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
2011/12/30 1,357 1,412 1,355 1,400 11,500
2011/12/29 1,389 1,405 1,376 1,387 16,500
2011/12/28 1,390 1,390 1,376 1,377 4,100
2011/12/27 1,389 1,394 1,365 1,390 12,200
2011/12/26 1,394 1,394 1,381 1,389 4,900
2011/12/22 1,385 1,399 1,368 1,380 11,600
2011/12/21 1,395 1,397 1,378 1,384 5,500
2011/12/20 1,425 1,430 1,392 1,395 33,800
2011/12/19 1,365 1,365 1,321 1,358 25,400
2011/12/16 1,340 1,379 1,336 1,378 20,900
2011/12/15 1,330 1,357 1,300 1,311 8,300
2011/12/14 1,361 1,361 1,340 1,340 10,500
2011/12/13 1,363 1,380 1,362 1,379 16,500
2011/12/12 1,350 1,380 1,344 1,356 22,400
2011/12/09 1,330 1,345 1,285 1,320 17,100
2011/12/08 1,250 1,267 1,248 1,267 2,600
2011/12/07 1,257 1,257 1,245 1,249 7,100
2011/12/06 1,300 1,300 1,180 1,227 12,100
2011/12/05 1,305 1,310 1,300 1,300 5,000
2011/12/02 1,298 1,309 1,291 1,301 5,700
2011/12/01 1,280 1,290 1,264 1,279 10,000
2011/11/30 1,210 1,270 1,210 1,251 4,500
2011/11/29 1,190 1,230 1,187 1,205 10,300
2011/11/28 1,173 1,235 1,173 1,190 16,300
2011/11/25 1,250 1,280 1,230 1,230 4,100
2011/11/24 1,275 1,275 1,211 1,211 4,000
2011/11/22 1,181 1,268 1,170 1,268 15,000
2011/11/21 1,220 1,248 1,190 1,190 14,100
2011/11/18 1,250 1,259 1,216 1,220 12,900
2011/11/17 1,229 1,229 1,215 1,220 6,600
2011/11/16 1,258 1,260 1,230 1,230 5,900
2011/11/15 1,201 1,265 1,201 1,245 14,400
2011/11/14 1,250 1,250 1,202 1,205 16,800
2011/11/11 1,240 1,253 1,215 1,220 19,000
2011/11/10 1,300 1,300 1,260 1,270 14,400
2011/11/09 1,290 1,350 1,290 1,350 20,200
2011/11/08 1,372 1,409 1,299 1,330 88,200
2011/11/07 1,447 1,460 1,441 1,448 16,200
2011/11/04 1,400 1,424 1,378 1,417 6,100
2011/11/02 1,390 1,390 1,355 1,370 5,700
2011/11/01 1,425 1,428 1,400 1,400 8,700
2011/10/31 1,470 1,470 1,415 1,430 22,700
2011/10/28 1,455 1,467 1,422 1,430 12,000
2011/10/27 1,379 1,480 1,379 1,464 31,800
2011/10/26 1,334 1,380 1,327 1,379 5,900
2011/10/25 1,362 1,383 1,325 1,340 16,000
2011/10/24 1,400 1,420 1,352 1,380 22,700
2011/10/21 1,470 1,488 1,400 1,406 31,500
2011/10/20 1,448 1,490 1,433 1,459 47,400
2011/10/19 1,385 1,430 1,385 1,420 45,100
2011/10/18 1,372 1,400 1,360 1,382 7,100
2011/10/17 1,360 1,398 1,360 1,381 12,800
2011/10/14 1,365 1,367 1,350 1,359 5,100
2011/10/13 1,398 1,398 1,301 1,301 14,800
2011/10/12 1,394 1,394 1,369 1,388 3,100
2011/10/11 1,386 1,395 1,360 1,389 18,100
2011/10/07 1,398 1,416 1,345 1,354 41,200
2011/10/06 1,358 1,400 1,343 1,387 46,400
2011/10/05 1,330 1,365 1,315 1,352 46,700
2011/10/04 1,260 1,330 1,232 1,310 35,200
2011/10/03 1,325 1,326 1,241 1,263 30,400
2011/09/30 1,380 1,380 1,315 1,350 32,200
2011/09/29 1,220 1,298 1,220 1,298 39,600
2011/09/28 1,195 1,218 1,195 1,211 8,300
2011/09/27 1,201 1,220 1,182 1,206 12,400
2011/09/26 1,213 1,220 1,160 1,200 20,100
2011/09/22 1,222 1,222 1,200 1,220 14,200
2011/09/21 1,201 1,230 1,201 1,228 7,000
2011/09/20 1,200 1,220 1,200 1,201 12,100
2011/09/16 1,228 1,230 1,202 1,230 15,600
2011/09/15 1,239 1,244 1,201 1,210 13,600
2011/09/14 1,249 1,264 1,199 1,199 18,200
2011/09/13 1,261 1,277 1,230 1,258 53,200
2011/09/12 1,200 1,222 1,184 1,200 9,000
2011/09/09 1,236 1,238 1,199 1,200 13,200
2011/09/08 1,220 1,232 1,213 1,213 13,600
2011/09/07 1,210 1,233 1,202 1,231 11,300
2011/09/06 1,265 1,265 1,195 1,240 28,600
2011/09/05 1,271 1,329 1,255 1,270 33,300
2011/09/02 1,205 1,274 1,201 1,270 36,900
2011/09/01 1,198 1,203 1,184 1,198 13,600
2011/08/31 1,218 1,222 1,180 1,180 8,900
2011/08/30 1,200 1,222 1,187 1,191 18,900
2011/08/29 1,120 1,199 1,120 1,155 26,200
2011/08/26 1,050 1,097 1,050 1,097 12,700
2011/08/25 1,031 1,098 1,030 1,082 12,400
2011/08/24 990 1,039 990 1,001 27,200
2011/08/23 994 996 936 970 26,700
2011/08/22 981 1,025 980 996 17,300
2011/08/19 1,046 1,050 1,000 1,001 35,000
2011/08/18 1,091 1,093 1,072 1,072 17,100
2011/08/17 1,125 1,125 1,077 1,093 19,100
2011/08/16 1,162 1,162 1,129 1,129 9,900
2011/08/15 1,151 1,155 1,123 1,136 7,300
2011/08/12 1,168 1,175 1,140 1,145 6,200
2011/08/11 1,130 1,185 1,109 1,170 14,600
2011/08/10 1,210 1,220 1,175 1,189 31,700
2011/08/09 1,120 1,190 1,120 1,180 18,100
2011/08/08 1,246 1,246 1,174 1,200 20,300
2011/08/05 1,223 1,270 1,220 1,260 56,800
2011/08/04 1,325 1,379 1,299 1,301 52,000
2011/08/03 1,299 1,315 1,263 1,265 18,700
2011/08/02 1,359 1,359 1,331 1,341 14,000
2011/08/01 1,380 1,394 1,356 1,381 23,400
2011/07/29 1,322 1,383 1,320 1,383 15,400
2011/07/28 1,350 1,359 1,315 1,335 21,400
2011/07/27 1,390 1,390 1,319 1,365 52,900
2011/07/26 1,340 1,409 1,340 1,384 56,800
2011/07/25 1,330 1,350 1,330 1,350 38,800
2011/07/22 1,280 1,312 1,268 1,310 47,000
2011/07/21 1,190 1,310 1,190 1,300 99,800
2011/07/20 1,190 1,192 1,183 1,190 20,500
2011/07/19 1,194 1,195 1,179 1,190 18,800
2011/07/15 1,199 1,199 1,185 1,189 6,400
2011/07/14 1,188 1,210 1,182 1,185 19,500
2011/07/13 1,164 1,190 1,164 1,178 9,900
2011/07/12 1,170 1,190 1,170 1,177 15,300
2011/07/11 1,181 1,189 1,180 1,181 10,600
2011/07/08 1,181 1,189 1,181 1,189 9,300
2011/07/07 1,194 1,194 1,171 1,183 11,900
2011/07/06 1,181 1,200 1,176 1,180 18,000
2011/07/05 1,175 1,186 1,173 1,179 13,200
2011/07/04 1,197 1,197 1,171 1,183 40,100
2011/07/01 1,204 1,204 1,185 1,197 21,300
2011/06/30 1,189 1,190 1,179 1,183 11,100
2011/06/29 1,186 1,190 1,173 1,180 9,100
2011/06/28 1,170 1,183 1,157 1,183 8,600
2011/06/27 1,185 1,185 1,151 1,169 7,400
2011/06/24 1,165 1,190 1,165 1,180 8,500
2011/06/23 1,209 1,209 1,180 1,190 9,000
2011/06/22 1,170 1,209 1,170 1,209 14,800
2011/06/21 1,216 1,220 1,150 1,161 14,400
2011/06/20 1,245 1,245 1,210 1,220 10,200
2011/06/17 1,210 1,238 1,210 1,215 15,600
2011/06/16 1,209 1,218 1,180 1,210 17,400
2011/06/15 1,219 1,250 1,209 1,215 23,300
2011/06/14 1,224 1,247 1,205 1,220 50,800
2011/06/13 1,218 1,230 1,195 1,204 41,800
2011/06/10 1,141 1,200 1,090 1,176 45,800
2011/06/09 1,091 1,095 1,081 1,095 6,300
2011/06/08 1,100 1,100 1,089 1,092 3,800
2011/06/07 1,091 1,091 1,075 1,083 3,000
2011/06/06 1,093 1,095 1,081 1,085 4,800
2011/06/03 1,100 1,129 1,090 1,091 5,500
2011/06/02 1,083 1,113 1,072 1,100 3,200
2011/06/01 1,055 1,128 1,052 1,128 16,700
2011/05/31 1,093 1,094 1,075 1,075 4,400
2011/05/30 1,070 1,085 1,061 1,082 6,500
2011/05/27 1,092 1,100 1,075 1,075 9,700
2011/05/26 1,110 1,120 1,100 1,114 4,700
2011/05/25 1,095 1,109 1,095 1,109 6,100
2011/05/24 1,088 1,089 1,077 1,080 5,200
2011/05/23 1,110 1,110 1,071 1,110 11,200
2011/05/20 1,087 1,112 1,057 1,110 23,600
2011/05/19 1,049 1,080 1,048 1,080 12,900
2011/05/18 1,035 1,036 1,025 1,035 3,000
2011/05/17 1,032 1,050 1,030 1,040 2,500
2011/05/16 1,079 1,079 1,030 1,032 13,900
2011/05/13 1,070 1,070 1,035 1,040 8,200
2011/05/12 1,080 1,085 1,060 1,067 11,500
2011/05/11 1,074 1,091 1,038 1,088 24,700
2011/05/10 1,070 1,090 1,025 1,080 37,000
2011/05/09 1,020 1,099 1,020 1,099 18,800
2011/05/06 995 1,019 995 1,018 12,800
2011/05/02 993 1,019 993 1,010 2,900
2011/04/28 982 1,038 982 991 3,900
2011/04/27 1,000 1,002 982 982 8,500
2011/04/26 1,016 1,024 992 1,000 12,500
2011/04/25 1,042 1,048 1,020 1,020 9,400
2011/04/22 1,051 1,051 1,039 1,051 2,500
2011/04/21 1,067 1,075 1,035 1,051 8,400
2011/04/20 1,050 1,062 1,042 1,045 10,400
2011/04/19 1,032 1,058 1,030 1,058 3,500
2011/04/18 1,074 1,074 1,051 1,055 4,100
2011/04/15 1,070 1,090 1,054 1,087 9,200
2011/04/14 1,050 1,099 1,011 1,050 20,200
2011/04/13 988 1,100 988 1,100 63,900
2011/04/12 911 985 911 977 29,400
2011/04/11 881 899 863 896 5,200
2011/04/08 880 896 872 896 5,300
2011/04/07 901 901 901 901 100
2011/04/06 907 930 905 930 5,800
2011/04/05 923 940 904 930 3,300
2011/04/04 962 962 921 935 900
2011/04/01 965 965 938 946 5,400
2011/03/31 946 965 909 965 4,200
2011/03/30 900 930 900 925 2,000
2011/03/29 900 915 889 915 11,300
2011/03/28 911 911 872 900 8,600
2011/03/25 955 955 926 940 9,200
2011/03/24 931 931 900 925 9,100
2011/03/23 955 990 920 945 11,000
2011/03/22 928 960 878 940 26,800
2011/03/18 901 910 882 898 11,300
2011/03/17 770 860 750 859 18,100
2011/03/16 730 800 730 800 26,300
2011/03/15 860 860 712 730 30,000
2011/03/14 844 930 844 862 27,900
2011/03/11 1,040 1,094 1,040 1,069 16,500
2011/03/10 1,080 1,109 1,065 1,100 17,200
2011/03/09 1,091 1,100 1,078 1,078 12,500
2011/03/08 1,150 1,150 1,112 1,116 17,500
2011/03/07 1,085 1,140 1,075 1,131 42,200
2011/03/04 1,080 1,080 1,050 1,061 10,000
2011/03/03 1,061 1,075 1,051 1,074 7,500
2011/03/02 1,040 1,072 1,040 1,062 11,500
2011/03/01 1,050 1,133 1,016 1,072 96,300
2011/02/28 1,087 1,087 1,012 1,068 33,800
2011/02/25 1,050 1,087 1,005 1,087 69,000
2011/02/24 944 1,100 944 1,034 115,900
2011/02/23 899 966 899 966 98,500
2011/02/22 886 896 879 892 28,900
2011/02/21 885 890 881 884 16,300
2011/02/18 885 897 876 883 28,100
2011/02/17 870 899 870 882 90,600
2011/02/16 868 875 857 875 62,200
2011/02/15 865 868 849 854 36,700
2011/02/14 850 870 848 865 28,300
2011/02/10 832 852 832 844 24,400
2011/02/09 863 867 825 832 35,900
2011/02/08 865 870 852 860 31,800
2011/02/07 869 870 853 868 23,900
2011/02/04 862 865 850 863 30,700
2011/02/03 870 908 860 860 125,600
2011/02/02 842 871 842 870 9,300
2011/02/01 828 896 828 840 31,400
2011/01/31 820 837 820 828 4,800
2011/01/28 811 836 811 833 21,200
2011/01/27 832 840 797 811 26,000
2011/01/26 844 854 832 844 7,600
2011/01/25 830 859 830 859 10,600
2011/01/24 802 820 802 820 5,700
2011/01/21 871 872 800 800 10,500
2011/01/20 880 880 848 861 7,500
2011/01/19 880 880 842 873 20,600
2011/01/18 879 880 875 880 15,400
2011/01/17 870 880 870 879 6,400
2011/01/14 870 879 865 870 10,900
2011/01/13 899 909 871 871 22,400
2011/01/12 860 881 860 870 40,500
2011/01/11 810 820 800 814 15,600
2011/01/07 770 810 770 794 14,400
2011/01/06 739 760 739 758 2,300
2011/01/05 740 747 737 739 8,900
2011/01/04 753 755 728 739 7,200

このページの先頭へ