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 |
---|---|---|---|---|---|
2021/12/30 | 1,521 | 1,523 | 1,508 | 1,513 | 207,600 |
2021/12/29 | 1,517 | 1,533 | 1,509 | 1,524 | 166,200 |
2021/12/28 | 1,483 | 1,509 | 1,474 | 1,509 | 215,100 |
2021/12/27 | 1,493 | 1,500 | 1,475 | 1,476 | 157,700 |
2021/12/24 | 1,502 | 1,515 | 1,494 | 1,497 | 160,400 |
2021/12/23 | 1,490 | 1,492 | 1,481 | 1,490 | 124,500 |
2021/12/22 | 1,487 | 1,487 | 1,471 | 1,473 | 172,400 |
2021/12/21 | 1,459 | 1,481 | 1,456 | 1,481 | 255,400 |
2021/12/20 | 1,480 | 1,482 | 1,444 | 1,451 | 317,000 |
2021/12/17 | 1,483 | 1,497 | 1,479 | 1,496 | 262,500 |
2021/12/16 | 1,478 | 1,491 | 1,474 | 1,482 | 272,700 |
2021/12/15 | 1,488 | 1,520 | 1,487 | 1,498 | 263,900 |
2021/12/14 | 1,460 | 1,482 | 1,447 | 1,482 | 276,700 |
2021/12/13 | 1,467 | 1,473 | 1,445 | 1,472 | 267,500 |
2021/12/10 | 1,480 | 1,481 | 1,461 | 1,467 | 293,800 |
2021/12/09 | 1,479 | 1,487 | 1,475 | 1,480 | 396,700 |
2021/12/08 | 1,472 | 1,492 | 1,467 | 1,479 | 345,400 |
2021/12/07 | 1,404 | 1,473 | 1,404 | 1,471 | 248,500 |
2021/12/06 | 1,386 | 1,430 | 1,386 | 1,416 | 438,100 |
2021/12/03 | 1,352 | 1,376 | 1,340 | 1,376 | 248,900 |
2021/12/02 | 1,317 | 1,357 | 1,310 | 1,344 | 341,900 |
2021/12/01 | 1,330 | 1,337 | 1,310 | 1,330 | 318,300 |
2021/11/30 | 1,331 | 1,354 | 1,325 | 1,325 | 558,700 |
2021/11/29 | 1,352 | 1,377 | 1,337 | 1,338 | 265,400 |
2021/11/26 | 1,385 | 1,388 | 1,363 | 1,371 | 298,700 |
2021/11/25 | 1,414 | 1,422 | 1,404 | 1,409 | 248,400 |
2021/11/24 | 1,451 | 1,462 | 1,432 | 1,434 | 310,000 |
2021/11/22 | 1,462 | 1,472 | 1,454 | 1,469 | 226,100 |
2021/11/19 | 1,485 | 1,493 | 1,470 | 1,479 | 263,600 |
2021/11/18 | 1,509 | 1,511 | 1,481 | 1,495 | 316,400 |
2021/11/17 | 1,535 | 1,544 | 1,505 | 1,512 | 372,400 |
2021/11/16 | 1,569 | 1,582 | 1,562 | 1,572 | 217,800 |
2021/11/15 | 1,562 | 1,587 | 1,550 | 1,555 | 236,800 |
2021/11/12 | 1,528 | 1,557 | 1,528 | 1,545 | 308,400 |
2021/11/11 | 1,478 | 1,554 | 1,444 | 1,524 | 555,300 |
2021/11/10 | 1,520 | 1,562 | 1,495 | 1,507 | 1,036,300 |
2021/11/09 | 1,705 | 1,715 | 1,684 | 1,686 | 288,900 |
2021/11/08 | 1,755 | 1,755 | 1,710 | 1,710 | 204,300 |
2021/11/05 | 1,746 | 1,751 | 1,728 | 1,742 | 121,100 |
2021/11/04 | 1,752 | 1,754 | 1,739 | 1,750 | 183,100 |
2021/11/02 | 1,744 | 1,750 | 1,721 | 1,736 | 195,700 |
2021/11/01 | 1,750 | 1,750 | 1,723 | 1,744 | 189,900 |
2021/10/29 | 1,767 | 1,769 | 1,729 | 1,740 | 134,400 |
2021/10/28 | 1,725 | 1,762 | 1,720 | 1,754 | 150,100 |
2021/10/27 | 1,710 | 1,736 | 1,707 | 1,735 | 118,300 |
2021/10/26 | 1,712 | 1,734 | 1,686 | 1,709 | 292,600 |
2021/10/25 | 1,700 | 1,701 | 1,688 | 1,694 | 146,500 |
2021/10/22 | 1,720 | 1,730 | 1,702 | 1,710 | 182,500 |
2021/10/21 | 1,752 | 1,756 | 1,722 | 1,723 | 243,300 |
2021/10/20 | 1,814 | 1,819 | 1,770 | 1,776 | 153,300 |
2021/10/19 | 1,798 | 1,800 | 1,788 | 1,799 | 115,500 |
2021/10/18 | 1,800 | 1,800 | 1,785 | 1,793 | 87,800 |
2021/10/15 | 1,780 | 1,800 | 1,774 | 1,800 | 126,600 |
2021/10/14 | 1,773 | 1,789 | 1,768 | 1,773 | 101,900 |
2021/10/13 | 1,773 | 1,788 | 1,762 | 1,762 | 95,400 |
2021/10/12 | 1,791 | 1,794 | 1,771 | 1,781 | 161,900 |
2021/10/11 | 1,775 | 1,799 | 1,767 | 1,790 | 151,400 |
2021/10/08 | 1,751 | 1,774 | 1,748 | 1,774 | 205,400 |
2021/10/07 | 1,707 | 1,735 | 1,707 | 1,717 | 194,200 |
2021/10/06 | 1,721 | 1,737 | 1,701 | 1,709 | 212,800 |
2021/10/05 | 1,730 | 1,735 | 1,705 | 1,711 | 236,000 |
2021/10/04 | 1,777 | 1,790 | 1,743 | 1,757 | 226,900 |
2021/10/01 | 1,788 | 1,792 | 1,751 | 1,759 | 237,600 |
2021/09/30 | 1,798 | 1,810 | 1,790 | 1,793 | 182,900 |
2021/09/29 | 1,785 | 1,806 | 1,770 | 1,803 | 247,000 |
2021/09/28 | 1,820 | 1,832 | 1,801 | 1,825 | 230,000 |
2021/09/27 | 1,855 | 1,862 | 1,826 | 1,826 | 143,700 |
2021/09/24 | 1,863 | 1,866 | 1,847 | 1,849 | 150,100 |
2021/09/22 | 1,857 | 1,860 | 1,828 | 1,828 | 233,200 |
2021/09/21 | 1,828 | 1,865 | 1,821 | 1,860 | 251,800 |
2021/09/17 | 1,904 | 1,904 | 1,872 | 1,877 | 305,600 |
2021/09/16 | 1,903 | 1,903 | 1,882 | 1,888 | 295,200 |
2021/09/15 | 1,882 | 1,886 | 1,863 | 1,882 | 300,900 |
2021/09/14 | 1,915 | 1,918 | 1,884 | 1,900 | 427,200 |
2021/09/13 | 1,932 | 1,932 | 1,885 | 1,900 | 471,500 |
2021/09/10 | 1,912 | 1,945 | 1,902 | 1,937 | 444,600 |
2021/09/09 | 1,926 | 1,943 | 1,918 | 1,923 | 290,900 |
2021/09/08 | 1,920 | 1,938 | 1,904 | 1,938 | 391,600 |
2021/09/07 | 1,930 | 1,938 | 1,897 | 1,905 | 427,200 |
2021/09/06 | 1,895 | 1,910 | 1,879 | 1,908 | 354,900 |
2021/09/03 | 1,819 | 1,875 | 1,803 | 1,870 | 498,000 |
2021/09/02 | 1,824 | 1,858 | 1,812 | 1,827 | 452,100 |
2021/09/01 | 1,769 | 1,808 | 1,764 | 1,807 | 449,200 |
2021/08/31 | 1,753 | 1,791 | 1,744 | 1,782 | 437,500 |
2021/08/30 | 1,761 | 1,772 | 1,755 | 1,768 | 252,100 |
2021/08/27 | 1,761 | 1,772 | 1,747 | 1,759 | 317,000 |
2021/08/26 | 1,774 | 1,774 | 1,734 | 1,755 | 317,100 |
2021/08/25 | 1,739 | 1,769 | 1,729 | 1,758 | 440,900 |
2021/08/24 | 1,718 | 1,722 | 1,705 | 1,713 | 409,100 |
2021/08/23 | 1,714 | 1,728 | 1,697 | 1,706 | 444,100 |
2021/08/20 | 1,698 | 1,709 | 1,675 | 1,681 | 244,600 |
2021/08/19 | 1,686 | 1,706 | 1,684 | 1,696 | 264,800 |
2021/08/18 | 1,681 | 1,713 | 1,679 | 1,702 | 278,200 |
2021/08/17 | 1,695 | 1,695 | 1,666 | 1,669 | 423,600 |
2021/08/16 | 1,724 | 1,724 | 1,676 | 1,693 | 446,000 |
2021/08/13 | 1,750 | 1,757 | 1,736 | 1,743 | 426,100 |
2021/08/12 | 1,810 | 1,811 | 1,757 | 1,757 | 353,700 |
2021/08/11 | 1,753 | 1,779 | 1,753 | 1,770 | 365,300 |
2021/08/10 | 1,797 | 1,810 | 1,757 | 1,771 | 457,000 |
2021/08/06 | 1,820 | 1,827 | 1,780 | 1,811 | 699,200 |
2021/08/05 | 1,934 | 1,946 | 1,905 | 1,917 | 161,200 |
2021/08/04 | 1,983 | 1,986 | 1,947 | 1,947 | 163,000 |
2021/08/03 | 1,980 | 2,000 | 1,959 | 1,962 | 162,000 |
2021/08/02 | 1,955 | 1,988 | 1,928 | 1,983 | 156,200 |
2021/07/30 | 1,930 | 1,934 | 1,908 | 1,925 | 260,600 |
2021/07/29 | 1,965 | 1,981 | 1,923 | 1,930 | 339,700 |
2021/07/28 | 1,965 | 1,975 | 1,956 | 1,966 | 96,800 |
2021/07/27 | 1,979 | 1,985 | 1,968 | 1,980 | 103,700 |
2021/07/26 | 2,009 | 2,009 | 1,970 | 1,984 | 128,100 |
2021/07/21 | 1,984 | 1,999 | 1,962 | 1,975 | 121,800 |
2021/07/20 | 1,960 | 1,992 | 1,944 | 1,980 | 264,100 |
2021/07/19 | 1,998 | 2,000 | 1,972 | 1,993 | 199,600 |
2021/07/16 | 2,035 | 2,035 | 2,012 | 2,019 | 97,400 |
2021/07/15 | 2,097 | 2,099 | 2,045 | 2,052 | 137,100 |
2021/07/14 | 2,079 | 2,090 | 2,060 | 2,081 | 143,800 |
2021/07/13 | 2,089 | 2,097 | 2,073 | 2,088 | 214,900 |
2021/07/12 | 2,094 | 2,108 | 2,081 | 2,086 | 211,200 |
2021/07/09 | 2,049 | 2,061 | 2,025 | 2,056 | 266,600 |
2021/07/08 | 2,073 | 2,073 | 2,041 | 2,041 | 139,600 |
2021/07/07 | 2,067 | 2,076 | 2,060 | 2,066 | 197,100 |
2021/07/06 | 2,106 | 2,112 | 2,075 | 2,080 | 199,800 |
2021/07/05 | 2,105 | 2,129 | 2,101 | 2,101 | 182,800 |
2021/07/02 | 2,090 | 2,112 | 2,074 | 2,097 | 182,800 |
2021/07/01 | 2,092 | 2,097 | 2,074 | 2,090 | 209,100 |
2021/06/30 | 2,100 | 2,100 | 2,066 | 2,082 | 232,600 |
2021/06/29 | 2,069 | 2,091 | 2,050 | 2,071 | 292,500 |
2021/06/28 | 2,065 | 2,075 | 2,044 | 2,054 | 235,300 |
2021/06/25 | 2,054 | 2,070 | 2,043 | 2,057 | 195,100 |
2021/06/24 | 2,069 | 2,069 | 2,032 | 2,042 | 150,500 |
2021/06/23 | 2,055 | 2,058 | 2,030 | 2,040 | 176,200 |
2021/06/22 | 2,006 | 2,036 | 1,998 | 2,036 | 162,800 |
2021/06/21 | 2,000 | 2,009 | 1,961 | 1,969 | 291,400 |
2021/06/18 | 2,038 | 2,040 | 2,010 | 2,015 | 251,900 |
2021/06/17 | 2,041 | 2,067 | 2,013 | 2,016 | 261,200 |
2021/06/16 | 2,043 | 2,072 | 2,035 | 2,050 | 189,000 |
2021/06/15 | 2,028 | 2,056 | 2,024 | 2,042 | 165,600 |
2021/06/14 | 2,030 | 2,038 | 2,009 | 2,027 | 147,900 |
2021/06/11 | 2,022 | 2,039 | 2,006 | 2,017 | 307,700 |
2021/06/10 | 2,006 | 2,021 | 1,987 | 2,002 | 565,900 |
2021/06/09 | 2,092 | 2,095 | 2,050 | 2,056 | 198,200 |
2021/06/08 | 2,084 | 2,106 | 2,072 | 2,101 | 149,600 |
2021/06/07 | 2,114 | 2,118 | 2,085 | 2,085 | 147,700 |
2021/06/04 | 2,065 | 2,070 | 2,050 | 2,064 | 169,300 |
2021/06/03 | 2,099 | 2,105 | 2,072 | 2,077 | 125,300 |
2021/06/02 | 2,107 | 2,118 | 2,068 | 2,080 | 185,800 |
2021/06/01 | 2,102 | 2,118 | 2,088 | 2,110 | 161,400 |
2021/05/31 | 2,100 | 2,108 | 2,070 | 2,088 | 148,200 |
2021/05/28 | 2,135 | 2,147 | 2,097 | 2,102 | 198,000 |
2021/05/27 | 2,133 | 2,148 | 2,120 | 2,127 | 248,800 |
2021/05/26 | 2,145 | 2,166 | 2,142 | 2,151 | 137,000 |
2021/05/25 | 2,145 | 2,154 | 2,124 | 2,153 | 182,100 |
2021/05/24 | 2,126 | 2,139 | 2,117 | 2,130 | 106,900 |
2021/05/21 | 2,122 | 2,133 | 2,111 | 2,125 | 149,600 |
2021/05/20 | 2,094 | 2,128 | 2,088 | 2,116 | 148,200 |
2021/05/19 | 2,080 | 2,105 | 2,071 | 2,095 | 163,800 |
2021/05/18 | 2,080 | 2,124 | 2,080 | 2,102 | 201,800 |
2021/05/17 | 2,129 | 2,144 | 2,072 | 2,091 | 254,700 |
2021/05/14 | 2,116 | 2,154 | 2,110 | 2,146 | 165,100 |
2021/05/13 | 2,170 | 2,170 | 2,095 | 2,097 | 372,100 |
2021/05/12 | 2,304 | 2,304 | 2,201 | 2,216 | 172,400 |
2021/05/11 | 2,334 | 2,334 | 2,252 | 2,254 | 178,500 |
2021/05/10 | 2,280 | 2,327 | 2,276 | 2,327 | 162,000 |
2021/05/07 | 2,288 | 2,288 | 2,258 | 2,258 | 100,000 |
2021/05/06 | 2,285 | 2,299 | 2,258 | 2,262 | 163,200 |
2021/04/30 | 2,274 | 2,315 | 2,270 | 2,300 | 205,200 |
2021/04/28 | 2,313 | 2,313 | 2,281 | 2,281 | 126,400 |
2021/04/27 | 2,324 | 2,331 | 2,306 | 2,313 | 90,900 |
2021/04/26 | 2,375 | 2,379 | 2,328 | 2,331 | 115,200 |
2021/04/23 | 2,368 | 2,385 | 2,353 | 2,372 | 75,000 |
2021/04/22 | 2,378 | 2,398 | 2,367 | 2,386 | 96,000 |
2021/04/21 | 2,376 | 2,392 | 2,348 | 2,357 | 109,000 |
2021/04/20 | 2,423 | 2,430 | 2,397 | 2,407 | 102,100 |
2021/04/19 | 2,430 | 2,432 | 2,414 | 2,428 | 63,400 |
2021/04/16 | 2,462 | 2,462 | 2,421 | 2,439 | 111,100 |
2021/04/15 | 2,447 | 2,457 | 2,430 | 2,448 | 103,000 |
2021/04/14 | 2,458 | 2,460 | 2,418 | 2,451 | 175,000 |
2021/04/13 | 2,445 | 2,467 | 2,431 | 2,458 | 123,600 |
2021/04/12 | 2,435 | 2,454 | 2,407 | 2,435 | 163,600 |
2021/04/09 | 2,410 | 2,423 | 2,395 | 2,407 | 165,900 |
2021/04/08 | 2,405 | 2,418 | 2,385 | 2,393 | 185,800 |
2021/04/07 | 2,373 | 2,414 | 2,373 | 2,406 | 202,300 |
2021/04/06 | 2,401 | 2,421 | 2,354 | 2,361 | 173,600 |
2021/04/05 | 2,357 | 2,417 | 2,353 | 2,393 | 178,300 |
2021/04/02 | 2,390 | 2,409 | 2,380 | 2,384 | 190,000 |
2021/04/01 | 2,406 | 2,419 | 2,392 | 2,399 | 214,900 |
2021/03/31 | 2,493 | 2,493 | 2,450 | 2,456 | 134,400 |
2021/03/30 | 2,499 | 2,508 | 2,442 | 2,452 | 161,600 |
2021/03/30 | 1 -> 2.00 分割 | ||||
2021/03/29 | 5,100 | 5,120 | 5,010 | 5,070 | 141,200 |
2021/03/26 | 5,040 | 5,070 | 5,010 | 5,050 | 60,700 |
2021/03/25 | 5,030 | 5,080 | 5,010 | 5,030 | 103,900 |
2021/03/24 | 5,140 | 5,140 | 5,050 | 5,050 | 110,700 |
2021/03/23 | 5,150 | 5,150 | 5,070 | 5,080 | 68,300 |
2021/03/22 | 5,180 | 5,180 | 5,080 | 5,170 | 98,300 |
2021/03/19 | 4,955 | 5,090 | 4,940 | 5,080 | 125,100 |
2021/03/18 | 5,020 | 5,030 | 4,940 | 4,990 | 83,000 |
2021/03/17 | 5,010 | 5,040 | 4,980 | 5,010 | 66,300 |
2021/03/16 | 4,960 | 5,040 | 4,935 | 5,040 | 93,700 |
2021/03/15 | 4,815 | 4,885 | 4,800 | 4,880 | 79,400 |
2021/03/12 | 4,705 | 4,825 | 4,705 | 4,815 | 94,000 |
2021/03/11 | 4,740 | 4,750 | 4,675 | 4,740 | 121,400 |
2021/03/10 | 4,790 | 4,865 | 4,790 | 4,810 | 103,000 |
2021/03/09 | 4,705 | 4,725 | 4,635 | 4,675 | 92,400 |
2021/03/08 | 4,690 | 4,715 | 4,605 | 4,660 | 97,400 |
2021/03/05 | 4,500 | 4,645 | 4,485 | 4,630 | 101,000 |
2021/03/04 | 4,555 | 4,585 | 4,480 | 4,555 | 130,200 |
2021/03/03 | 4,765 | 4,765 | 4,610 | 4,625 | 147,300 |
2021/03/02 | 4,820 | 4,820 | 4,735 | 4,765 | 65,400 |
2021/03/01 | 4,770 | 4,810 | 4,700 | 4,750 | 91,700 |
2021/02/26 | 4,800 | 4,810 | 4,695 | 4,695 | 123,700 |
2021/02/25 | 4,850 | 4,875 | 4,815 | 4,855 | 101,600 |
2021/02/24 | 4,965 | 4,990 | 4,865 | 4,880 | 148,000 |
2021/02/22 | 5,070 | 5,070 | 4,980 | 4,980 | 51,600 |
2021/02/19 | 4,950 | 5,050 | 4,950 | 5,030 | 109,300 |
2021/02/18 | 5,000 | 5,010 | 4,965 | 4,990 | 76,200 |
2021/02/17 | 4,980 | 5,070 | 4,945 | 5,030 | 92,600 |
2021/02/16 | 4,870 | 4,990 | 4,865 | 4,980 | 115,100 |
2021/02/15 | 4,960 | 4,960 | 4,860 | 4,915 | 153,900 |
2021/02/12 | 5,000 | 5,070 | 4,900 | 4,930 | 174,900 |
2021/02/10 | 5,220 | 5,260 | 5,030 | 5,050 | 209,600 |
2021/02/09 | 5,120 | 5,120 | 4,985 | 5,120 | 105,600 |
2021/02/08 | 5,030 | 5,090 | 4,985 | 5,070 | 64,900 |
2021/02/05 | 4,980 | 5,010 | 4,950 | 4,965 | 98,000 |
2021/02/04 | 5,000 | 5,030 | 4,970 | 4,985 | 55,400 |
2021/02/03 | 5,010 | 5,100 | 5,000 | 5,090 | 65,600 |
2021/02/02 | 4,955 | 5,030 | 4,940 | 5,030 | 52,100 |
2021/02/01 | 4,925 | 4,975 | 4,915 | 4,960 | 61,900 |
2021/01/29 | 5,000 | 5,090 | 4,950 | 4,965 | 64,800 |
2021/01/28 | 5,040 | 5,100 | 5,010 | 5,060 | 96,800 |
2021/01/27 | 5,070 | 5,140 | 5,030 | 5,120 | 58,800 |
2021/01/26 | 5,070 | 5,080 | 4,990 | 5,020 | 47,100 |
2021/01/25 | 5,010 | 5,050 | 4,985 | 5,050 | 59,100 |
2021/01/22 | 4,970 | 5,010 | 4,925 | 4,990 | 68,100 |
2021/01/21 | 5,000 | 5,080 | 4,985 | 5,020 | 80,600 |
2021/01/20 | 4,960 | 4,970 | 4,910 | 4,950 | 129,200 |
2021/01/19 | 5,050 | 5,060 | 4,985 | 4,985 | 44,700 |
2021/01/18 | 5,020 | 5,050 | 5,000 | 5,040 | 42,500 |
2021/01/15 | 5,090 | 5,150 | 5,040 | 5,040 | 53,000 |
2021/01/14 | 5,000 | 5,200 | 5,000 | 5,140 | 118,700 |
2021/01/13 | 5,100 | 5,140 | 5,060 | 5,060 | 93,000 |
2021/01/12 | 5,250 | 5,250 | 5,100 | 5,150 | 137,800 |
2021/01/08 | 5,280 | 5,340 | 5,260 | 5,300 | 118,500 |
2021/01/07 | 5,290 | 5,350 | 5,240 | 5,270 | 71,900 |
2021/01/06 | 5,260 | 5,390 | 5,220 | 5,330 | 94,700 |
2021/01/05 | 5,310 | 5,380 | 5,270 | 5,360 | 68,600 |
2021/01/04 | 5,400 | 5,400 | 5,270 | 5,310 | 110,300 |