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
2017/12/29 2,594 2,623 2,585 2,601 31,500
2017/12/28 2,600 2,621 2,580 2,585 29,800
2017/12/27 2,610 2,620 2,586 2,600 39,900
2017/12/26 2,680 2,680 2,601 2,624 61,800
2017/12/25 2,640 2,685 2,633 2,668 94,400
2017/12/22 2,609 2,622 2,603 2,618 56,900
2017/12/21 2,573 2,611 2,570 2,608 51,800
2017/12/20 2,597 2,606 2,545 2,556 51,300
2017/12/19 2,621 2,624 2,591 2,598 37,500
2017/12/18 2,623 2,632 2,611 2,614 39,600
2017/12/15 2,628 2,630 2,591 2,607 55,800
2017/12/14 2,575 2,665 2,573 2,628 133,100
2017/12/13 2,549 2,574 2,540 2,552 29,200
2017/12/12 2,562 2,582 2,536 2,551 43,700
2017/12/11 2,580 2,586 2,540 2,561 34,600
2017/12/08 2,546 2,570 2,546 2,563 64,100
2017/12/07 2,528 2,565 2,528 2,537 34,000
2017/12/06 2,508 2,552 2,508 2,525 73,900
2017/12/05 2,530 2,547 2,503 2,534 51,000
2017/12/04 2,563 2,580 2,543 2,545 60,700
2017/12/01 2,550 2,570 2,536 2,557 61,600
2017/11/30 2,588 2,588 2,532 2,553 80,300
2017/11/29 2,544 2,571 2,539 2,571 100,700
2017/11/28 2,562 2,568 2,538 2,561 70,100
2017/11/27 2,534 2,568 2,528 2,562 108,000
2017/11/24 2,416 2,491 2,412 2,484 113,000
2017/11/22 2,393 2,416 2,383 2,416 80,800
2017/11/21 2,395 2,412 2,384 2,393 74,500
2017/11/20 2,389 2,413 2,360 2,393 86,200
2017/11/17 2,447 2,457 2,385 2,398 126,900
2017/11/16 2,409 2,479 2,400 2,461 50,100
2017/11/15 2,485 2,490 2,397 2,426 99,300
2017/11/14 2,500 2,500 2,465 2,492 70,600
2017/11/13 2,532 2,551 2,482 2,501 96,000
2017/11/10 2,540 2,574 2,510 2,533 103,100
2017/11/09 2,518 2,611 2,495 2,598 246,200
2017/11/08 2,467 2,513 2,433 2,493 135,400
2017/11/07 2,360 2,490 2,352 2,467 228,200
2017/11/06 2,369 2,369 2,300 2,320 92,300
2017/11/02 2,356 2,360 2,316 2,338 97,500
2017/11/01 2,282 2,360 2,282 2,346 126,500
2017/10/31 2,275 2,283 2,253 2,272 33,300
2017/10/30 2,275 2,277 2,253 2,271 53,300
2017/10/27 2,259 2,276 2,254 2,272 26,100
2017/10/26 2,260 2,274 2,253 2,253 28,200
2017/10/25 2,288 2,291 2,256 2,260 64,200
2017/10/24 2,257 2,287 2,257 2,283 42,200
2017/10/23 2,260 2,262 2,245 2,257 35,000
2017/10/20 2,221 2,237 2,220 2,231 40,400
2017/10/19 2,215 2,229 2,205 2,221 54,400
2017/10/18 2,248 2,254 2,215 2,226 46,700
2017/10/17 2,226 2,244 2,214 2,244 59,200
2017/10/16 2,217 2,225 2,208 2,212 45,800
2017/10/13 2,233 2,243 2,210 2,218 77,800
2017/10/12 2,232 2,240 2,221 2,230 34,000
2017/10/11 2,248 2,249 2,226 2,232 37,400
2017/10/10 2,212 2,242 2,212 2,236 29,800
2017/10/06 2,235 2,235 2,205 2,215 38,500
2017/10/05 2,212 2,243 2,211 2,228 55,200
2017/10/04 2,231 2,235 2,206 2,212 47,900
2017/10/03 2,251 2,268 2,236 2,240 29,600
2017/10/02 2,264 2,270 2,241 2,248 38,900
2017/09/29 2,278 2,289 2,259 2,264 49,000
2017/09/28 2,268 2,277 2,249 2,273 57,700
2017/09/27 2,253 2,264 2,227 2,254 84,800
2017/09/26 2,248 2,259 2,236 2,250 192,900
2017/09/25 2,218 2,242 2,216 2,241 91,900
2017/09/22 2,224 2,225 2,197 2,217 102,200
2017/09/21 2,233 2,242 2,211 2,217 100,900
2017/09/20 2,239 2,248 2,214 2,218 78,800
2017/09/19 2,247 2,250 2,232 2,245 64,100
2017/09/15 2,229 2,237 2,210 2,225 67,000
2017/09/14 2,256 2,256 2,218 2,223 58,600
2017/09/13 2,261 2,262 2,243 2,252 37,500
2017/09/12 2,263 2,263 2,242 2,254 51,300
2017/09/11 2,221 2,262 2,217 2,226 59,300
2017/09/08 2,208 2,239 2,196 2,198 72,900
2017/09/07 2,240 2,263 2,205 2,223 83,700
2017/09/06 2,160 2,251 2,160 2,249 140,800
2017/09/05 2,248 2,256 2,181 2,193 71,600
2017/09/04 2,283 2,283 2,245 2,250 42,100
2017/09/01 2,315 2,320 2,253 2,283 70,300
2017/08/31 2,301 2,328 2,289 2,302 55,400
2017/08/30 2,268 2,297 2,262 2,289 38,100
2017/08/29 2,246 2,263 2,246 2,248 28,800
2017/08/28 2,265 2,278 2,250 2,262 35,000
2017/08/25 2,280 2,281 2,254 2,265 37,300
2017/08/24 2,257 2,285 2,257 2,277 35,000
2017/08/23 2,258 2,266 2,243 2,254 41,600
2017/08/22 2,270 2,279 2,244 2,244 44,700
2017/08/21 2,264 2,272 2,251 2,265 35,300
2017/08/18 2,282 2,297 2,255 2,260 59,000
2017/08/17 2,295 2,323 2,295 2,307 36,500
2017/08/16 2,320 2,344 2,291 2,295 73,700
2017/08/15 2,320 2,354 2,320 2,334 74,400
2017/08/14 2,275 2,302 2,251 2,290 105,600
2017/08/10 2,295 2,299 2,269 2,296 85,800
2017/08/09 2,363 2,364 2,272 2,283 143,700
2017/08/08 2,393 2,438 2,383 2,385 94,300
2017/08/07 2,478 2,493 2,462 2,493 64,200
2017/08/04 2,428 2,459 2,414 2,453 60,500
2017/08/03 2,455 2,455 2,385 2,428 97,000
2017/08/02 2,437 2,458 2,415 2,455 70,000
2017/08/01 2,386 2,434 2,386 2,422 86,200
2017/07/31 2,394 2,399 2,353 2,381 144,000
2017/07/28 2,345 2,357 2,323 2,344 41,200
2017/07/27 2,350 2,363 2,333 2,340 80,700
2017/07/26 2,382 2,384 2,355 2,382 45,200
2017/07/25 2,390 2,391 2,360 2,382 61,700
2017/07/24 2,369 2,397 2,360 2,396 38,000
2017/07/21 2,358 2,388 2,352 2,388 54,200
2017/07/20 2,368 2,373 2,350 2,358 66,600
2017/07/19 2,369 2,381 2,355 2,366 55,300
2017/07/18 2,376 2,378 2,341 2,368 39,900
2017/07/14 2,380 2,398 2,367 2,375 78,200
2017/07/13 2,333 2,372 2,316 2,364 128,100
2017/07/12 2,276 2,304 2,270 2,286 87,700
2017/07/11 2,220 2,288 2,220 2,282 116,600
2017/07/10 2,236 2,249 2,215 2,221 74,400
2017/07/07 2,256 2,259 2,228 2,236 72,700
2017/07/06 2,257 2,283 2,257 2,263 48,200
2017/07/05 2,267 2,282 2,250 2,278 49,100
2017/07/04 2,291 2,291 2,245 2,269 112,500
2017/07/03 2,291 2,306 2,279 2,288 47,900
2017/06/30 2,297 2,308 2,272 2,276 72,400
2017/06/29 2,300 2,341 2,288 2,321 132,300
2017/06/28 2,374 2,379 2,290 2,290 123,500
2017/06/27 2,385 2,404 2,371 2,389 60,100
2017/06/26 2,388 2,396 2,371 2,393 53,000
2017/06/23 2,357 2,391 2,345 2,374 80,400
2017/06/22 2,404 2,406 2,372 2,380 86,800
2017/06/21 2,405 2,443 2,400 2,404 70,500
2017/06/20 2,406 2,424 2,396 2,412 87,100
2017/06/19 2,390 2,425 2,390 2,396 83,100
2017/06/16 2,466 2,467 2,394 2,399 117,800
2017/06/15 2,448 2,473 2,413 2,466 152,500
2017/06/14 2,464 2,471 2,433 2,451 214,800
2017/06/13 2,430 2,464 2,420 2,458 138,800
2017/06/12 2,405 2,450 2,390 2,437 101,400
2017/06/09 2,429 2,437 2,406 2,426 94,100
2017/06/08 2,429 2,488 2,427 2,430 132,300
2017/06/07 2,390 2,419 2,390 2,413 89,900
2017/06/06 2,402 2,407 2,369 2,381 76,300
2017/06/05 2,353 2,415 2,353 2,407 90,200
2017/06/02 2,393 2,402 2,353 2,353 142,700
2017/06/01 2,350 2,388 2,350 2,373 54,400
2017/05/31 2,345 2,364 2,334 2,343 76,100
2017/05/30 2,361 2,368 2,321 2,345 176,900
2017/05/29 2,364 2,434 2,360 2,379 183,900
2017/05/26 2,400 2,430 2,357 2,363 224,500
2017/05/25 2,472 2,485 2,397 2,400 278,400
2017/05/24 2,390 2,483 2,383 2,464 356,500
2017/05/23 2,293 2,362 2,293 2,332 90,000
2017/05/22 2,262 2,291 2,260 2,289 47,400
2017/05/19 2,246 2,275 2,240 2,262 61,300
2017/05/18 2,274 2,292 2,264 2,267 75,600
2017/05/17 2,286 2,329 2,277 2,324 90,700
2017/05/16 2,300 2,318 2,280 2,288 91,500
2017/05/15 2,289 2,301 2,274 2,291 90,400
2017/05/12 2,276 2,293 2,260 2,280 91,200
2017/05/11 2,280 2,338 2,280 2,290 165,800
2017/05/10 2,359 2,419 2,257 2,261 246,900
2017/05/09 2,399 2,435 2,360 2,404 80,400
2017/05/08 2,380 2,398 2,370 2,394 67,300
2017/05/02 2,337 2,370 2,337 2,362 96,900
2017/05/01 2,299 2,348 2,299 2,339 76,300
2017/04/28 2,310 2,328 2,285 2,304 69,700
2017/04/27 2,314 2,365 2,314 2,336 153,900
2017/04/26 2,240 2,295 2,239 2,293 145,600
2017/04/25 2,197 2,223 2,191 2,213 68,800
2017/04/24 2,199 2,245 2,188 2,197 107,600
2017/04/21 2,193 2,193 2,166 2,183 48,700
2017/04/20 2,180 2,190 2,153 2,171 68,800
2017/04/19 2,160 2,196 2,159 2,168 65,200
2017/04/18 2,155 2,167 2,136 2,163 75,600
2017/04/17 2,094 2,155 2,089 2,155 98,000
2017/04/14 2,166 2,166 2,083 2,106 87,400
2017/04/13 2,126 2,163 2,112 2,157 95,000
2017/04/12 2,124 2,169 2,099 2,139 210,000
2017/04/11 2,118 2,131 2,102 2,124 70,700
2017/04/10 2,107 2,124 2,087 2,117 44,700
2017/04/07 2,088 2,117 2,087 2,100 62,500
2017/04/06 2,145 2,145 2,066 2,080 68,600
2017/04/05 2,120 2,156 2,109 2,125 101,100
2017/04/04 2,091 2,153 2,078 2,124 130,000
2017/04/03 2,119 2,119 2,083 2,102 121,600
2017/03/31 2,147 2,170 2,121 2,121 66,200
2017/03/30 2,187 2,195 2,143 2,147 84,100
2017/03/29 2,155 2,198 2,135 2,188 147,200
2017/03/28 2,178 2,190 2,150 2,190 200,000
2017/03/27 2,210 2,210 2,127 2,166 121,600
2017/03/24 2,238 2,256 2,222 2,234 75,600
2017/03/23 2,248 2,258 2,225 2,230 110,400
2017/03/22 2,260 2,280 2,250 2,253 87,000
2017/03/21 2,255 2,280 2,248 2,276 113,500
2017/03/17 2,221 2,264 2,221 2,245 140,800
2017/03/16 2,194 2,229 2,194 2,221 114,200
2017/03/15 2,229 2,233 2,184 2,194 115,100
2017/03/14 2,232 2,268 2,227 2,236 103,000
2017/03/13 2,200 2,230 2,193 2,219 114,900
2017/03/10 2,200 2,202 2,177 2,188 104,900
2017/03/09 2,163 2,183 2,151 2,181 89,900
2017/03/08 2,140 2,191 2,140 2,158 165,800
2017/03/07 2,122 2,135 2,115 2,135 65,400
2017/03/06 2,110 2,120 2,101 2,110 42,600
2017/03/03 2,109 2,122 2,098 2,104 73,300
2017/03/02 2,118 2,132 2,090 2,109 99,600
2017/03/01 2,086 2,108 2,071 2,107 121,900
2017/02/28 2,014 2,095 2,014 2,086 194,900
2017/02/27 1,996 2,026 1,992 2,008 90,500
2017/02/24 2,010 2,038 2,009 2,011 114,400
2017/02/23 2,020 2,022 1,996 2,011 87,700
2017/02/22 2,043 2,043 2,010 2,029 95,400
2017/02/21 2,031 2,045 2,023 2,033 59,100
2017/02/20 2,004 2,028 2,002 2,026 73,300
2017/02/17 2,011 2,025 2,004 2,014 87,100
2017/02/16 2,035 2,055 2,015 2,021 80,800
2017/02/15 2,024 2,030 2,015 2,024 74,600
2017/02/14 2,040 2,040 2,010 2,015 88,900
2017/02/13 1,999 2,044 1,995 2,025 163,400
2017/02/10 1,963 1,975 1,952 1,970 82,400
2017/02/09 1,962 1,965 1,938 1,942 83,500
2017/02/08 1,928 1,972 1,928 1,959 124,600
2017/02/07 1,916 1,949 1,900 1,928 131,400
2017/02/06 1,919 1,919 1,893 1,916 73,100
2017/02/03 1,902 1,920 1,902 1,903 53,000
2017/02/02 1,920 1,935 1,908 1,915 72,100
2017/02/01 1,900 1,923 1,892 1,918 126,500
2017/01/31 1,924 1,928 1,906 1,917 98,800
2017/01/30 1,950 1,962 1,940 1,953 53,900
2017/01/27 1,949 1,959 1,927 1,953 74,800
2017/01/26 1,922 1,950 1,908 1,948 129,300
2017/01/25 1,884 1,910 1,877 1,908 138,100
2017/01/24 1,870 1,883 1,854 1,883 129,400
2017/01/23 1,907 1,907 1,876 1,888 87,100
2017/01/20 1,905 1,910 1,884 1,903 82,300
2017/01/19 1,895 1,908 1,891 1,899 78,500
2017/01/18 1,898 1,898 1,862 1,891 93,100
2017/01/17 1,944 1,944 1,899 1,905 108,000
2017/01/16 1,937 1,947 1,919 1,943 80,900
2017/01/13 1,926 1,949 1,909 1,945 122,100
2017/01/12 1,966 1,966 1,924 1,938 101,500
2017/01/11 1,980 1,980 1,955 1,967 75,200
2017/01/10 2,012 2,012 1,965 1,980 127,400
2017/01/06 2,011 2,018 1,986 2,012 104,900
2017/01/05 1,977 2,025 1,957 2,025 190,200
2017/01/04 1,952 1,968 1,941 1,967 97,400

このページの先頭へ