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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,502 | 1,519 | 1,494 | 1,510 | 143,900 |
| 2024/04/22 | 1,486 | 1,510 | 1,481 | 1,502 | 137,500 |
| 2024/04/19 | 1,491 | 1,491 | 1,460 | 1,478 | 138,600 |
| 2024/04/18 | 1,495 | 1,506 | 1,490 | 1,501 | 103,500 |
| 2024/04/17 | 1,518 | 1,520 | 1,493 | 1,500 | 113,100 |
| 2024/04/16 | 1,508 | 1,525 | 1,497 | 1,522 | 136,600 |
| 2024/04/15 | 1,563 | 1,563 | 1,514 | 1,521 | 145,700 |
| 2024/04/12 | 1,575 | 1,596 | 1,575 | 1,583 | 132,900 |
| 2024/04/11 | 1,539 | 1,574 | 1,539 | 1,565 | 113,300 |
| 2024/04/10 | 1,547 | 1,565 | 1,547 | 1,561 | 83,800 |
| 2024/04/09 | 1,543 | 1,548 | 1,530 | 1,541 | 98,700 |
| 2024/04/08 | 1,535 | 1,545 | 1,518 | 1,543 | 138,600 |
| 2024/04/05 | 1,489 | 1,530 | 1,489 | 1,528 | 144,100 |
| 2024/04/04 | 1,520 | 1,520 | 1,500 | 1,504 | 82,500 |
| 2024/04/03 | 1,490 | 1,524 | 1,489 | 1,515 | 110,400 |
| 2024/04/02 | 1,528 | 1,535 | 1,508 | 1,509 | 90,100 |
| 2024/04/01 | 1,551 | 1,558 | 1,529 | 1,535 | 86,200 |
| 2024/03/29 | 1,540 | 1,550 | 1,531 | 1,544 | 127,300 |
| 2024/03/28 | 1,575 | 1,590 | 1,544 | 1,550 | 119,500 |
| 2024/03/27 | 1,608 | 1,635 | 1,600 | 1,601 | 300,900 |
| 2024/03/26 | 1,555 | 1,580 | 1,554 | 1,569 | 104,400 |
| 2024/03/25 | 1,566 | 1,574 | 1,553 | 1,560 | 182,400 |
| 2024/03/22 | 1,590 | 1,591 | 1,569 | 1,571 | 195,700 |
| 2024/03/21 | 1,559 | 1,574 | 1,550 | 1,550 | 132,100 |
| 2024/03/19 | 1,552 | 1,555 | 1,537 | 1,540 | 127,800 |
| 2024/03/18 | 1,546 | 1,559 | 1,546 | 1,552 | 61,800 |
| 2024/03/15 | 1,553 | 1,567 | 1,546 | 1,547 | 163,900 |
| 2024/03/14 | 1,530 | 1,553 | 1,528 | 1,543 | 101,700 |
| 2024/03/13 | 1,558 | 1,560 | 1,529 | 1,534 | 96,800 |
| 2024/03/12 | 1,535 | 1,559 | 1,526 | 1,558 | 101,400 |
| 2024/03/11 | 1,556 | 1,559 | 1,539 | 1,546 | 118,000 |
| 2024/03/08 | 1,551 | 1,585 | 1,547 | 1,570 | 141,800 |
| 2024/03/07 | 1,567 | 1,571 | 1,546 | 1,554 | 171,700 |
| 2024/03/06 | 1,540 | 1,572 | 1,537 | 1,567 | 200,600 |
| 2024/03/05 | 1,559 | 1,564 | 1,536 | 1,542 | 189,000 |
| 2024/03/04 | 1,585 | 1,599 | 1,570 | 1,571 | 251,300 |
| 2024/03/01 | 1,599 | 1,601 | 1,582 | 1,585 | 102,400 |
| 2024/02/29 | 1,605 | 1,621 | 1,600 | 1,601 | 200,200 |
| 2024/02/28 | 1,618 | 1,631 | 1,607 | 1,611 | 98,500 |
| 2024/02/27 | 1,628 | 1,634 | 1,613 | 1,624 | 108,000 |
| 2024/02/26 | 1,629 | 1,659 | 1,628 | 1,628 | 136,400 |
| 2024/02/22 | 1,625 | 1,632 | 1,613 | 1,621 | 110,300 |
| 2024/02/21 | 1,617 | 1,632 | 1,615 | 1,617 | 168,200 |
| 2024/02/20 | 1,622 | 1,627 | 1,611 | 1,623 | 156,600 |
| 2024/02/19 | 1,600 | 1,617 | 1,590 | 1,613 | 180,600 |
| 2024/02/16 | 1,591 | 1,620 | 1,585 | 1,601 | 331,000 |
| 2024/02/15 | 1,576 | 1,604 | 1,561 | 1,562 | 468,500 |
| 2024/02/14 | 1,661 | 1,668 | 1,637 | 1,656 | 197,300 |
| 2024/02/13 | 1,680 | 1,691 | 1,673 | 1,676 | 228,000 |
| 2024/02/09 | 1,666 | 1,668 | 1,651 | 1,659 | 162,900 |
| 2024/02/08 | 1,681 | 1,694 | 1,667 | 1,681 | 133,500 |
| 2024/02/07 | 1,690 | 1,702 | 1,684 | 1,687 | 147,200 |
| 2024/02/06 | 1,708 | 1,713 | 1,690 | 1,690 | 137,500 |
| 2024/02/05 | 1,705 | 1,722 | 1,705 | 1,713 | 93,100 |
| 2024/02/02 | 1,706 | 1,715 | 1,699 | 1,701 | 91,600 |
| 2024/02/01 | 1,712 | 1,725 | 1,707 | 1,712 | 96,500 |
| 2024/01/31 | 1,717 | 1,727 | 1,699 | 1,718 | 129,100 |
| 2024/01/30 | 1,727 | 1,741 | 1,727 | 1,735 | 88,300 |
| 2024/01/29 | 1,729 | 1,736 | 1,713 | 1,718 | 120,800 |
| 2024/01/26 | 1,743 | 1,745 | 1,726 | 1,729 | 99,200 |
| 2024/01/25 | 1,749 | 1,769 | 1,749 | 1,768 | 100,000 |
| 2024/01/24 | 1,739 | 1,761 | 1,726 | 1,749 | 132,300 |
| 2024/01/23 | 1,737 | 1,751 | 1,731 | 1,739 | 114,400 |
| 2024/01/22 | 1,732 | 1,745 | 1,716 | 1,718 | 117,700 |
| 2024/01/19 | 1,696 | 1,720 | 1,695 | 1,709 | 119,100 |
| 2024/01/18 | 1,706 | 1,716 | 1,690 | 1,692 | 151,500 |
| 2024/01/17 | 1,723 | 1,739 | 1,714 | 1,719 | 97,800 |
| 2024/01/16 | 1,771 | 1,771 | 1,727 | 1,727 | 103,900 |
| 2024/01/15 | 1,744 | 1,772 | 1,741 | 1,772 | 157,400 |
| 2024/01/12 | 1,715 | 1,744 | 1,710 | 1,743 | 187,500 |
| 2024/01/11 | 1,720 | 1,720 | 1,701 | 1,713 | 107,800 |
| 2024/01/10 | 1,695 | 1,711 | 1,690 | 1,696 | 123,600 |
| 2024/01/09 | 1,701 | 1,729 | 1,696 | 1,700 | 124,100 |
| 2024/01/05 | 1,713 | 1,734 | 1,695 | 1,699 | 203,700 |
| 2024/01/04 | 1,700 | 1,723 | 1,688 | 1,709 | 170,600 |
| 2023/12/29 | 1,721 | 1,760 | 1,721 | 1,756 | 134,900 |
| 2023/12/28 | 1,707 | 1,744 | 1,706 | 1,735 | 141,600 |
| 2023/12/27 | 1,683 | 1,717 | 1,679 | 1,707 | 184,600 |
| 2023/12/26 | 1,650 | 1,683 | 1,645 | 1,676 | 159,600 |
| 2023/12/25 | 1,666 | 1,673 | 1,642 | 1,642 | 95,200 |
| 2023/12/22 | 1,643 | 1,668 | 1,642 | 1,666 | 137,700 |
| 2023/12/21 | 1,705 | 1,713 | 1,669 | 1,669 | 209,100 |
| 2023/12/20 | 1,749 | 1,767 | 1,734 | 1,735 | 392,100 |
| 2023/12/19 | 1,800 | 1,804 | 1,751 | 1,776 | 225,200 |
| 2023/12/18 | 1,790 | 1,803 | 1,780 | 1,796 | 207,300 |
| 2023/12/15 | 1,796 | 1,820 | 1,778 | 1,785 | 281,700 |
| 2023/12/14 | 1,779 | 1,798 | 1,773 | 1,783 | 187,600 |
| 2023/12/13 | 1,767 | 1,780 | 1,762 | 1,766 | 200,800 |
| 2023/12/12 | 1,760 | 1,773 | 1,747 | 1,747 | 165,900 |
| 2023/12/11 | 1,707 | 1,757 | 1,706 | 1,748 | 329,800 |
| 2023/12/08 | 1,681 | 1,692 | 1,677 | 1,689 | 264,100 |
| 2023/12/07 | 1,650 | 1,668 | 1,646 | 1,660 | 139,900 |
| 2023/12/06 | 1,627 | 1,675 | 1,627 | 1,672 | 181,500 |
| 2023/12/05 | 1,624 | 1,644 | 1,624 | 1,626 | 187,600 |
| 2023/12/04 | 1,620 | 1,632 | 1,615 | 1,630 | 115,200 |
| 2023/12/01 | 1,630 | 1,644 | 1,628 | 1,630 | 97,900 |
| 2023/11/30 | 1,627 | 1,631 | 1,613 | 1,624 | 136,500 |
| 2023/11/29 | 1,634 | 1,649 | 1,628 | 1,649 | 132,700 |
| 2023/11/28 | 1,635 | 1,653 | 1,630 | 1,634 | 95,500 |
| 2023/11/27 | 1,653 | 1,661 | 1,632 | 1,636 | 94,800 |
| 2023/11/24 | 1,670 | 1,677 | 1,641 | 1,653 | 133,500 |
| 2023/11/22 | 1,667 | 1,673 | 1,651 | 1,666 | 145,100 |
| 2023/11/21 | 1,628 | 1,658 | 1,628 | 1,650 | 197,800 |
| 2023/11/20 | 1,629 | 1,643 | 1,625 | 1,628 | 132,000 |
| 2023/11/17 | 1,585 | 1,615 | 1,585 | 1,615 | 189,900 |
| 2023/11/16 | 1,626 | 1,638 | 1,591 | 1,592 | 422,100 |
| 2023/11/15 | 1,640 | 1,668 | 1,621 | 1,648 | 412,000 |
| 2023/11/14 | 1,685 | 1,707 | 1,685 | 1,697 | 173,700 |
| 2023/11/13 | 1,708 | 1,715 | 1,680 | 1,684 | 87,400 |
| 2023/11/10 | 1,692 | 1,705 | 1,681 | 1,705 | 97,600 |
| 2023/11/09 | 1,706 | 1,714 | 1,678 | 1,695 | 117,800 |
| 2023/11/08 | 1,723 | 1,735 | 1,705 | 1,718 | 127,600 |
| 2023/11/07 | 1,731 | 1,746 | 1,712 | 1,712 | 91,100 |
| 2023/11/06 | 1,753 | 1,758 | 1,743 | 1,743 | 109,500 |
| 2023/11/02 | 1,737 | 1,759 | 1,726 | 1,738 | 123,300 |
| 2023/11/01 | 1,721 | 1,739 | 1,718 | 1,735 | 125,200 |
| 2023/10/31 | 1,680 | 1,704 | 1,680 | 1,702 | 100,200 |
| 2023/10/30 | 1,692 | 1,702 | 1,676 | 1,685 | 124,200 |
| 2023/10/27 | 1,701 | 1,726 | 1,699 | 1,725 | 119,400 |
| 2023/10/26 | 1,713 | 1,716 | 1,687 | 1,695 | 129,900 |
| 2023/10/25 | 1,707 | 1,741 | 1,707 | 1,731 | 118,600 |
| 2023/10/24 | 1,702 | 1,726 | 1,678 | 1,714 | 245,200 |
| 2023/10/23 | 1,725 | 1,730 | 1,703 | 1,704 | 174,100 |
| 2023/10/20 | 1,731 | 1,741 | 1,720 | 1,735 | 180,500 |
| 2023/10/19 | 1,732 | 1,741 | 1,711 | 1,727 | 245,500 |
| 2023/10/18 | 1,762 | 1,780 | 1,759 | 1,772 | 153,700 |
| 2023/10/17 | 1,739 | 1,764 | 1,735 | 1,762 | 107,100 |
| 2023/10/16 | 1,751 | 1,763 | 1,743 | 1,749 | 156,500 |
| 2023/10/13 | 1,736 | 1,770 | 1,731 | 1,756 | 207,900 |
| 2023/10/12 | 1,710 | 1,739 | 1,710 | 1,737 | 72,900 |
| 2023/10/11 | 1,710 | 1,726 | 1,704 | 1,714 | 113,700 |
| 2023/10/10 | 1,710 | 1,728 | 1,710 | 1,726 | 121,500 |
| 2023/10/06 | 1,709 | 1,735 | 1,708 | 1,723 | 140,100 |
| 2023/10/05 | 1,705 | 1,723 | 1,701 | 1,712 | 187,600 |
| 2023/10/04 | 1,705 | 1,733 | 1,695 | 1,718 | 113,100 |
| 2023/10/03 | 1,746 | 1,748 | 1,734 | 1,735 | 88,900 |
| 2023/10/02 | 1,745 | 1,773 | 1,745 | 1,755 | 147,800 |
| 2023/09/29 | 1,752 | 1,760 | 1,725 | 1,743 | 158,600 |
| 2023/09/28 | 1,709 | 1,731 | 1,691 | 1,720 | 139,900 |
| 2023/09/27 | 1,737 | 1,752 | 1,728 | 1,750 | 187,000 |
| 2023/09/26 | 1,745 | 1,757 | 1,734 | 1,744 | 110,800 |
| 2023/09/25 | 1,754 | 1,777 | 1,744 | 1,771 | 78,400 |
| 2023/09/22 | 1,731 | 1,761 | 1,728 | 1,749 | 133,800 |
| 2023/09/21 | 1,761 | 1,775 | 1,747 | 1,758 | 112,700 |
| 2023/09/20 | 1,811 | 1,811 | 1,767 | 1,769 | 215,800 |
| 2023/09/19 | 1,805 | 1,808 | 1,792 | 1,801 | 97,100 |
| 2023/09/15 | 1,808 | 1,820 | 1,806 | 1,809 | 167,600 |
| 2023/09/14 | 1,805 | 1,814 | 1,788 | 1,807 | 89,600 |
| 2023/09/13 | 1,823 | 1,825 | 1,797 | 1,804 | 120,900 |
| 2023/09/12 | 1,791 | 1,811 | 1,788 | 1,811 | 53,200 |
| 2023/09/11 | 1,786 | 1,807 | 1,782 | 1,791 | 137,600 |
| 2023/09/08 | 1,816 | 1,821 | 1,770 | 1,773 | 250,200 |
| 2023/09/07 | 1,840 | 1,840 | 1,805 | 1,816 | 296,100 |
| 2023/09/06 | 1,791 | 1,791 | 1,752 | 1,766 | 155,000 |
| 2023/09/05 | 1,776 | 1,791 | 1,775 | 1,786 | 127,800 |
| 2023/09/04 | 1,755 | 1,781 | 1,753 | 1,775 | 119,600 |
| 2023/09/01 | 1,748 | 1,756 | 1,740 | 1,755 | 123,600 |
| 2023/08/31 | 1,721 | 1,752 | 1,720 | 1,750 | 158,500 |
| 2023/08/30 | 1,706 | 1,722 | 1,697 | 1,722 | 115,900 |
| 2023/08/29 | 1,707 | 1,707 | 1,690 | 1,700 | 72,800 |
| 2023/08/28 | 1,703 | 1,709 | 1,694 | 1,703 | 79,100 |
| 2023/08/25 | 1,695 | 1,698 | 1,682 | 1,691 | 72,800 |
| 2023/08/24 | 1,699 | 1,714 | 1,699 | 1,709 | 78,800 |
| 2023/08/23 | 1,678 | 1,699 | 1,677 | 1,699 | 52,800 |
| 2023/08/22 | 1,685 | 1,687 | 1,673 | 1,687 | 70,900 |
| 2023/08/21 | 1,665 | 1,683 | 1,660 | 1,673 | 96,600 |
| 2023/08/18 | 1,676 | 1,684 | 1,656 | 1,669 | 126,600 |
| 2023/08/17 | 1,691 | 1,691 | 1,670 | 1,676 | 107,400 |
| 2023/08/16 | 1,700 | 1,703 | 1,674 | 1,684 | 241,800 |
| 2023/08/15 | 1,693 | 1,722 | 1,690 | 1,712 | 174,100 |
| 2023/08/14 | 1,704 | 1,723 | 1,682 | 1,693 | 178,200 |
| 2023/08/10 | 1,729 | 1,745 | 1,685 | 1,714 | 339,200 |
| 2023/08/09 | 1,611 | 1,718 | 1,606 | 1,716 | 736,400 |
| 2023/08/08 | 1,511 | 1,517 | 1,505 | 1,505 | 127,500 |
| 2023/08/07 | 1,505 | 1,515 | 1,501 | 1,513 | 116,800 |
| 2023/08/04 | 1,504 | 1,520 | 1,498 | 1,518 | 110,900 |
| 2023/08/03 | 1,500 | 1,517 | 1,500 | 1,508 | 154,100 |
| 2023/08/02 | 1,508 | 1,525 | 1,506 | 1,518 | 97,100 |
| 2023/08/01 | 1,524 | 1,530 | 1,517 | 1,519 | 122,800 |
| 2023/07/31 | 1,532 | 1,533 | 1,517 | 1,530 | 113,300 |
| 2023/07/28 | 1,498 | 1,518 | 1,492 | 1,513 | 129,700 |
| 2023/07/27 | 1,504 | 1,515 | 1,496 | 1,515 | 104,100 |
| 2023/07/26 | 1,505 | 1,507 | 1,494 | 1,504 | 81,000 |
| 2023/07/25 | 1,500 | 1,510 | 1,498 | 1,505 | 94,700 |
| 2023/07/24 | 1,497 | 1,508 | 1,494 | 1,499 | 56,000 |
| 2023/07/21 | 1,480 | 1,495 | 1,469 | 1,489 | 129,900 |
| 2023/07/20 | 1,520 | 1,524 | 1,493 | 1,496 | 207,300 |
| 2023/07/19 | 1,507 | 1,516 | 1,499 | 1,515 | 193,000 |
| 2023/07/18 | 1,480 | 1,496 | 1,480 | 1,495 | 91,500 |
| 2023/07/14 | 1,485 | 1,487 | 1,473 | 1,482 | 90,900 |
| 2023/07/13 | 1,477 | 1,477 | 1,462 | 1,472 | 99,000 |
| 2023/07/12 | 1,475 | 1,476 | 1,462 | 1,469 | 163,800 |
| 2023/07/11 | 1,493 | 1,499 | 1,474 | 1,483 | 134,400 |
| 2023/07/10 | 1,487 | 1,499 | 1,476 | 1,492 | 222,200 |
| 2023/07/07 | 1,475 | 1,486 | 1,471 | 1,479 | 159,500 |
| 2023/07/06 | 1,465 | 1,494 | 1,461 | 1,493 | 233,200 |
| 2023/07/05 | 1,471 | 1,480 | 1,466 | 1,475 | 155,100 |
| 2023/07/04 | 1,479 | 1,488 | 1,465 | 1,479 | 203,700 |
| 2023/07/03 | 1,470 | 1,496 | 1,468 | 1,486 | 223,800 |
| 2023/06/30 | 1,465 | 1,468 | 1,447 | 1,454 | 221,400 |