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
2008/12/30 686 700 650 700 4,800
2008/12/29 680 695 673 690 2,700
2008/12/26 720 720 699 700 4,900
2008/12/25 705 710 700 710 5,600
2008/12/24 702 703 700 700 6,600
2008/12/22 720 721 713 714 2,500
2008/12/19 756 756 710 750 17,500
2008/12/18 700 720 700 720 8,500
2008/12/17 725 725 702 703 5,200
2008/12/16 731 740 720 730 4,700
2008/12/15 721 750 702 740 15,800
2008/12/12 711 777 690 730 21,700
2008/12/11 672 700 670 681 30,600
2008/12/10 625 649 625 640 20,000
2008/12/09 581 599 581 596 8,200
2008/12/08 577 580 567 580 9,100
2008/12/05 569 570 555 570 2,700
2008/12/04 580 580 559 559 5,700
2008/12/03 565 567 555 567 8,700
2008/12/02 545 560 545 560 21,300
2008/12/01 560 575 550 575 10,700
2008/11/28 538 540 517 520 2,900
2008/11/27 531 540 525 538 12,600
2008/11/26 540 540 530 530 4,900
2008/11/25 530 536 525 530 9,300
2008/11/21 510 513 500 505 5,300
2008/11/20 520 520 500 500 17,200
2008/11/19 526 530 520 525 6,600
2008/11/18 529 530 511 518 9,900
2008/11/17 554 554 521 530 4,700
2008/11/14 575 577 541 544 12,200
2008/11/13 590 590 543 546 25,400
2008/11/12 563 610 563 610 10,800
2008/11/11 545 560 544 557 6,100
2008/11/10 585 585 541 574 4,700
2008/11/07 540 560 530 535 2,700
2008/11/06 521 535 520 533 5,100
2008/11/05 550 580 525 525 6,000
2008/11/04 511 526 511 520 4,600
2008/10/31 476 488 476 476 3,800
2008/10/30 455 490 455 475 12,700
2008/10/29 505 521 490 490 3,600
2008/10/28 465 500 460 500 4,600
2008/10/27 501 501 485 485 5,800
2008/10/24 558 559 535 550 3,200
2008/10/23 559 559 520 558 7,300
2008/10/22 525 550 521 541 7,000
2008/10/21 612 630 531 536 13,800
2008/10/20 546 573 546 572 14,600
2008/10/17 492 520 492 520 2,400
2008/10/16 470 500 440 480 7,600
2008/10/15 471 480 452 480 1,800
2008/10/14 450 455 431 431 9,900
2008/10/10 430 430 405 405 2,600
2008/10/09 440 449 440 445 2,000
2008/10/08 456 488 450 450 3,500
2008/10/07 455 465 435 455 14,600
2008/10/06 547 547 506 530 7,500
2008/10/03 551 551 549 549 200
2008/10/02 559 559 530 541 1,600
2008/10/01 560 560 530 560 5,900
2008/09/30 555 570 548 555 6,900
2008/09/29 562 570 562 565 2,800
2008/09/26 560 569 554 560 4,300
2008/09/25 552 580 552 560 21,300
2008/09/24 555 560 550 555 9,300
2008/09/22 570 580 560 560 6,300
2008/09/19 597 597 580 580 9,300
2008/09/18 560 572 560 569 11,200
2008/09/17 590 595 580 580 3,400
2008/09/16 542 589 542 582 7,600
2008/09/12 550 560 545 560 8,000
2008/09/11 541 555 541 550 7,300
2008/09/10 551 553 537 548 17,600
2008/09/09 610 610 561 571 6,700
2008/09/08 540 620 540 580 24,000
2008/09/05 550 550 550 550 15,800
2008/09/04 674 674 645 650 5,500
2008/09/03 678 678 660 670 4,100
2008/09/02 679 680 664 680 8,000
2008/09/01 680 685 661 684 5,300
2008/08/29 685 685 671 680 6,400
2008/08/28 700 718 680 682 15,500
2008/08/27 716 716 682 699 13,100
2008/08/26 731 760 726 726 9,800
2008/08/25 740 760 730 731 25,900
2008/08/22 780 780 780 780 14,000
2008/08/21 919 919 825 880 8,000
2008/08/20 950 950 925 925 6,500
2008/08/19 954 959 952 958 1,800
2008/08/18 993 1,000 981 983 2,100
2008/08/15 1,000 1,005 1,000 1,000 1,400
2008/08/14 1,020 1,020 1,000 1,005 3,700
2008/08/13 1,120 1,120 1,080 1,080 1,100
2008/08/12 1,140 1,140 1,131 1,135 1,300
2008/08/11 1,111 1,135 1,111 1,135 600
2008/08/08 1,137 1,139 1,134 1,137 5,600
2008/08/07 1,130 1,135 1,093 1,135 1,900
2008/08/06 1,120 1,141 1,120 1,130 4,800
2008/08/05 1,080 1,140 1,070 1,140 4,100
2008/08/04 1,072 1,100 1,072 1,100 1,200
2008/08/01 1,130 1,130 1,100 1,100 1,100
2008/07/31 1,120 1,130 1,100 1,130 3,200
2008/07/30 1,065 1,100 1,064 1,100 3,900
2008/07/29 1,080 1,120 1,065 1,120 2,800
2008/07/28 1,122 1,122 1,070 1,070 1,500
2008/07/25 1,100 1,120 1,084 1,120 4,800
2008/07/24 1,085 1,112 1,085 1,085 900
2008/07/23 1,120 1,120 1,080 1,080 3,000
2008/07/22 1,200 1,230 1,121 1,140 9,700
2008/07/18 1,200 1,200 1,160 1,175 18,000
2008/07/17 1,188 1,188 1,151 1,151 8,300
2008/07/16 1,129 1,190 1,129 1,188 11,900
2008/07/15 1,100 1,110 1,095 1,110 4,500
2008/07/14 1,085 1,095 1,085 1,095 3,300
2008/07/11 1,075 1,085 1,035 1,085 6,700
2008/07/10 1,065 1,098 1,065 1,095 7,000
2008/07/09 1,060 1,085 1,050 1,085 4,600
2008/07/08 1,023 1,050 1,023 1,050 9,500
2008/07/07 1,033 1,033 1,023 1,023 3,500
2008/07/04 1,062 1,065 1,033 1,033 1,800
2008/07/03 1,060 1,070 1,032 1,032 19,300
2008/07/02 1,150 1,150 1,120 1,123 10,100
2008/07/01 1,099 1,118 1,087 1,117 6,300
2008/06/30 1,134 1,139 1,070 1,100 3,100
2008/06/27 1,060 1,134 1,055 1,114 13,300
2008/06/26 1,086 1,140 1,081 1,100 8,700
2008/06/25 1,130 1,140 1,079 1,079 10,900
2008/06/24 1,080 1,130 1,050 1,130 14,200
2008/06/23 1,011 1,098 1,000 1,021 28,400
2008/06/20 1,123 1,123 960 1,060 18,100
2008/06/19 1,125 1,145 1,103 1,143 11,400
2008/06/18 1,145 1,155 1,125 1,125 7,700
2008/06/17 1,120 1,150 1,120 1,125 20,200
2008/06/16 1,199 1,200 1,150 1,155 41,500
2008/06/13 1,020 1,151 1,020 1,119 37,700
2008/06/12 1,055 1,075 965 1,020 31,100
2008/06/11 955 1,035 945 1,035 57,000
2008/06/10 965 971 915 945 30,200
2008/06/09 890 933 882 915 29,600
2008/06/06 850 891 850 882 29,600
2008/06/05 805 855 800 840 36,900
2008/06/04 800 815 792 812 19,600
2008/06/03 769 795 767 792 7,200
2008/06/02 755 765 755 764 2,200
2008/05/30 770 772 750 755 5,900
2008/05/29 770 771 767 770 3,900
2008/05/28 770 770 760 770 3,300
2008/05/27 750 770 745 770 2,400
2008/05/26 785 785 743 745 10,600
2008/05/23 790 800 745 745 9,500
2008/05/22 800 800 780 780 8,400
2008/05/21 819 820 809 810 11,600
2008/05/20 795 835 791 819 56,300
2008/05/19 760 800 760 791 21,900
2008/05/16 735 760 720 760 46,100
2008/05/15 720 720 703 704 7,700
2008/05/14 710 720 695 720 10,200
2008/05/13 699 700 687 690 1,900
2008/05/12 686 708 670 700 4,000
2008/05/09 703 703 686 686 2,000
2008/05/08 712 712 700 700 4,300
2008/05/07 715 716 680 714 7,300
2008/05/02 712 719 705 715 12,000
2008/05/01 720 720 690 700 12,400
2008/04/30 628 668 628 651 3,800
2008/04/28 630 649 618 629 3,900
2008/04/25 615 630 614 630 2,900
2008/04/24 609 625 602 625 3,400
2008/04/23 626 629 601 607 10,600
2008/04/22 631 649 630 640 5,400
2008/04/21 685 692 650 661 7,300
2008/04/18 700 700 682 689 13,300
2008/04/17 681 685 670 682 12,500
2008/04/16 638 680 630 661 16,200
2008/04/15 626 628 622 628 12,800
2008/04/14 624 627 615 627 5,600
2008/04/11 620 625 616 622 13,500
2008/04/10 610 610 592 607 21,300
2008/04/09 555 576 555 560 7,400
2008/04/08 531 552 530 546 6,700
2008/04/07 520 530 515 529 1,700
2008/04/04 501 530 501 520 10,900
2008/04/03 500 508 500 500 1,200
2008/04/02 501 501 501 501 400
2008/04/01 500 500 500 500 100
2008/03/31 519 520 510 519 3,100
2008/03/28 500 500 495 496 800
2008/03/27 500 514 500 500 1,300
2008/03/26 476 480 473 480 3,300
2008/03/26 1 -> 1.50 分割
2008/03/25 775 796 775 785 7,400
2008/03/24 770 790 770 790 3,200
2008/03/21 770 776 751 775 1,700
2008/03/19 765 769 752 769 9,500
2008/03/18 740 760 740 760 2,700
2008/03/17 761 762 730 731 11,000
2008/03/14 761 765 761 765 3,100
2008/03/13 765 769 759 765 1,900
2008/03/12 769 769 750 750 500
2008/03/11 747 750 747 747 1,000
2008/03/10 750 751 746 746 3,000
2008/03/07 760 770 750 750 4,500
2008/03/06 760 760 741 760 1,900
2008/03/05 750 755 741 741 3,400
2008/03/04 745 745 740 745 1,900
2008/03/03 745 745 729 740 3,100
2008/02/29 744 746 744 745 1,600
2008/02/28 736 770 736 744 5,200
2008/02/27 740 750 730 735 9,500
2008/02/26 778 778 761 770 4,000
2008/02/25 790 791 762 778 10,500
2008/02/22 784 818 777 785 11,300
2008/02/21 794 800 775 778 17,500
2008/02/20 855 855 828 854 56,100
2008/02/19 755 755 755 755 5,900
2008/02/18 645 656 645 655 8,600
2008/02/15 623 640 623 640 400
2008/02/14 623 625 623 624 8,600
2008/02/13 623 623 623 623 100
2008/02/12 642 642 630 630 600
2008/02/08 630 630 630 630 1,500
2008/02/07 621 621 621 621 300
2008/02/06 660 660 620 620 2,700
2008/02/05 660 660 660 660 300
2008/02/04 663 663 653 660 900
2008/02/01 652 662 650 650 1,300
2008/01/31 650 650 640 640 1,800
2008/01/30 660 660 650 650 1,900
2008/01/29 645 660 640 660 2,600
2008/01/28 600 620 600 620 1,700
2008/01/25 585 585 581 581 500
2008/01/24 581 581 581 581 100
2008/01/23 600 600 580 580 2,900
2008/01/22 545 565 545 550 5,000
2008/01/21 605 625 605 625 3,200
2008/01/18 660 660 640 660 8,900
2008/01/17 609 660 608 660 1,400
2008/01/16 652 652 590 590 8,700
2008/01/15 681 681 660 660 3,300
2008/01/11 680 690 680 689 2,100
2008/01/09 675 675 656 660 2,100
2008/01/08 660 675 659 675 1,200
2008/01/07 660 660 650 650 2,600
2008/01/04 674 674 670 670 200

このページの先頭へ