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
2014/12/30 2,443 2,443 2,385 2,404 19,900
2014/12/29 2,387 2,395 2,376 2,393 20,000
2014/12/26 2,348 2,387 2,348 2,378 18,100
2014/12/25 2,350 2,360 2,345 2,349 14,500
2014/12/24 2,355 2,378 2,347 2,360 24,100
2014/12/22 2,361 2,361 2,330 2,339 32,700
2014/12/19 2,358 2,368 2,312 2,322 54,600
2014/12/18 2,360 2,365 2,315 2,327 58,500
2014/12/17 2,340 2,358 2,312 2,320 53,300
2014/12/16 2,350 2,370 2,328 2,359 39,400
2014/12/15 2,385 2,428 2,381 2,395 12,800
2014/12/12 2,399 2,441 2,385 2,385 35,000
2014/12/11 2,420 2,440 2,406 2,429 25,100
2014/12/10 2,450 2,494 2,420 2,460 42,300
2014/12/09 2,500 2,525 2,464 2,479 29,300
2014/12/08 2,525 2,538 2,506 2,514 19,400
2014/12/05 2,530 2,548 2,512 2,543 43,600
2014/12/04 2,590 2,609 2,555 2,569 26,200
2014/12/03 2,603 2,605 2,557 2,563 48,900
2014/12/02 2,588 2,623 2,587 2,607 25,700
2014/12/01 2,550 2,643 2,530 2,623 31,900
2014/11/28 2,526 2,622 2,526 2,571 74,100
2014/11/27 2,526 2,562 2,501 2,502 53,200
2014/11/26 2,550 2,610 2,520 2,551 54,700
2014/11/25 2,451 2,567 2,451 2,543 68,800
2014/11/21 2,458 2,485 2,421 2,458 44,600
2014/11/20 2,475 2,505 2,440 2,485 38,000
2014/11/19 2,450 2,489 2,450 2,451 19,700
2014/11/18 2,460 2,475 2,444 2,466 34,200
2014/11/17 2,424 2,495 2,424 2,436 70,100
2014/11/14 2,598 2,599 2,395 2,416 125,800
2014/11/13 2,550 2,583 2,526 2,562 26,300
2014/11/12 2,584 2,625 2,531 2,557 45,200
2014/11/11 2,650 2,650 2,533 2,584 64,600
2014/11/10 2,508 2,649 2,508 2,636 129,000
2014/11/07 2,365 2,560 2,359 2,558 226,200
2014/11/06 2,331 2,345 2,280 2,308 59,700
2014/11/05 2,274 2,324 2,274 2,310 43,300
2014/11/04 2,385 2,403 2,263 2,271 130,900
2014/10/31 2,319 2,399 2,319 2,387 58,600
2014/10/30 2,338 2,355 2,316 2,319 79,700
2014/10/29 2,368 2,370 2,321 2,332 37,100
2014/10/28 2,395 2,413 2,313 2,318 65,600
2014/10/27 2,300 2,392 2,290 2,385 103,000
2014/10/24 2,274 2,280 2,227 2,253 83,700
2014/10/23 2,255 2,255 2,220 2,234 92,800
2014/10/22 2,280 2,298 2,227 2,255 85,200
2014/10/21 2,384 2,385 2,234 2,251 154,700
2014/10/20 2,292 2,386 2,283 2,384 74,400
2014/10/17 2,198 2,249 2,196 2,242 91,000
2014/10/16 2,274 2,283 2,189 2,198 72,000
2014/10/15 2,320 2,332 2,250 2,274 61,000
2014/10/14 2,312 2,320 2,248 2,292 80,100
2014/10/10 2,357 2,394 2,270 2,278 102,700
2014/10/09 2,478 2,499 2,382 2,387 62,800
2014/10/08 2,446 2,541 2,434 2,504 93,900
2014/10/07 2,472 2,520 2,436 2,496 57,500
2014/10/06 2,483 2,483 2,433 2,471 45,200
2014/10/03 2,370 2,420 2,362 2,401 43,100
2014/10/02 2,426 2,430 2,350 2,355 52,000
2014/10/01 2,500 2,510 2,437 2,443 47,400
2014/09/30 2,502 2,524 2,433 2,472 48,300
2014/09/29 2,516 2,530 2,484 2,498 27,400
2014/09/26 2,465 2,528 2,438 2,516 34,000
2014/09/25 2,530 2,535 2,490 2,516 81,200
2014/09/24 2,483 2,509 2,457 2,480 40,100
2014/09/22 2,505 2,545 2,475 2,483 45,500
2014/09/19 2,542 2,586 2,499 2,540 186,200
2014/09/18 2,505 2,541 2,474 2,511 84,100
2014/09/17 2,452 2,488 2,446 2,480 49,300
2014/09/16 2,455 2,498 2,440 2,452 48,700
2014/09/12 2,541 2,541 2,430 2,452 83,400
2014/09/11 2,471 2,559 2,454 2,557 124,500
2014/09/10 2,426 2,463 2,393 2,450 52,400
2014/09/09 2,440 2,506 2,430 2,463 99,600
2014/09/08 2,405 2,420 2,305 2,393 165,400
2014/09/05 2,469 2,470 2,395 2,411 47,600
2014/09/04 2,480 2,480 2,424 2,444 75,000
2014/09/03 2,530 2,530 2,477 2,506 139,500
2014/09/02 2,550 2,587 2,520 2,528 32,100
2014/09/01 2,627 2,627 2,520 2,533 73,600
2014/08/29 2,540 2,578 2,513 2,576 29,700
2014/08/28 2,580 2,580 2,506 2,510 47,800
2014/08/27 2,600 2,608 2,556 2,580 30,100
2014/08/26 2,568 2,630 2,536 2,620 87,400
2014/08/25 2,554 2,554 2,512 2,531 32,200
2014/08/22 2,550 2,578 2,529 2,551 37,300
2014/08/21 2,572 2,572 2,518 2,549 54,200
2014/08/20 2,501 2,574 2,486 2,572 89,700
2014/08/19 2,480 2,529 2,467 2,501 87,400
2014/08/18 2,468 2,500 2,449 2,449 71,900
2014/08/15 2,455 2,475 2,375 2,434 77,200
2014/08/14 2,418 2,455 2,340 2,370 77,500
2014/08/13 2,321 2,410 2,321 2,379 99,300
2014/08/12 2,229 2,362 2,229 2,321 103,700
2014/08/11 2,354 2,370 2,231 2,264 125,200
2014/08/08 2,309 2,369 2,271 2,323 124,700
2014/08/07 2,550 2,592 2,267 2,308 266,500
2014/08/06 2,490 2,520 2,455 2,484 57,600
2014/08/05 2,551 2,569 2,462 2,504 50,300
2014/08/04 2,573 2,623 2,563 2,577 47,300
2014/08/01 2,581 2,648 2,581 2,587 43,800
2014/07/31 2,680 2,690 2,625 2,642 41,100
2014/07/30 2,601 2,670 2,601 2,666 48,000
2014/07/29 2,630 2,631 2,581 2,628 23,000
2014/07/28 2,619 2,630 2,552 2,608 36,100
2014/07/25 2,556 2,637 2,537 2,584 76,000
2014/07/24 2,622 2,640 2,537 2,556 74,500
2014/07/23 2,700 2,701 2,607 2,627 82,000
2014/07/22 2,695 2,723 2,672 2,694 34,200
2014/07/18 2,680 2,695 2,629 2,653 43,600
2014/07/17 2,627 2,720 2,617 2,700 75,000
2014/07/16 2,630 2,733 2,624 2,627 68,500
2014/07/15 2,687 2,687 2,612 2,624 40,500
2014/07/14 2,680 2,702 2,641 2,649 52,800
2014/07/11 2,589 2,670 2,581 2,668 98,300
2014/07/10 2,543 2,628 2,507 2,599 136,200
2014/07/09 2,565 2,568 2,491 2,493 68,900
2014/07/08 2,450 2,649 2,424 2,619 126,600
2014/07/07 2,490 2,501 2,442 2,453 42,500
2014/07/04 2,507 2,566 2,491 2,500 115,000
2014/07/03 2,514 2,545 2,436 2,457 103,500
2014/07/02 2,628 2,628 2,526 2,537 75,700
2014/07/01 2,680 2,682 2,567 2,578 98,400
2014/06/30 2,501 2,667 2,501 2,637 130,900
2014/06/27 2,580 2,587 2,483 2,525 84,200
2014/06/26 2,415 2,588 2,414 2,585 120,100
2014/06/25 2,400 2,412 2,370 2,380 32,100
2014/06/24 2,394 2,429 2,390 2,400 31,200
2014/06/23 2,379 2,415 2,379 2,395 38,600
2014/06/20 2,400 2,423 2,378 2,389 40,000
2014/06/19 2,415 2,449 2,365 2,423 44,200
2014/06/18 2,360 2,428 2,360 2,388 55,500
2014/06/17 2,453 2,493 2,374 2,376 114,400
2014/06/16 2,369 2,516 2,339 2,450 137,900
2014/06/13 2,270 2,349 2,265 2,345 85,600
2014/06/12 2,231 2,309 2,226 2,259 63,700
2014/06/11 2,329 2,364 2,238 2,277 108,000
2014/06/10 2,199 2,284 2,163 2,280 128,600
2014/06/09 2,182 2,230 2,171 2,197 101,700
2014/06/06 2,161 2,200 2,147 2,184 96,200
2014/06/05 2,100 2,167 2,089 2,161 88,500
2014/06/04 2,140 2,147 2,084 2,127 81,900
2014/06/03 2,165 2,165 2,102 2,159 45,500
2014/06/02 2,135 2,166 2,094 2,166 102,200
2014/05/30 2,116 2,150 2,077 2,091 243,700
2014/05/29 1,954 2,100 1,901 2,088 198,600
2014/05/28 1,954 2,001 1,953 1,993 122,600
2014/05/27 1,897 1,995 1,897 1,953 89,400
2014/05/26 1,985 2,039 1,895 1,907 141,800
2014/05/23 1,881 1,970 1,844 1,970 153,000
2014/05/22 1,740 1,845 1,739 1,841 116,600
2014/05/21 1,690 1,760 1,650 1,747 170,500
2014/05/20 1,660 1,667 1,618 1,657 82,300
2014/05/19 1,660 1,666 1,631 1,657 49,800
2014/05/16 1,676 1,693 1,655 1,689 72,300
2014/05/15 1,700 1,726 1,680 1,723 83,900
2014/05/14 1,667 1,750 1,667 1,715 68,600
2014/05/13 1,680 1,682 1,655 1,682 40,400
2014/05/12 1,700 1,720 1,680 1,687 49,000
2014/05/09 1,700 1,700 1,635 1,681 100,900
2014/05/08 1,800 1,812 1,756 1,768 59,200
2014/05/07 1,802 1,817 1,769 1,773 32,800
2014/05/02 1,848 1,851 1,807 1,813 30,300
2014/05/01 1,867 1,867 1,820 1,857 22,700
2014/04/30 1,850 1,911 1,840 1,846 56,800
2014/04/28 1,826 1,870 1,823 1,831 38,400
2014/04/25 1,830 1,874 1,812 1,827 62,800
2014/04/24 1,927 1,948 1,849 1,850 72,900
2014/04/23 1,970 1,980 1,930 1,948 84,300
2014/04/22 1,958 1,964 1,940 1,950 48,700
2014/04/21 1,940 1,970 1,938 1,958 42,000
2014/04/18 1,903 1,941 1,901 1,939 71,400
2014/04/17 1,840 1,950 1,839 1,896 117,100
2014/04/16 1,744 1,904 1,729 1,858 118,800
2014/04/15 1,782 1,783 1,698 1,704 112,300
2014/04/14 1,843 1,865 1,768 1,769 102,100
2014/04/11 1,893 1,895 1,825 1,843 131,800
2014/04/10 1,940 1,990 1,897 1,898 94,000
2014/04/09 1,950 1,968 1,931 1,936 99,300
2014/04/08 1,930 1,983 1,930 1,968 146,400
2014/04/07 1,960 1,990 1,944 1,955 159,800
2014/04/04 2,070 2,080 1,986 1,993 153,800
2014/04/03 2,099 2,110 2,066 2,088 107,100
2014/04/02 2,065 2,100 2,055 2,085 118,500
2014/04/01 2,133 2,164 2,062 2,070 156,100
2014/03/31 2,167 2,176 2,133 2,165 116,800
2014/03/28 2,100 2,145 2,089 2,117 113,600
2014/03/27 2,040 2,100 2,024 2,083 141,500
2014/03/26 2,053 2,110 2,045 2,061 184,600
2014/03/25 2,120 2,200 2,037 2,054 330,000
2014/03/24 2,048 2,147 2,045 2,110 353,400
2014/03/20 1,955 2,059 1,955 2,059 396,600
2014/03/19 1,865 1,943 1,845 1,915 147,700
2014/03/18 1,829 1,876 1,829 1,863 102,500
2014/03/17 1,809 1,842 1,802 1,823 92,100
2014/03/14 1,820 1,850 1,793 1,840 125,700
2014/03/13 1,850 1,850 1,816 1,819 85,200
2014/03/12 1,820 1,850 1,810 1,845 97,300
2014/03/11 1,862 1,876 1,792 1,817 188,200
2014/03/10 1,763 1,859 1,759 1,845 195,600
2014/03/07 1,651 1,755 1,651 1,743 172,200
2014/03/06 1,596 1,656 1,595 1,649 122,000
2014/03/05 1,600 1,614 1,591 1,596 52,400
2014/03/04 1,550 1,580 1,550 1,571 48,900
2014/03/03 1,575 1,584 1,547 1,578 58,000
2014/02/28 1,605 1,608 1,560 1,587 65,200
2014/02/27 1,585 1,607 1,557 1,589 70,200
2014/02/26 1,583 1,630 1,566 1,585 135,000
2014/02/25 1,573 1,604 1,560 1,569 130,700
2014/02/24 1,539 1,569 1,532 1,550 176,100
2014/02/21 1,491 1,528 1,488 1,507 131,000
2014/02/20 1,491 1,510 1,467 1,469 198,000
2014/02/19 1,468 1,507 1,460 1,484 257,400
2014/02/18 1,410 1,430 1,402 1,427 52,200
2014/02/17 1,421 1,439 1,400 1,418 32,200
2014/02/14 1,445 1,453 1,407 1,436 39,500
2014/02/13 1,414 1,463 1,414 1,430 56,400
2014/02/12 1,414 1,419 1,398 1,415 65,200
2014/02/10 1,410 1,436 1,395 1,419 90,100
2014/02/07 1,510 1,514 1,389 1,404 153,200
2014/02/06 1,457 1,466 1,434 1,438 68,900
2014/02/05 1,494 1,517 1,466 1,485 45,300
2014/02/04 1,460 1,500 1,444 1,465 83,200
2014/02/03 1,497 1,540 1,480 1,494 79,400
2014/01/31 1,521 1,539 1,435 1,483 82,400
2014/01/30 1,510 1,520 1,451 1,520 99,000
2014/01/29 1,488 1,520 1,482 1,520 82,600
2014/01/28 1,472 1,487 1,453 1,458 57,700
2014/01/27 1,417 1,449 1,410 1,444 47,900
2014/01/24 1,479 1,495 1,453 1,491 90,700
2014/01/23 1,527 1,527 1,490 1,501 77,100
2014/01/22 1,470 1,529 1,470 1,519 249,500
2014/01/21 1,397 1,470 1,397 1,456 234,400
2014/01/20 1,377 1,395 1,372 1,392 46,300
2014/01/17 1,367 1,369 1,345 1,358 31,700
2014/01/16 1,361 1,377 1,357 1,359 29,000
2014/01/15 1,377 1,378 1,343 1,353 29,500
2014/01/14 1,352 1,377 1,350 1,362 33,600
2014/01/10 1,336 1,361 1,336 1,356 29,300
2014/01/09 1,344 1,346 1,336 1,340 12,900
2014/01/08 1,330 1,342 1,325 1,338 31,400
2014/01/07 1,349 1,349 1,327 1,329 34,700
2014/01/06 1,342 1,354 1,323 1,349 62,700

このページの先頭へ