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
2016/12/30 1,953 1,962 1,939 1,961 56,000
2016/12/29 1,957 1,957 1,925 1,953 108,700
2016/12/28 1,939 1,964 1,917 1,960 99,500
2016/12/27 1,990 1,990 1,928 1,938 231,600
2016/12/26 1,996 2,029 1,990 2,009 126,900
2016/12/22 1,997 2,009 1,975 1,986 102,200
2016/12/21 1,967 2,005 1,962 1,987 140,100
2016/12/20 1,965 1,965 1,938 1,963 90,200
2016/12/19 1,960 1,960 1,924 1,949 86,600
2016/12/16 1,965 1,977 1,936 1,969 102,200
2016/12/15 1,950 1,977 1,934 1,943 111,000
2016/12/14 1,945 1,960 1,920 1,937 102,700
2016/12/13 1,895 1,932 1,885 1,931 102,800
2016/12/12 1,910 1,912 1,881 1,896 130,000
2016/12/09 1,914 1,914 1,890 1,907 90,300
2016/12/08 1,870 1,920 1,867 1,920 94,700
2016/12/07 1,892 1,898 1,859 1,870 122,800
2016/12/06 1,889 1,898 1,879 1,886 74,600
2016/12/05 1,879 1,897 1,869 1,892 101,400
2016/12/02 1,953 1,953 1,876 1,879 181,200
2016/12/01 1,982 1,985 1,954 1,976 158,700
2016/11/30 1,926 1,986 1,926 1,961 175,800
2016/11/29 1,942 1,944 1,914 1,923 95,600
2016/11/28 1,915 1,942 1,907 1,936 136,500
2016/11/25 1,889 1,911 1,884 1,906 129,800
2016/11/24 1,884 1,897 1,867 1,880 145,500
2016/11/22 1,872 1,883 1,857 1,864 109,200
2016/11/21 1,867 1,874 1,855 1,871 117,600
2016/11/18 1,880 1,880 1,851 1,865 124,500
2016/11/17 1,863 1,871 1,851 1,869 85,000
2016/11/16 1,852 1,874 1,841 1,863 152,200
2016/11/15 1,832 1,854 1,802 1,843 191,700
2016/11/14 1,830 1,857 1,826 1,837 144,200
2016/11/11 1,888 1,890 1,825 1,830 154,500
2016/11/10 1,880 1,909 1,853 1,873 238,800
2016/11/09 1,906 1,954 1,790 1,815 487,500
2016/11/08 1,919 1,945 1,876 1,895 417,200
2016/11/07 2,092 2,092 2,008 2,040 199,600
2016/11/04 2,053 2,053 2,005 2,050 123,200
2016/11/02 2,075 2,079 2,048 2,059 110,400
2016/11/01 2,138 2,141 2,089 2,110 117,500
2016/10/31 2,136 2,170 2,132 2,149 134,700
2016/10/28 2,133 2,134 2,111 2,131 84,200
2016/10/27 2,111 2,118 2,103 2,115 94,900
2016/10/26 2,070 2,116 2,070 2,110 119,400
2016/10/25 2,071 2,084 2,046 2,070 98,200
2016/10/24 2,070 2,076 2,053 2,059 56,400
2016/10/21 2,083 2,098 2,052 2,057 127,200
2016/10/20 2,122 2,136 2,075 2,097 179,100
2016/10/19 2,155 2,160 2,119 2,143 96,200
2016/10/18 2,127 2,148 2,119 2,140 74,900
2016/10/17 2,135 2,144 2,115 2,132 61,100
2016/10/14 2,117 2,131 2,112 2,124 63,800
2016/10/13 2,104 2,132 2,102 2,111 125,300
2016/10/12 2,096 2,136 2,092 2,114 123,800
2016/10/11 2,151 2,153 2,110 2,120 152,900
2016/10/07 2,210 2,216 2,174 2,184 76,600
2016/10/06 2,258 2,262 2,219 2,224 80,400
2016/10/05 2,223 2,253 2,222 2,243 96,400
2016/10/04 2,230 2,230 2,202 2,222 108,500
2016/10/03 2,191 2,235 2,182 2,230 90,300
2016/09/30 2,158 2,220 2,130 2,191 118,200
2016/09/29 2,189 2,189 2,165 2,168 60,600
2016/09/28 2,154 2,180 2,142 2,174 98,100
2016/09/27 2,130 2,175 2,121 2,174 165,400
2016/09/26 2,170 2,170 2,125 2,133 96,200
2016/09/23 2,118 2,179 2,110 2,174 140,700
2016/09/21 2,077 2,095 2,052 2,093 97,100
2016/09/20 2,061 2,142 2,046 2,109 186,800
2016/09/16 2,109 2,120 2,068 2,104 124,500
2016/09/15 2,021 2,060 2,016 2,059 196,500
2016/09/14 2,100 2,101 2,039 2,044 221,900
2016/09/13 2,154 2,156 2,098 2,120 274,900
2016/09/12 2,140 2,140 2,084 2,117 327,200
2016/09/09 2,234 2,250 2,158 2,169 362,800
2016/09/08 2,313 2,331 2,230 2,247 168,800
2016/09/07 2,257 2,299 2,229 2,292 150,900
2016/09/06 2,265 2,285 2,225 2,279 174,800
2016/09/05 2,276 2,312 2,272 2,284 109,100
2016/09/02 2,337 2,337 2,261 2,270 278,700
2016/09/01 2,420 2,423 2,311 2,340 226,400
2016/08/31 2,470 2,505 2,426 2,459 195,200
2016/08/30 2,513 2,552 2,425 2,450 324,100
2016/08/29 2,568 2,576 2,538 2,563 144,000
2016/08/26 2,520 2,588 2,517 2,532 299,700
2016/08/25 2,527 2,528 2,471 2,485 133,400
2016/08/24 2,462 2,549 2,460 2,514 236,100
2016/08/23 2,408 2,444 2,390 2,425 113,500
2016/08/22 2,384 2,409 2,365 2,403 120,700
2016/08/19 2,380 2,397 2,337 2,380 152,500
2016/08/18 2,373 2,399 2,350 2,359 127,500
2016/08/17 2,380 2,434 2,346 2,373 261,400
2016/08/16 2,397 2,397 2,330 2,360 212,800
2016/08/15 2,325 2,406 2,322 2,396 185,500
2016/08/12 2,314 2,339 2,272 2,321 137,900
2016/08/10 2,332 2,345 2,263 2,306 256,000
2016/08/09 2,217 2,381 2,180 2,356 459,100
2016/08/08 2,282 2,284 2,200 2,228 430,600
2016/08/05 2,220 2,349 2,128 2,143 649,100
2016/08/04 2,210 2,254 2,122 2,158 519,000
2016/08/03 2,241 2,241 2,182 2,210 219,100
2016/08/02 2,280 2,319 2,244 2,251 337,500
2016/08/01 2,325 2,341 2,267 2,277 342,500
2016/07/29 2,318 2,393 2,303 2,375 265,600
2016/07/28 2,422 2,446 2,333 2,352 388,300
2016/07/27 2,635 2,650 2,351 2,445 798,000
2016/07/26 2,666 2,744 2,617 2,688 955,000
2016/07/25 3,100 3,100 2,606 2,625 2,056,900
2016/07/22 2,614 3,025 2,601 2,960 1,371,000
2016/07/21 2,795 2,866 2,655 2,694 680,400
2016/07/20 2,514 2,708 2,511 2,695 557,200
2016/07/19 2,400 2,588 2,372 2,514 526,000
2016/07/15 2,400 2,400 2,239 2,262 163,300
2016/07/14 2,289 2,306 2,241 2,270 115,600
2016/07/13 2,321 2,328 2,232 2,255 108,600
2016/07/12 2,310 2,344 2,285 2,291 70,500
2016/07/11 2,281 2,310 2,251 2,263 75,900
2016/07/08 2,290 2,303 2,203 2,206 83,500
2016/07/07 2,307 2,347 2,270 2,278 146,400
2016/07/06 2,200 2,367 2,175 2,357 217,500
2016/07/05 2,359 2,372 2,246 2,268 203,300
2016/07/04 2,269 2,342 2,240 2,340 238,200
2016/07/01 2,160 2,274 2,160 2,260 186,300
2016/06/30 2,117 2,141 2,113 2,128 134,000
2016/06/29 2,110 2,115 2,079 2,096 162,300
2016/06/28 1,985 2,094 1,977 2,057 166,100
2016/06/27 1,890 1,990 1,890 1,985 121,100
2016/06/24 1,980 1,993 1,836 1,880 106,100
2016/06/23 1,937 1,961 1,934 1,957 73,700
2016/06/22 1,970 1,971 1,925 1,937 109,800
2016/06/21 1,964 2,007 1,939 1,997 62,300
2016/06/20 1,941 1,972 1,939 1,955 68,200
2016/06/17 1,892 1,932 1,892 1,900 100,400
2016/06/16 1,937 1,941 1,881 1,883 87,500
2016/06/15 1,919 1,957 1,906 1,936 110,000
2016/06/14 1,975 1,975 1,914 1,932 101,200
2016/06/13 2,018 2,018 1,981 1,994 82,500
2016/06/10 2,090 2,090 2,036 2,059 79,600
2016/06/09 2,053 2,078 2,045 2,060 55,100
2016/06/08 2,051 2,066 2,006 2,051 130,700
2016/06/07 2,097 2,110 2,054 2,059 85,600
2016/06/06 2,059 2,109 2,035 2,097 169,500
2016/06/03 2,001 2,082 2,001 2,073 202,400
2016/06/02 1,984 2,028 1,967 1,988 144,400
2016/06/01 1,974 2,019 1,967 2,002 152,100
2016/05/31 1,960 1,980 1,925 1,978 166,700
2016/05/30 2,000 2,005 1,956 1,965 144,500
2016/05/27 2,029 2,035 2,000 2,006 60,100
2016/05/26 2,060 2,078 2,015 2,027 120,200
2016/05/25 2,025 2,061 2,019 2,028 93,700
2016/05/24 2,006 2,045 1,975 2,018 95,000
2016/05/23 2,120 2,134 2,010 2,015 266,500
2016/05/20 2,119 2,187 2,117 2,133 162,700
2016/05/19 2,103 2,127 2,080 2,127 115,100
2016/05/18 2,100 2,125 2,074 2,094 169,900
2016/05/17 2,033 2,114 2,033 2,093 186,300
2016/05/16 2,083 2,109 2,020 2,029 172,600
2016/05/13 2,036 2,062 1,999 2,046 107,700
2016/05/12 1,984 2,048 1,974 2,025 145,600
2016/05/11 1,999 2,022 1,945 1,999 250,500
2016/05/10 2,000 2,110 2,000 2,039 297,900
2016/05/09 1,955 2,035 1,955 1,998 336,100
2016/05/06 1,882 1,942 1,881 1,935 220,500
2016/05/02 1,818 1,887 1,810 1,883 202,700
2016/04/28 1,892 1,897 1,828 1,849 244,400
2016/04/27 1,920 1,920 1,869 1,877 256,000
2016/04/26 1,956 1,956 1,891 1,896 316,100
2016/04/25 2,051 2,057 1,975 1,996 182,800
2016/04/22 2,115 2,135 2,030 2,059 239,900
2016/04/21 2,126 2,150 2,092 2,117 195,600
2016/04/20 2,184 2,184 2,119 2,125 182,300
2016/04/19 2,195 2,207 2,162 2,193 84,600
2016/04/18 2,165 2,168 2,108 2,158 168,100
2016/04/15 2,207 2,219 2,184 2,201 104,800
2016/04/14 2,260 2,276 2,172 2,229 225,800
2016/04/13 2,160 2,244 2,160 2,231 240,900
2016/04/12 2,101 2,163 2,101 2,155 196,400
2016/04/11 2,080 2,107 2,041 2,101 122,600
2016/04/08 1,978 2,085 1,978 2,070 193,600
2016/04/07 1,983 2,022 1,952 2,017 136,300
2016/04/06 1,980 1,996 1,937 1,983 158,900
2016/04/05 2,063 2,098 2,005 2,009 420,100
2016/04/04 1,956 2,036 1,956 2,022 191,400
2016/04/01 1,998 2,000 1,933 1,946 200,700
2016/03/31 1,975 2,012 1,971 1,984 188,000
2016/03/30 1,870 1,959 1,861 1,949 180,500
2016/03/29 1,826 1,876 1,815 1,860 222,600
2016/03/28 1,815 1,843 1,805 1,811 413,200
2016/03/25 1,952 1,952 1,791 1,855 289,000
2016/03/24 1,941 1,965 1,900 1,954 114,900
2016/03/23 1,951 1,958 1,928 1,939 76,400
2016/03/22 1,918 1,955 1,911 1,942 93,200
2016/03/18 1,906 1,915 1,887 1,903 108,400
2016/03/17 1,890 1,928 1,879 1,898 166,400
2016/03/16 1,850 1,892 1,842 1,874 106,700
2016/03/15 1,850 1,865 1,835 1,852 61,600
2016/03/14 1,823 1,875 1,820 1,843 88,600
2016/03/11 1,780 1,829 1,765 1,798 154,400
2016/03/10 1,745 1,832 1,740 1,816 154,000
2016/03/09 1,710 1,746 1,707 1,721 93,200
2016/03/08 1,716 1,763 1,708 1,746 124,100
2016/03/07 1,801 1,802 1,739 1,746 167,500
2016/03/04 1,850 1,850 1,802 1,832 115,600
2016/03/03 1,841 1,878 1,841 1,870 104,700
2016/03/02 1,802 1,860 1,801 1,856 178,100
2016/03/01 1,750 1,790 1,721 1,776 151,300
2016/02/29 1,753 1,798 1,748 1,770 167,900
2016/02/26 1,726 1,756 1,710 1,727 80,200
2016/02/25 1,683 1,776 1,683 1,708 175,600
2016/02/24 1,626 1,694 1,616 1,683 176,100
2016/02/23 1,627 1,658 1,604 1,627 224,700
2016/02/22 1,554 1,644 1,542 1,618 338,800
2016/02/19 1,438 1,438 1,410 1,413 70,200
2016/02/18 1,434 1,460 1,424 1,438 110,300
2016/02/17 1,419 1,424 1,401 1,414 113,700
2016/02/16 1,411 1,451 1,411 1,418 124,000
2016/02/15 1,432 1,450 1,390 1,413 93,400
2016/02/12 1,445 1,445 1,365 1,365 136,700
2016/02/10 1,566 1,578 1,493 1,496 114,000
2016/02/09 1,556 1,576 1,537 1,566 113,400
2016/02/08 1,492 1,605 1,491 1,596 132,100
2016/02/05 1,500 1,552 1,471 1,492 135,100
2016/02/04 1,458 1,478 1,445 1,464 52,900
2016/02/03 1,473 1,484 1,445 1,470 60,900
2016/02/02 1,489 1,494 1,471 1,480 44,600
2016/02/01 1,490 1,505 1,485 1,494 85,800
2016/01/29 1,464 1,484 1,438 1,468 59,900
2016/01/28 1,463 1,481 1,441 1,456 44,800
2016/01/27 1,471 1,471 1,438 1,463 39,900
2016/01/26 1,444 1,451 1,421 1,426 34,500
2016/01/25 1,491 1,491 1,452 1,461 39,400
2016/01/22 1,428 1,492 1,401 1,488 68,700
2016/01/21 1,404 1,438 1,398 1,398 95,600
2016/01/20 1,497 1,497 1,416 1,418 40,500
2016/01/19 1,458 1,490 1,445 1,482 40,200
2016/01/18 1,415 1,454 1,406 1,453 35,200
2016/01/15 1,440 1,471 1,414 1,432 67,900
2016/01/14 1,497 1,497 1,405 1,431 104,000
2016/01/13 1,525 1,551 1,505 1,512 39,300
2016/01/12 1,556 1,575 1,500 1,500 61,800
2016/01/08 1,538 1,586 1,520 1,560 50,600
2016/01/07 1,623 1,625 1,551 1,553 94,500
2016/01/06 1,622 1,635 1,584 1,600 231,800
2016/01/05 1,504 1,516 1,479 1,479 45,400
2016/01/04 1,560 1,565 1,505 1,508 36,300

このページの先頭へ