日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/27 670 670 659 664 11,700
2007/12/26 680 700 660 670 1,800
2007/12/25 705 705 655 700 3,000
2007/12/21 731 735 700 705 3,600
2007/12/20 761 761 731 731 21,300
2007/12/19 716 730 716 725 3,300
2007/12/18 717 719 711 714 2,700
2007/12/17 720 720 710 719 2,100
2007/12/14 720 720 705 720 1,900
2007/12/13 735 747 720 720 2,100
2007/12/12 700 720 696 720 2,400
2007/12/11 721 755 715 719 12,000
2007/12/10 687 690 687 687 10,800
2007/12/07 655 660 650 655 2,200
2007/12/06 639 649 639 649 1,100
2007/12/05 639 639 623 624 3,400
2007/12/04 649 649 635 637 4,400
2007/12/03 660 660 640 650 2,800
2007/11/30 658 658 650 654 5,500
2007/11/29 655 655 653 655 3,300
2007/11/28 667 670 655 655 3,500
2007/11/27 667 667 660 661 1,900
2007/11/26 695 695 666 666 2,200
2007/11/22 685 685 679 685 2,500
2007/11/21 686 686 685 685 1,300
2007/11/20 725 725 685 685 23,800
2007/11/19 721 725 685 705 7,300
2007/11/16 680 715 680 710 3,500
2007/11/15 664 690 664 690 700
2007/11/14 649 660 649 660 600
2007/11/13 645 645 640 645 8,700
2007/11/12 672 672 653 656 1,400
2007/11/09 684 685 675 676 1,200
2007/11/08 704 704 684 684 3,000
2007/11/07 735 743 710 710 7,600
2007/11/06 710 725 710 720 1,900
2007/11/05 740 740 686 691 9,900
2007/11/02 750 750 738 738 12,300
2007/11/01 770 770 753 770 6,600
2007/10/31 780 780 770 770 2,900
2007/10/30 782 785 781 785 900
2007/10/29 780 785 779 779 4,100
2007/10/26 791 791 785 790 1,600
2007/10/25 805 805 791 792 5,200
2007/10/23 800 800 800 800 300
2007/10/22 820 820 799 800 1,300
2007/10/19 824 824 802 810 20,700
2007/10/18 800 805 800 805 2,400
2007/10/17 799 800 793 793 2,400
2007/10/16 795 797 794 794 3,100
2007/10/15 813 813 784 795 16,500
2007/10/12 830 830 830 830 900
2007/10/11 835 845 835 845 1,100
2007/10/10 860 860 848 850 1,100
2007/10/09 833 848 833 848 2,700
2007/10/05 838 838 822 827 3,500
2007/10/04 840 840 840 840 200
2007/10/03 836 838 832 832 1,100
2007/10/02 838 840 830 840 1,600
2007/10/01 823 823 823 823 200
2007/09/28 823 825 822 822 700
2007/09/27 820 850 820 823 2,700
2007/09/26 800 820 800 820 1,300
2007/09/25 820 820 820 820 300
2007/09/21 812 822 812 822 900
2007/09/20 874 874 835 855 19,400
2007/09/19 840 875 840 875 4,900
2007/09/18 812 850 812 840 1,100
2007/09/14 849 849 802 802 4,800
2007/09/13 850 850 840 850 2,600
2007/09/12 860 860 850 850 1,400
2007/09/11 860 860 860 860 800
2007/09/10 896 896 865 865 1,100
2007/09/07 863 897 861 897 2,700
2007/09/06 867 867 860 860 1,600
2007/09/05 890 890 882 883 700
2007/09/04 900 900 880 880 1,600
2007/09/03 900 900 896 896 1,400
2007/08/31 895 900 895 895 900
2007/08/30 890 891 890 891 500
2007/08/29 900 900 891 892 700
2007/08/28 876 920 875 920 1,400
2007/08/27 881 885 881 881 700
2007/08/24 903 905 880 880 1,200
2007/08/22 940 940 901 901 1,000
2007/08/21 880 930 880 903 5,600
2007/08/20 973 973 930 940 18,200
2007/08/17 912 912 872 873 3,900
2007/08/16 920 921 865 872 8,400
2007/08/15 920 935 915 918 500
2007/08/13 930 930 930 930 1,000
2007/08/10 926 930 926 929 900
2007/08/09 915 925 915 916 1,400
2007/08/08 917 917 915 915 800
2007/08/07 950 950 925 925 1,000
2007/08/06 923 950 916 950 1,200
2007/08/03 960 960 920 922 1,000
2007/08/02 969 969 916 920 1,800
2007/08/01 942 942 929 930 2,800
2007/07/31 945 949 930 941 1,400
2007/07/30 943 950 921 940 2,700
2007/07/27 935 935 922 924 2,300
2007/07/26 960 965 945 945 2,400
2007/07/25 962 962 937 949 1,800
2007/07/24 929 955 929 955 2,700
2007/07/23 947 950 947 949 1,400
2007/07/20 994 999 957 957 27,700
2007/07/19 935 955 935 954 3,000
2007/07/18 959 959 930 931 4,000
2007/07/17 977 979 959 959 4,000
2007/07/13 968 968 960 967 2,000
2007/07/12 969 969 952 960 800
2007/07/11 952 969 950 968 4,900
2007/07/10 965 965 952 952 3,400
2007/07/09 961 969 953 965 1,600
2007/07/06 960 965 954 954 1,600
2007/07/05 965 970 960 960 3,000
2007/07/04 972 973 967 967 500
2007/07/03 973 973 973 973 100
2007/07/02 975 980 960 974 1,900
2007/06/29 960 960 952 955 1,200
2007/06/28 952 965 952 956 700
2007/06/27 981 981 950 950 1,900
2007/06/26 980 980 970 970 700
2007/06/25 1,000 1,000 982 995 5,900
2007/06/22 999 1,006 980 980 7,000
2007/06/21 1,000 1,000 999 1,000 1,800
2007/06/20 1,020 1,021 1,001 1,001 19,200
2007/06/19 994 1,000 994 1,000 7,400
2007/06/18 982 998 982 993 8,200
2007/06/15 979 979 971 975 1,200
2007/06/14 988 988 980 980 2,300
2007/06/13 988 988 957 960 800
2007/06/12 987 989 975 989 1,700
2007/06/11 990 990 987 988 1,900
2007/06/08 995 995 945 957 17,200
2007/06/07 944 945 926 945 2,100
2007/06/06 940 945 934 934 1,600
2007/06/05 930 930 920 920 1,400
2007/06/04 953 953 926 926 2,600
2007/06/01 933 979 923 923 6,200
2007/05/31 947 953 929 953 6,600
2007/05/30 945 949 925 947 10,100
2007/05/29 905 906 886 900 1,300
2007/05/28 895 905 895 905 1,400
2007/05/25 895 908 895 908 1,400
2007/05/24 900 905 895 895 1,800
2007/05/23 887 887 885 886 900
2007/05/22 907 907 885 885 1,400
2007/05/21 905 905 875 877 5,400
2007/05/18 908 908 860 865 20,500
2007/05/17 909 909 841 848 13,000
2007/05/16 918 918 913 913 2,000
2007/05/15 932 945 915 919 2,800
2007/05/14 937 940 931 931 800
2007/05/11 935 937 932 937 1,600
2007/05/10 943 945 940 940 2,600
2007/05/09 950 952 942 952 1,100
2007/05/08 950 950 950 950 900
2007/05/07 935 950 935 950 1,000
2007/05/02 940 940 940 940 200
2007/05/01 928 942 916 942 1,800
2007/04/27 920 949 920 949 1,000
2007/04/26 921 935 917 930 1,100
2007/04/25 951 953 912 912 2,500
2007/04/23 966 967 950 950 2,800
2007/04/20 997 997 962 971 19,900
2007/04/19 966 975 965 975 2,300
2007/04/18 968 970 966 966 3,400
2007/04/17 980 981 975 978 2,600
2007/04/16 980 980 970 970 2,800
2007/04/13 980 980 960 960 3,100
2007/04/12 973 983 961 983 3,700
2007/04/11 976 980 975 979 1,700
2007/04/10 990 990 975 984 900
2007/04/09 968 986 967 980 3,000
2007/04/06 968 985 966 967 5,000
2007/04/05 992 992 966 966 4,100
2007/04/03 991 991 990 990 800
2007/04/02 1,010 1,010 996 996 3,000
2007/03/30 1,003 1,003 990 993 1,300
2007/03/29 1,000 1,000 971 1,000 1,400
2007/03/28 992 1,000 992 1,000 600
2007/03/27 998 1,010 990 995 3,500
2007/03/26 1,000 1,010 997 1,001 2,600
2007/03/23 1,020 1,020 995 996 4,500
2007/03/22 1,018 1,033 1,012 1,029 1,400
2007/03/20 1,089 1,089 1,012 1,018 20,400
2007/03/19 990 1,000 990 999 2,600
2007/03/16 987 995 980 986 3,500
2007/03/15 995 995 987 987 3,700
2007/03/14 998 998 971 976 4,200
2007/03/13 996 1,003 994 994 6,800
2007/03/12 994 1,003 994 1,000 1,400
2007/03/09 1,000 1,000 994 994 3,300
2007/03/08 1,009 1,009 990 995 3,500
2007/03/07 1,000 1,009 996 999 15,900
2007/03/06 980 1,006 977 984 8,800
2007/03/05 1,022 1,022 985 990 10,400
2007/03/02 1,025 1,036 1,016 1,036 4,200
2007/03/01 1,055 1,070 1,011 1,030 9,200
2007/02/28 1,050 1,055 950 1,055 66,700
2007/02/27 1,080 1,080 1,065 1,065 4,000
2007/02/26 1,070 1,083 1,065 1,075 4,300
2007/02/23 1,085 1,098 1,062 1,063 9,100
2007/02/22 1,074 1,075 1,070 1,075 3,300
2007/02/21 1,090 1,090 1,060 1,062 14,600
2007/02/20 1,123 1,123 1,079 1,090 23,700
2007/02/19 1,083 1,110 1,063 1,063 6,900
2007/02/16 1,072 1,082 1,069 1,082 9,400
2007/02/15 1,095 1,095 1,072 1,072 5,500
2007/02/14 1,077 1,096 1,076 1,086 11,300
2007/02/13 1,096 1,096 1,057 1,096 9,400
2007/02/09 1,098 1,098 1,051 1,090 15,100
2007/02/08 1,045 1,108 1,040 1,108 32,800
2007/02/07 1,050 1,050 1,016 1,025 22,400
2007/02/06 1,066 1,070 1,050 1,050 11,100
2007/02/05 1,088 1,088 1,066 1,066 6,700
2007/02/02 1,095 1,097 1,080 1,080 8,800
2007/02/01 1,095 1,110 1,088 1,095 7,700
2007/01/31 1,100 1,105 1,080 1,095 15,100
2007/01/30 1,125 1,125 1,105 1,105 13,400
2007/01/29 1,124 1,124 1,110 1,110 6,100
2007/01/26 1,110 1,110 1,100 1,104 13,700
2007/01/25 1,110 1,129 1,110 1,111 9,200
2007/01/24 1,127 1,127 1,101 1,110 20,400
2007/01/23 1,149 1,149 1,121 1,127 14,600
2007/01/22 1,169 1,169 1,140 1,141 25,300
2007/01/19 1,185 1,185 1,150 1,170 28,400
2007/01/18 1,150 1,170 1,140 1,146 31,900
2007/01/17 1,077 1,130 1,069 1,130 40,700
2007/01/16 1,063 1,080 1,063 1,076 41,500
2007/01/15 1,090 1,110 1,066 1,083 39,800
2007/01/12 1,080 1,095 1,068 1,085 18,400
2007/01/11 1,110 1,128 1,095 1,095 20,300
2007/01/10 1,116 1,135 1,105 1,119 44,100
2007/01/09 1,168 1,168 1,141 1,156 17,200
2007/01/05 1,183 1,200 1,161 1,162 25,800
2007/01/04 1,203 1,205 1,160 1,177 14,000

このページの先頭へ