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
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

このページの先頭へ