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
2015/12/30 1,570 1,591 1,564 1,568 21,100
2015/12/29 1,537 1,576 1,531 1,574 33,000
2015/12/28 1,530 1,547 1,508 1,540 23,400
2015/12/25 1,520 1,520 1,501 1,503 14,900
2015/12/24 1,540 1,550 1,521 1,523 22,400
2015/12/22 1,543 1,543 1,522 1,529 23,800
2015/12/21 1,559 1,564 1,527 1,543 29,700
2015/12/18 1,546 1,590 1,543 1,575 103,100
2015/12/17 1,495 1,555 1,489 1,526 72,100
2015/12/16 1,508 1,509 1,463 1,471 68,600
2015/12/15 1,528 1,546 1,497 1,498 28,800
2015/12/14 1,522 1,541 1,509 1,541 24,600
2015/12/11 1,552 1,564 1,552 1,559 39,200
2015/12/10 1,594 1,596 1,575 1,582 49,600
2015/12/09 1,539 1,585 1,538 1,579 58,100
2015/12/08 1,575 1,576 1,545 1,563 38,100
2015/12/07 1,557 1,596 1,557 1,577 43,100
2015/12/04 1,562 1,596 1,545 1,546 67,000
2015/12/03 1,612 1,630 1,593 1,597 51,500
2015/12/02 1,600 1,628 1,594 1,623 49,600
2015/12/01 1,648 1,648 1,600 1,601 71,500
2015/11/30 1,618 1,637 1,613 1,636 48,800
2015/11/27 1,631 1,634 1,571 1,589 69,100
2015/11/26 1,633 1,644 1,630 1,631 39,500
2015/11/25 1,637 1,642 1,629 1,631 72,300
2015/11/24 1,629 1,637 1,623 1,627 44,500
2015/11/20 1,609 1,630 1,609 1,630 52,500
2015/11/19 1,595 1,614 1,589 1,594 48,200
2015/11/18 1,620 1,620 1,590 1,594 23,100
2015/11/17 1,628 1,635 1,619 1,625 39,300
2015/11/16 1,594 1,640 1,589 1,628 57,200
2015/11/13 1,629 1,636 1,615 1,622 33,300
2015/11/12 1,630 1,650 1,623 1,645 63,100
2015/11/11 1,578 1,627 1,569 1,619 89,000
2015/11/10 1,558 1,604 1,534 1,604 126,200
2015/11/09 1,518 1,585 1,518 1,558 130,300
2015/11/06 1,450 1,550 1,443 1,547 250,600
2015/11/05 1,450 1,450 1,424 1,438 71,200
2015/11/04 1,452 1,459 1,430 1,432 26,100
2015/11/02 1,452 1,458 1,424 1,435 37,800
2015/10/30 1,473 1,482 1,444 1,473 67,200
2015/10/29 1,451 1,485 1,451 1,469 172,300
2015/10/28 1,457 1,457 1,435 1,444 43,900
2015/10/27 1,461 1,473 1,456 1,458 53,100
2015/10/26 1,452 1,466 1,438 1,463 47,200
2015/10/23 1,465 1,470 1,422 1,432 77,700
2015/10/22 1,460 1,469 1,446 1,460 38,500
2015/10/21 1,429 1,477 1,429 1,470 66,300
2015/10/20 1,446 1,448 1,421 1,439 47,200
2015/10/19 1,459 1,460 1,405 1,428 63,500
2015/10/16 1,462 1,475 1,442 1,459 77,100
2015/10/15 1,406 1,460 1,400 1,459 81,300
2015/10/14 1,448 1,448 1,406 1,414 45,500
2015/10/13 1,426 1,459 1,420 1,457 138,700
2015/10/09 1,400 1,427 1,393 1,424 118,900
2015/10/08 1,326 1,400 1,316 1,395 206,200
2015/10/07 1,366 1,375 1,325 1,344 112,900
2015/10/06 1,350 1,390 1,340 1,379 88,400
2015/10/05 1,348 1,351 1,324 1,335 44,900
2015/10/02 1,370 1,374 1,320 1,346 90,900
2015/10/01 1,380 1,400 1,333 1,376 138,100
2015/09/30 1,320 1,382 1,315 1,371 99,600
2015/09/29 1,345 1,345 1,292 1,303 82,200
2015/09/28 1,355 1,366 1,329 1,345 60,200
2015/09/28 1 -> 2.00 分割
2015/09/25 2,679 2,746 2,656 2,742 84,700
2015/09/24 2,707 2,763 2,702 2,728 43,300
2015/09/18 2,748 2,763 2,711 2,760 52,800
2015/09/17 2,650 2,745 2,607 2,745 67,000
2015/09/16 2,646 2,649 2,577 2,604 17,000
2015/09/15 2,688 2,688 2,626 2,627 19,500
2015/09/14 2,626 2,680 2,590 2,661 32,200
2015/09/11 2,500 2,645 2,500 2,626 56,500
2015/09/10 2,467 2,510 2,442 2,500 36,700
2015/09/09 2,500 2,517 2,467 2,499 67,000
2015/09/08 2,458 2,490 2,410 2,473 81,100
2015/09/07 2,417 2,455 2,390 2,455 49,000
2015/09/04 2,455 2,460 2,403 2,431 32,500
2015/09/03 2,490 2,491 2,441 2,442 26,900
2015/09/02 2,410 2,497 2,401 2,489 57,100
2015/09/01 2,579 2,579 2,502 2,502 36,600
2015/08/31 2,588 2,615 2,523 2,580 33,000
2015/08/28 2,540 2,575 2,501 2,564 58,100
2015/08/27 2,474 2,503 2,431 2,465 43,800
2015/08/26 2,424 2,424 2,304 2,374 58,000
2015/08/25 2,223 2,448 2,217 2,283 87,400
2015/08/24 2,603 2,624 2,475 2,476 79,200
2015/08/21 2,644 2,689 2,611 2,689 59,400
2015/08/20 2,700 2,709 2,677 2,686 33,700
2015/08/19 2,660 2,712 2,654 2,701 50,500
2015/08/18 2,686 2,687 2,657 2,665 38,700
2015/08/17 2,687 2,690 2,660 2,688 35,600
2015/08/14 2,691 2,694 2,671 2,693 14,800
2015/08/13 2,658 2,686 2,654 2,671 28,200
2015/08/12 2,701 2,705 2,671 2,677 39,100
2015/08/11 2,724 2,734 2,702 2,715 46,000
2015/08/10 2,725 2,741 2,697 2,724 57,800
2015/08/07 2,810 2,810 2,690 2,723 202,200
2015/08/06 2,885 2,966 2,885 2,940 36,600
2015/08/05 2,851 2,868 2,824 2,867 34,600
2015/08/04 2,862 2,862 2,821 2,845 36,900
2015/08/03 2,825 2,877 2,820 2,873 37,400
2015/07/31 2,790 2,827 2,787 2,826 16,800
2015/07/30 2,758 2,796 2,757 2,763 21,100
2015/07/29 2,798 2,809 2,752 2,763 30,400
2015/07/28 2,726 2,806 2,702 2,794 31,100
2015/07/27 2,790 2,790 2,722 2,739 47,000
2015/07/24 2,819 2,820 2,776 2,788 26,900
2015/07/23 2,815 2,828 2,792 2,813 39,900
2015/07/22 2,850 2,850 2,800 2,815 55,200
2015/07/21 2,872 2,881 2,856 2,869 23,700
2015/07/17 2,932 2,932 2,853 2,869 57,000
2015/07/16 2,935 2,950 2,900 2,914 74,300
2015/07/15 2,869 2,895 2,866 2,885 49,300
2015/07/14 2,800 2,845 2,765 2,841 53,100
2015/07/13 2,750 2,787 2,719 2,750 44,100
2015/07/10 2,738 2,755 2,686 2,700 41,100
2015/07/09 2,620 2,756 2,600 2,738 86,600
2015/07/08 2,870 2,876 2,767 2,767 62,600
2015/07/07 2,905 2,924 2,867 2,876 47,700
2015/07/06 2,902 2,921 2,891 2,904 41,800
2015/07/03 3,020 3,020 2,952 2,952 33,200
2015/07/02 2,998 3,015 2,992 3,000 32,200
2015/07/01 2,995 3,000 2,976 2,985 27,500
2015/06/30 2,967 3,005 2,955 3,005 29,200
2015/06/29 2,982 3,005 2,956 2,960 34,500
2015/06/26 2,989 3,010 2,989 3,005 18,600
2015/06/25 3,015 3,015 2,988 2,992 26,400
2015/06/24 3,040 3,040 3,005 3,010 27,300
2015/06/23 3,080 3,080 3,015 3,040 28,100
2015/06/22 3,030 3,050 3,015 3,030 25,300
2015/06/19 2,990 3,015 2,982 3,005 36,200
2015/06/18 3,005 3,005 2,961 2,980 39,700
2015/06/17 3,070 3,080 3,010 3,010 26,800
2015/06/16 3,125 3,135 3,060 3,065 28,300
2015/06/15 3,130 3,145 3,110 3,130 17,100
2015/06/12 3,085 3,160 3,085 3,145 41,800
2015/06/11 3,075 3,100 3,060 3,080 21,400
2015/06/10 3,015 3,110 3,005 3,065 45,300
2015/06/09 3,080 3,100 3,010 3,020 39,700
2015/06/08 3,090 3,120 3,070 3,105 23,100
2015/06/05 3,085 3,105 3,060 3,090 34,400
2015/06/04 3,170 3,200 3,100 3,125 31,100
2015/06/03 3,190 3,190 3,125 3,145 33,600
2015/06/02 3,205 3,225 3,190 3,190 27,900
2015/06/01 3,235 3,310 3,205 3,220 40,900
2015/05/29 3,215 3,255 3,200 3,235 35,900
2015/05/28 3,305 3,350 3,235 3,235 31,900
2015/05/27 3,215 3,305 3,210 3,295 38,700
2015/05/26 3,275 3,285 3,230 3,260 26,200
2015/05/25 3,345 3,345 3,280 3,305 21,000
2015/05/22 3,300 3,345 3,270 3,295 34,500
2015/05/21 3,250 3,295 3,225 3,270 43,000
2015/05/20 3,210 3,295 3,195 3,270 101,000
2015/05/19 3,300 3,395 3,190 3,200 216,700
2015/05/18 2,970 3,030 2,970 3,025 31,900
2015/05/15 2,961 2,970 2,937 2,954 25,200
2015/05/14 2,900 2,970 2,900 2,945 27,600
2015/05/13 2,930 2,960 2,898 2,936 52,100
2015/05/12 2,801 2,910 2,801 2,900 120,500
2015/05/11 2,710 2,820 2,704 2,773 54,000
2015/05/08 2,646 2,720 2,634 2,681 23,200
2015/05/07 2,621 2,694 2,621 2,633 34,700
2015/05/01 2,703 2,725 2,650 2,671 39,900
2015/04/30 2,689 2,741 2,672 2,683 41,700
2015/04/28 2,769 2,778 2,688 2,696 110,400
2015/04/27 2,730 2,743 2,699 2,719 16,400
2015/04/24 2,734 2,754 2,717 2,723 21,100
2015/04/23 2,761 2,762 2,700 2,715 32,100
2015/04/22 2,770 2,779 2,737 2,742 33,100
2015/04/21 2,750 2,805 2,702 2,747 52,000
2015/04/20 2,720 2,733 2,677 2,701 30,200
2015/04/17 2,703 2,742 2,666 2,737 52,800
2015/04/16 2,676 2,706 2,654 2,706 38,700
2015/04/15 2,654 2,713 2,650 2,703 39,400
2015/04/14 2,674 2,706 2,644 2,654 42,000
2015/04/13 2,591 2,691 2,591 2,674 75,200
2015/04/10 2,611 2,627 2,584 2,604 31,100
2015/04/09 2,601 2,635 2,599 2,619 47,900
2015/04/08 2,540 2,625 2,540 2,612 97,600
2015/04/07 2,505 2,530 2,505 2,530 22,500
2015/04/06 2,495 2,530 2,489 2,503 9,600
2015/04/03 2,528 2,531 2,495 2,523 15,800
2015/04/02 2,510 2,531 2,491 2,513 40,600
2015/04/01 2,455 2,504 2,455 2,502 50,100
2015/03/31 2,477 2,507 2,470 2,495 63,300
2015/03/30 2,445 2,459 2,423 2,427 21,400
2015/03/27 2,482 2,509 2,436 2,453 49,500
2015/03/26 2,538 2,538 2,503 2,533 101,000
2015/03/25 2,560 2,560 2,528 2,536 31,700
2015/03/24 2,576 2,577 2,530 2,568 35,500
2015/03/23 2,548 2,618 2,546 2,608 75,600
2015/03/20 2,527 2,529 2,501 2,525 32,900
2015/03/19 2,525 2,534 2,500 2,515 38,800
2015/03/18 2,512 2,537 2,501 2,530 28,000
2015/03/17 2,511 2,513 2,489 2,513 26,200
2015/03/16 2,514 2,531 2,460 2,511 45,000
2015/03/13 2,500 2,520 2,490 2,514 68,400
2015/03/12 2,439 2,490 2,424 2,483 93,900
2015/03/11 2,406 2,429 2,406 2,408 32,700
2015/03/10 2,432 2,439 2,400 2,406 65,100
2015/03/09 2,423 2,436 2,406 2,430 59,700
2015/03/06 2,400 2,420 2,390 2,418 66,800
2015/03/05 2,419 2,437 2,383 2,400 55,900
2015/03/04 2,409 2,430 2,380 2,398 101,500
2015/03/03 2,406 2,410 2,376 2,379 48,000
2015/03/02 2,440 2,449 2,404 2,405 51,400
2015/02/27 2,389 2,450 2,377 2,450 125,300
2015/02/26 2,346 2,384 2,346 2,368 35,100
2015/02/25 2,390 2,390 2,342 2,346 69,500
2015/02/24 2,400 2,403 2,373 2,378 54,100
2015/02/23 2,413 2,413 2,377 2,397 74,100
2015/02/20 2,393 2,398 2,372 2,390 60,900
2015/02/19 2,345 2,396 2,333 2,390 75,000
2015/02/18 2,330 2,348 2,320 2,332 56,800
2015/02/17 2,341 2,348 2,310 2,316 79,100
2015/02/16 2,382 2,394 2,336 2,345 64,200
2015/02/13 2,400 2,407 2,374 2,374 56,500
2015/02/12 2,400 2,424 2,381 2,416 56,300
2015/02/10 2,336 2,396 2,336 2,381 58,800
2015/02/09 2,389 2,391 2,325 2,336 115,100
2015/02/06 2,400 2,448 2,337 2,352 341,000
2015/02/05 2,650 2,697 2,587 2,611 44,300
2015/02/04 2,660 2,700 2,634 2,681 24,400
2015/02/03 2,680 2,687 2,606 2,621 16,000
2015/02/02 2,691 2,725 2,658 2,674 28,600
2015/01/30 2,679 2,687 2,660 2,682 13,100
2015/01/29 2,675 2,692 2,639 2,651 20,100
2015/01/28 2,630 2,685 2,619 2,669 29,300
2015/01/27 2,600 2,630 2,587 2,621 19,700
2015/01/26 2,575 2,610 2,575 2,596 9,300
2015/01/23 2,580 2,613 2,564 2,611 23,700
2015/01/22 2,581 2,597 2,533 2,580 27,000
2015/01/21 2,587 2,610 2,565 2,588 20,500
2015/01/20 2,541 2,599 2,536 2,587 26,500
2015/01/19 2,525 2,545 2,502 2,517 22,700
2015/01/16 2,500 2,509 2,450 2,476 37,500
2015/01/15 2,562 2,562 2,512 2,538 20,300
2015/01/14 2,562 2,568 2,517 2,536 19,800
2015/01/13 2,530 2,596 2,459 2,557 62,600
2015/01/09 2,576 2,608 2,530 2,542 54,300
2015/01/08 2,597 2,603 2,556 2,577 61,600
2015/01/07 2,555 2,612 2,517 2,611 119,100
2015/01/06 2,450 2,573 2,438 2,557 136,600
2015/01/05 2,434 2,531 2,416 2,510 115,400

このページの先頭へ