | 1,871 | 1,911 | 1,856 | 1,880 | 339,700 |
| 2025/11/12 | 1,825 | 1,847 | 1,824 | 1,832 | 139,000 |
| 2025/11/11 | 1,825 | 1,831 | 1,814 | 1,828 | 117,500 |
| 2025/11/10 | 1,813 | 1,831 | 1,808 | 1,825 | 98,300 |
| 2025/11/07 | 1,812 | 1,827 | 1,806 | 1,813 | 93,900 |
| 2025/11/06 | 1,811 | 1,834 | 1,802 | 1,823 | 143,400 |
| 2025/11/05 | 1,811 | 1,826 | 1,773 | 1,812 | 167,500 |
| 2025/11/04 | 1,800 | 1,846 | 1,800 | 1,842 | 141,800 |
| 2025/10/31 | 1,805 | 1,805 | 1,782 | 1,804 | 253,900 |
| 2025/10/30 | 1,781 | 1,804 | 1,775 | 1,792 | 175,700 |
| 2025/10/29 | 1,810 | 1,810 | 1,789 | 1,793 | 209,900 |
| 2025/10/28 | 1,891 | 1,891 | 1,803 | 1,812 | 313,200 |
| 2025/10/27 | 1,890 | 1,916 | 1,878 | 1,903 | 172,200 |
| 2025/10/24 | 1,867 | 1,884 | 1,861 | 1,882 | 168,200 |
| 2025/10/23 | 1,827 | 1,853 | 1,826 | 1,850 | 165,200 |
| 2025/10/22 | 1,810 | 1,830 | 1,803 | 1,826 | 99,100 |
| 2025/10/21 | 1,804 | 1,809 | 1,798 | 1,802 | 97,400 |
| 2025/10/20 | 1,811 | 1,814 | 1,800 | 1,804 | 109,600 |
| 2025/10/17 | 1,790 | 1,799 | 1,783 | 1,799 | 94,500 |
| 2025/10/16 | 1,797 | 1,808 | 1,779 | 1,788 | 62,900 |
| 2025/10/15 | 1,796 | 1,802 | 1,783 | 1,795 | 141,000 |
| 2025/10/14 | 1,779 | 1,800 | 1,762 | 1,772 | 193,500 |
| 2025/10/10 | 1,817 | 1,827 | 1,801 | 1,805 | 116,700 |
| 2025/10/09 | 1,822 | 1,845 | 1,815 | 1,841 | 141,200 |
| 2025/10/08 | 1,840 | 1,868 | 1,836 | 1,836 | 145,600 |
| 2025/10/07 | 1,850 | 1,861 | 1,840 | 1,854 | 175,800 |
| 2025/10/06 | 1,870 | 1,870 | 1,836 | 1,845 | 214,700 |
| 2025/10/03 | 1,812 | 1,843 | 1,811 | 1,837 | 115,700 |
| 2025/10/02 | 1,809 | 1,817 | 1,790 | 1,812 | 117,400 |
| 2025/10/01 | 1,834 | 1,836 | 1,805 | 1,818 | 129,400 |
| 2025/09/30 | 1,846 | 1,864 | 1,832 | 1,846 | 131,400 |
| 2025/09/29 | 1,888 | 1,888 | 1,851 | 1,851 | 223,500 |
| 2025/09/26 | 1,898 | 1,928 | 1,898 | 1,911 | 297,100 |
| 2025/09/25 | 1,883 | 1,897 | 1,882 | 1,890 | 105,200 |
| 2025/09/24 | 1,878 | 1,904 | 1,870 | 1,893 | 194,100 |
| 2025/09/22 | 1,885 | 1,894 | 1,871 | 1,883 | 142,100 |
| 2025/09/19 | 1,935 | 1,948 | 1,888 | 1,896 | 260,600 |
| 2025/09/18 | 1,914 | 1,939 | 1,897 | 1,927 | 262,700 |
| 2025/09/17 | 1,904 | 1,906 | 1,886 | 1,895 | 263,100 |
| 2025/09/16 | 1,879 | 1,915 | 1,872 | 1,904 | 407,300 |
| 2025/09/12 | 1,848 | 1,875 | 1,848 | 1,865 | 241,200 |
| 2025/09/11 | 1,842 | 1,856 | 1,834 | 1,856 | 223,700 |
| 2025/09/10 | 1,850 | 1,860 | 1,846 | 1,849 | 178,100 |
| 2025/09/09 | 1,857 | 1,882 | 1,841 | 1,842 | 231,600 |
| 2025/09/08 | 1,846 | 1,856 | 1,832 | 1,856 | 318,400 |
| 2025/09/05 | 1,850 | 1,862 | 1,839 | 1,846 | 314,000 |
| 2025/09/04 | 1,835 | 1,857 | 1,829 | 1,850 | 196,000 |
| 2025/09/03 | 1,840 | 1,855 | 1,835 | 1,835 | 139,800 |
| 2025/09/02 | 1,845 | 1,864 | 1,841 | 1,844 | 206,900 |
| 2025/09/01 | 1,847 | 1,865 | 1,819 | 1,839 | 236,700 |
| 2025/08/29 | 1,842 | 1,866 | 1,829 | 1,848 | 306,400 |
| 2025/08/28 | 1,860 | 1,873 | 1,823 | 1,829 | 296,400 |
| 2025/08/27 | 1,863 | 1,874 | 1,858 | 1,874 | 215,800 |
| 2025/08/26 | 1,868 | 1,885 | 1,843 | 1,854 | 363,900 |
| 2025/08/25 | 1,892 | 1,906 | 1,854 | 1,868 | 489,400 |
| 2025/08/22 | 1,842 | 1,894 | 1,838 | 1,890 | 455,100 |
| 2025/08/21 | 1,866 | 1,868 | 1,820 | 1,842 | 287,200 |
| 2025/08/20 | 1,850 | 1,878 | 1,845 | 1,869 | 373,000 |
| 2025/08/19 | 1,780 | 1,860 | 1,775 | 1,849 | 913,700 |
| 2025/08/18 | 1,804 | 1,805 | 1,782 | 1,787 | 845,300 |
| 2025/08/15 | 1,757 | 1,820 | 1,737 | 1,802 | 1,828,800 |
| 2025/08/14 | 2,030 | 2,030 | 1,977 | 2,003 | 328,700 |
| 2025/08/13 | 2,043 | 2,048 | 2,027 | 2,036 | 124,900 |
| 2025/08/12 | 2,050 | 2,056 | 2,019 | 2,031 | 161,200 |
| 2025/08/08 | 2,026 | 2,055 | 2,026 | 2,042 | 157,000 |
| 2025/08/07 | 2,015 | 2,048 | 2,015 | 2,033 | 124,800 |
| 2025/08/06 | 1,985 | 2,014 | 1,982 | 2,011 | 160,500 |
| 2025/08/05 | 1,961 | 1,993 | 1,955 | 1,984 | 129,700 |
| 2025/08/04 | 1,948 | 1,972 | 1,941 | 1,964 | 125,700 |
| 2025/08/01 | 1,975 | 1,986 | 1,971 | 1,986 | 136,200 |
| 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 |