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
2012/12/28 1,418 1,470 1,409 1,467 33,000
2012/12/27 1,400 1,411 1,372 1,409 14,900
2012/12/26 1,359 1,364 1,345 1,364 18,100
2012/12/25 1,380 1,381 1,332 1,345 31,200
2012/12/21 1,389 1,400 1,380 1,381 19,200
2012/12/20 1,437 1,437 1,385 1,400 34,900
2012/12/19 1,400 1,413 1,386 1,412 18,300
2012/12/18 1,454 1,454 1,385 1,406 65,500
2012/12/17 1,488 1,491 1,456 1,457 12,500
2012/12/14 1,456 1,487 1,447 1,485 11,700
2012/12/13 1,489 1,500 1,446 1,446 16,700
2012/12/12 1,454 1,477 1,454 1,477 7,200
2012/12/11 1,439 1,455 1,423 1,446 21,300
2012/12/10 1,530 1,530 1,434 1,459 51,300
2012/12/07 1,542 1,542 1,505 1,524 53,300
2012/12/06 1,505 1,583 1,489 1,582 76,400
2012/12/05 1,447 1,489 1,421 1,489 30,300
2012/12/04 1,394 1,431 1,394 1,417 15,400
2012/12/03 1,451 1,495 1,380 1,410 58,800
2012/11/30 1,430 1,435 1,411 1,430 38,000
2012/11/29 1,348 1,404 1,348 1,383 12,200
2012/11/28 1,389 1,389 1,339 1,357 9,000
2012/11/27 1,430 1,430 1,386 1,393 13,600
2012/11/26 1,400 1,400 1,385 1,392 6,200
2012/11/22 1,380 1,385 1,373 1,378 3,200
2012/11/21 1,400 1,410 1,365 1,370 27,900
2012/11/20 1,397 1,400 1,366 1,390 27,700
2012/11/19 1,400 1,420 1,385 1,396 23,900
2012/11/16 1,420 1,470 1,408 1,435 121,700
2012/11/15 1,321 1,410 1,315 1,403 94,000
2012/11/14 1,306 1,318 1,291 1,317 10,800
2012/11/13 1,320 1,320 1,308 1,319 21,100
2012/11/12 1,315 1,320 1,307 1,315 21,600
2012/11/09 1,290 1,316 1,290 1,305 39,800
2012/11/08 1,270 1,310 1,230 1,306 50,000
2012/11/07 1,221 1,224 1,220 1,220 2,900
2012/11/06 1,265 1,265 1,220 1,226 8,500
2012/11/05 1,272 1,272 1,249 1,265 11,200
2012/11/02 1,260 1,273 1,255 1,272 7,100
2012/11/01 1,260 1,260 1,230 1,256 12,900
2012/10/31 1,235 1,270 1,235 1,263 9,400
2012/10/30 1,290 1,290 1,260 1,268 37,600
2012/10/29 1,186 1,294 1,180 1,290 92,400
2012/10/26 1,163 1,230 1,162 1,216 48,800
2012/10/25 1,152 1,170 1,146 1,163 15,000
2012/10/24 1,160 1,179 1,141 1,157 13,600
2012/10/23 1,171 1,201 1,165 1,173 26,400
2012/10/22 1,169 1,175 1,130 1,175 6,100
2012/10/19 1,180 1,187 1,171 1,183 13,300
2012/10/18 1,181 1,183 1,155 1,174 10,300
2012/10/17 1,157 1,185 1,157 1,175 10,300
2012/10/16 1,130 1,150 1,120 1,140 12,800
2012/10/15 1,128 1,150 1,111 1,119 10,700
2012/10/12 1,205 1,205 1,150 1,158 15,100
2012/10/11 1,198 1,200 1,162 1,199 9,500
2012/10/10 1,180 1,217 1,180 1,217 20,300
2012/10/09 1,159 1,207 1,159 1,207 17,400
2012/10/05 1,174 1,175 1,133 1,175 19,400
2012/10/04 1,090 1,174 1,090 1,159 43,600
2012/10/03 1,111 1,111 1,067 1,075 49,400
2012/10/02 1,124 1,124 1,091 1,111 23,800
2012/10/01 1,121 1,140 1,114 1,124 19,700
2012/09/28 1,160 1,165 1,119 1,140 31,500
2012/09/27 1,171 1,174 1,157 1,166 20,000
2012/09/26 1,180 1,195 1,155 1,185 29,600
2012/09/25 1,248 1,248 1,200 1,215 12,800
2012/09/24 1,201 1,225 1,151 1,219 42,500
2012/09/21 1,227 1,295 1,225 1,260 27,100
2012/09/20 1,322 1,324 1,223 1,247 33,200
2012/09/19 1,333 1,333 1,291 1,312 28,300
2012/09/18 1,344 1,349 1,320 1,331 61,000
2012/09/14 1,330 1,344 1,297 1,301 58,600
2012/09/13 1,232 1,336 1,232 1,300 100,200
2012/09/12 1,225 1,229 1,194 1,226 11,000
2012/09/11 1,265 1,265 1,220 1,240 24,900
2012/09/10 1,220 1,266 1,200 1,265 41,100
2012/09/07 1,170 1,190 1,145 1,190 31,500
2012/09/06 1,096 1,155 1,096 1,145 41,500
2012/09/05 1,115 1,115 1,086 1,096 12,200
2012/09/04 1,110 1,117 1,074 1,098 9,900
2012/09/03 1,065 1,120 1,061 1,118 22,600
2012/08/31 1,051 1,081 1,050 1,073 7,900
2012/08/30 1,060 1,092 1,055 1,081 16,900
2012/08/29 1,063 1,063 1,046 1,059 7,100
2012/08/28 1,059 1,060 1,050 1,058 8,000
2012/08/27 1,061 1,061 1,032 1,051 14,200
2012/08/24 1,094 1,094 1,065 1,067 11,600
2012/08/23 1,109 1,109 1,090 1,094 4,300
2012/08/22 1,112 1,112 1,086 1,097 4,400
2012/08/21 1,098 1,100 1,090 1,099 2,500
2012/08/20 1,123 1,123 1,091 1,098 18,500
2012/08/17 1,129 1,135 1,084 1,095 38,100
2012/08/16 1,120 1,130 1,120 1,129 12,200
2012/08/15 1,098 1,110 1,091 1,109 9,700
2012/08/14 1,091 1,091 1,070 1,090 7,400
2012/08/13 1,102 1,107 1,071 1,084 21,300
2012/08/10 1,039 1,127 1,006 1,113 51,200
2012/08/09 1,061 1,061 1,006 1,039 79,100
2012/08/08 1,102 1,118 1,076 1,094 44,000
2012/08/07 1,180 1,182 1,118 1,130 69,200
2012/08/06 1,270 1,270 1,203 1,225 30,900
2012/08/03 1,270 1,273 1,245 1,269 13,400
2012/08/02 1,300 1,309 1,260 1,278 19,100
2012/08/01 1,311 1,322 1,253 1,277 13,600
2012/07/31 1,300 1,317 1,299 1,311 25,500
2012/07/30 1,300 1,300 1,264 1,288 19,000
2012/07/27 1,300 1,300 1,253 1,254 18,000
2012/07/26 1,208 1,260 1,200 1,241 13,100
2012/07/25 1,269 1,269 1,180 1,192 20,900
2012/07/24 1,275 1,285 1,224 1,269 31,100
2012/07/23 1,225 1,287 1,220 1,282 41,600
2012/07/20 1,236 1,240 1,198 1,200 66,100
2012/07/19 1,152 1,178 1,142 1,178 56,700
2012/07/18 1,210 1,210 1,112 1,124 65,200
2012/07/17 1,249 1,250 1,201 1,202 45,900
2012/07/13 1,265 1,265 1,234 1,251 29,400
2012/07/12 1,280 1,280 1,262 1,262 22,200
2012/07/11 1,310 1,311 1,277 1,280 28,300
2012/07/10 1,339 1,340 1,301 1,302 18,300
2012/07/09 1,365 1,365 1,320 1,321 21,100
2012/07/06 1,347 1,363 1,335 1,357 22,000
2012/07/05 1,343 1,368 1,330 1,346 27,300
2012/07/04 1,382 1,395 1,305 1,335 62,600
2012/07/03 1,384 1,387 1,377 1,383 14,100
2012/07/02 1,440 1,450 1,373 1,383 39,300
2012/06/29 1,403 1,408 1,351 1,402 40,500
2012/06/28 1,400 1,419 1,384 1,394 27,300
2012/06/27 1,387 1,389 1,362 1,380 16,800
2012/06/26 1,428 1,443 1,380 1,390 46,100
2012/06/25 1,501 1,510 1,440 1,448 66,100
2012/06/22 1,300 1,418 1,292 1,409 83,100
2012/06/21 1,307 1,316 1,285 1,290 90,600
2012/06/20 1,299 1,300 1,280 1,296 38,500
2012/06/19 1,342 1,342 1,262 1,275 55,700
2012/06/18 1,369 1,420 1,305 1,342 58,000
2012/06/15 1,314 1,348 1,314 1,322 16,400
2012/06/14 1,390 1,408 1,301 1,313 36,200
2012/06/13 1,414 1,444 1,390 1,390 15,200
2012/06/12 1,423 1,428 1,411 1,413 8,900
2012/06/11 1,478 1,490 1,433 1,433 12,100
2012/06/08 1,530 1,530 1,442 1,478 16,400
2012/06/07 1,450 1,490 1,430 1,465 14,200
2012/06/06 1,346 1,390 1,317 1,390 17,100
2012/06/05 1,346 1,360 1,268 1,316 41,200
2012/06/04 1,403 1,403 1,307 1,316 30,000
2012/06/01 1,522 1,530 1,502 1,502 3,800
2012/05/31 1,526 1,527 1,512 1,522 3,300
2012/05/30 1,555 1,558 1,513 1,555 7,800
2012/05/29 1,520 1,526 1,505 1,510 17,700
2012/05/28 1,557 1,597 1,520 1,530 8,800
2012/05/25 1,605 1,605 1,557 1,558 39,300
2012/05/24 1,685 1,685 1,597 1,600 43,800
2012/05/23 1,748 1,750 1,698 1,698 17,000
2012/05/22 1,649 1,744 1,645 1,702 13,800
2012/05/21 1,650 1,650 1,599 1,600 10,500
2012/05/18 1,680 1,680 1,600 1,617 21,500
2012/05/17 1,675 1,760 1,666 1,710 13,400
2012/05/16 1,551 1,743 1,550 1,743 44,900
2012/05/15 1,585 1,616 1,466 1,524 77,300
2012/05/14 1,750 1,780 1,700 1,705 20,200
2012/05/11 2,090 2,090 1,805 1,851 45,100
2012/05/10 2,000 2,040 1,990 2,040 32,200
2012/05/09 1,985 2,030 1,970 1,989 43,000
2012/05/08 1,683 2,010 1,679 1,925 82,800
2012/05/07 1,891 1,950 1,775 1,913 25,700
2012/05/02 1,995 1,995 1,970 1,970 4,400
2012/05/01 1,970 2,009 1,966 1,975 6,600
2012/04/27 1,976 2,009 1,973 1,982 7,300
2012/04/26 1,994 2,012 1,971 1,990 10,100
2012/04/25 2,009 2,020 1,972 1,991 21,600
2012/04/24 1,985 2,025 1,960 2,009 16,800
2012/04/23 2,020 2,031 1,990 2,009 11,800
2012/04/20 1,998 2,080 1,973 2,030 22,100
2012/04/19 2,030 2,033 1,960 1,963 20,600
2012/04/18 2,050 2,070 2,030 2,040 8,200
2012/04/17 2,106 2,106 2,030 2,033 16,600
2012/04/16 2,060 2,100 2,055 2,094 10,200
2012/04/13 2,137 2,140 2,040 2,050 18,400
2012/04/12 1,998 2,130 1,998 2,065 26,900
2012/04/11 1,950 1,999 1,903 1,981 27,300
2012/04/10 2,160 2,280 1,960 1,978 69,300
2012/04/09 2,018 2,180 2,009 2,149 43,500
2012/04/06 1,860 2,048 1,860 2,020 63,000
2012/04/05 1,820 1,980 1,804 1,938 79,800
2012/04/04 1,802 1,820 1,799 1,799 31,100
2012/04/03 1,817 1,817 1,795 1,798 14,600
2012/04/02 1,820 1,820 1,786 1,793 13,900
2012/03/30 1,800 1,820 1,775 1,785 20,500
2012/03/29 1,855 1,855 1,770 1,803 49,900
2012/03/28 1,725 1,757 1,710 1,757 14,100
2012/03/27 1,771 1,778 1,688 1,724 36,800
2012/03/26 1,783 1,800 1,782 1,790 9,800
2012/03/23 1,761 1,834 1,756 1,815 20,100
2012/03/22 1,750 1,809 1,750 1,804 17,800
2012/03/21 1,815 1,838 1,780 1,780 15,800
2012/03/19 1,850 1,860 1,805 1,805 24,200
2012/03/16 1,880 1,880 1,801 1,850 27,400
2012/03/15 1,830 1,880 1,820 1,859 58,200
2012/03/14 1,691 1,803 1,640 1,800 86,400
2012/03/13 1,775 1,780 1,689 1,689 43,600
2012/03/12 1,780 1,827 1,720 1,749 42,000
2012/03/09 1,750 1,837 1,750 1,768 54,700
2012/03/08 1,680 1,850 1,680 1,719 92,400
2012/03/07 1,550 1,670 1,500 1,660 69,900
2012/03/06 1,480 1,564 1,470 1,556 66,700
2012/03/05 1,490 1,515 1,458 1,485 32,200
2012/03/02 1,450 1,455 1,430 1,450 13,400
2012/03/01 1,515 1,515 1,420 1,429 51,000
2012/02/29 1,502 1,533 1,502 1,509 33,800
2012/02/28 1,495 1,515 1,450 1,495 44,300
2012/02/27 1,477 1,500 1,436 1,494 53,300
2012/02/24 1,415 1,460 1,415 1,439 37,700
2012/02/23 1,384 1,399 1,375 1,398 28,300
2012/02/22 1,343 1,365 1,338 1,365 13,200
2012/02/21 1,325 1,341 1,325 1,334 6,100
2012/02/20 1,349 1,356 1,320 1,321 38,900
2012/02/17 1,304 1,311 1,276 1,281 22,100
2012/02/16 1,309 1,310 1,298 1,300 9,700
2012/02/15 1,320 1,325 1,298 1,308 12,600
2012/02/14 1,325 1,325 1,313 1,320 5,000
2012/02/13 1,320 1,320 1,290 1,313 8,600
2012/02/10 1,320 1,325 1,297 1,297 14,900
2012/02/09 1,317 1,335 1,315 1,330 4,100
2012/02/08 1,349 1,349 1,323 1,334 8,200
2012/02/07 1,330 1,350 1,301 1,321 33,300
2012/02/06 1,370 1,394 1,363 1,394 7,800
2012/02/03 1,361 1,372 1,361 1,370 5,200
2012/02/02 1,364 1,378 1,361 1,373 5,700
2012/02/01 1,369 1,376 1,360 1,360 7,800
2012/01/31 1,332 1,397 1,332 1,397 7,000
2012/01/30 1,370 1,373 1,350 1,351 3,700
2012/01/27 1,351 1,370 1,351 1,360 4,200
2012/01/26 1,380 1,421 1,370 1,370 39,500
2012/01/25 1,271 1,333 1,271 1,331 7,800
2012/01/24 1,270 1,300 1,270 1,292 11,000
2012/01/23 1,289 1,290 1,237 1,268 16,800
2012/01/20 1,320 1,323 1,270 1,289 30,100
2012/01/19 1,370 1,379 1,340 1,346 10,200
2012/01/18 1,400 1,400 1,371 1,385 18,700
2012/01/17 1,344 1,360 1,344 1,344 800
2012/01/16 1,338 1,365 1,338 1,340 1,000
2012/01/13 1,357 1,370 1,357 1,368 4,300
2012/01/12 1,395 1,395 1,358 1,358 4,800
2012/01/11 1,378 1,381 1,378 1,381 1,500
2012/01/10 1,405 1,405 1,376 1,378 4,200
2012/01/06 1,412 1,413 1,390 1,410 8,900
2012/01/05 1,406 1,419 1,405 1,412 12,500
2012/01/04 1,429 1,429 1,394 1,406 2,100

このページの先頭へ