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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,352 | 1,362 | 1,348 | 1,350 | 119,500 |
| 2022/12/29 | 1,334 | 1,347 | 1,320 | 1,347 | 125,200 |
| 2022/12/28 | 1,354 | 1,363 | 1,333 | 1,355 | 196,700 |
| 2022/12/27 | 1,363 | 1,367 | 1,342 | 1,364 | 266,600 |
| 2022/12/26 | 1,390 | 1,422 | 1,366 | 1,370 | 273,200 |
| 2022/12/23 | 1,346 | 1,423 | 1,345 | 1,385 | 626,800 |
| 2022/12/22 | 1,340 | 1,343 | 1,313 | 1,320 | 190,000 |
| 2022/12/21 | 1,350 | 1,357 | 1,329 | 1,333 | 181,500 |
| 2022/12/20 | 1,396 | 1,396 | 1,341 | 1,353 | 261,000 |
| 2022/12/19 | 1,380 | 1,389 | 1,374 | 1,378 | 151,000 |
| 2022/12/16 | 1,400 | 1,401 | 1,393 | 1,398 | 174,700 |
| 2022/12/15 | 1,432 | 1,432 | 1,417 | 1,419 | 125,700 |
| 2022/12/14 | 1,427 | 1,448 | 1,422 | 1,446 | 165,100 |
| 2022/12/13 | 1,436 | 1,438 | 1,422 | 1,422 | 90,800 |
| 2022/12/12 | 1,426 | 1,436 | 1,416 | 1,424 | 126,900 |
| 2022/12/09 | 1,444 | 1,450 | 1,431 | 1,450 | 110,600 |
| 2022/12/08 | 1,432 | 1,432 | 1,407 | 1,423 | 135,400 |
| 2022/12/07 | 1,438 | 1,448 | 1,431 | 1,432 | 132,300 |
| 2022/12/06 | 1,419 | 1,457 | 1,417 | 1,445 | 134,400 |
| 2022/12/05 | 1,429 | 1,437 | 1,420 | 1,429 | 79,500 |
| 2022/12/02 | 1,444 | 1,444 | 1,417 | 1,428 | 142,500 |
| 2022/12/01 | 1,472 | 1,472 | 1,451 | 1,454 | 110,500 |
| 2022/11/30 | 1,437 | 1,452 | 1,432 | 1,452 | 195,300 |
| 2022/11/29 | 1,466 | 1,475 | 1,451 | 1,457 | 116,300 |
| 2022/11/28 | 1,534 | 1,534 | 1,489 | 1,496 | 144,200 |
| 2022/11/25 | 1,543 | 1,547 | 1,524 | 1,526 | 85,200 |
| 2022/11/24 | 1,528 | 1,544 | 1,521 | 1,538 | 157,700 |
| 2022/11/22 | 1,476 | 1,506 | 1,471 | 1,486 | 175,100 |
| 2022/11/21 | 1,520 | 1,520 | 1,488 | 1,494 | 123,100 |
| 2022/11/18 | 1,517 | 1,523 | 1,509 | 1,509 | 111,100 |
| 2022/11/17 | 1,515 | 1,518 | 1,497 | 1,506 | 89,400 |
| 2022/11/16 | 1,495 | 1,527 | 1,489 | 1,518 | 147,600 |
| 2022/11/15 | 1,468 | 1,500 | 1,440 | 1,491 | 153,700 |
| 2022/11/14 | 1,521 | 1,539 | 1,497 | 1,497 | 318,000 |
| 2022/11/11 | 1,515 | 1,530 | 1,491 | 1,524 | 265,500 |
| 2022/11/10 | 1,452 | 1,482 | 1,436 | 1,455 | 210,700 |
| 2022/11/09 | 1,418 | 1,476 | 1,414 | 1,473 | 338,600 |
| 2022/11/08 | 1,390 | 1,415 | 1,387 | 1,410 | 144,300 |
| 2022/11/07 | 1,369 | 1,387 | 1,367 | 1,386 | 132,200 |
| 2022/11/04 | 1,365 | 1,374 | 1,348 | 1,354 | 148,500 |
| 2022/11/02 | 1,370 | 1,397 | 1,366 | 1,395 | 213,900 |
| 2022/11/01 | 1,379 | 1,379 | 1,357 | 1,361 | 101,900 |
| 2022/10/31 | 1,361 | 1,381 | 1,361 | 1,380 | 122,800 |
| 2022/10/28 | 1,340 | 1,362 | 1,338 | 1,352 | 419,000 |
| 2022/10/27 | 1,379 | 1,387 | 1,365 | 1,368 | 100,900 |
| 2022/10/26 | 1,370 | 1,388 | 1,366 | 1,379 | 145,500 |
| 2022/10/25 | 1,350 | 1,366 | 1,346 | 1,355 | 140,900 |
| 2022/10/24 | 1,347 | 1,353 | 1,332 | 1,334 | 152,800 |
| 2022/10/21 | 1,340 | 1,343 | 1,331 | 1,333 | 198,000 |
| 2022/10/20 | 1,350 | 1,351 | 1,340 | 1,340 | 198,400 |
| 2022/10/19 | 1,363 | 1,369 | 1,354 | 1,362 | 235,800 |
| 2022/10/18 | 1,392 | 1,394 | 1,370 | 1,383 | 168,500 |
| 2022/10/17 | 1,389 | 1,389 | 1,364 | 1,371 | 145,700 |
| 2022/10/14 | 1,398 | 1,420 | 1,391 | 1,404 | 160,800 |
| 2022/10/13 | 1,385 | 1,385 | 1,368 | 1,373 | 122,600 |
| 2022/10/12 | 1,413 | 1,416 | 1,390 | 1,395 | 128,500 |
| 2022/10/11 | 1,444 | 1,456 | 1,411 | 1,416 | 144,700 |
| 2022/10/07 | 1,460 | 1,478 | 1,450 | 1,473 | 180,500 |
| 2022/10/06 | 1,495 | 1,504 | 1,478 | 1,485 | 190,300 |
| 2022/10/05 | 1,517 | 1,528 | 1,492 | 1,500 | 151,200 |
| 2022/10/04 | 1,481 | 1,497 | 1,480 | 1,493 | 176,700 |
| 2022/10/03 | 1,425 | 1,448 | 1,409 | 1,445 | 162,000 |
| 2022/09/30 | 1,454 | 1,468 | 1,439 | 1,444 | 181,900 |
| 2022/09/29 | 1,475 | 1,485 | 1,451 | 1,458 | 176,000 |
| 2022/09/28 | 1,452 | 1,476 | 1,444 | 1,469 | 277,400 |
| 2022/09/27 | 1,495 | 1,520 | 1,474 | 1,481 | 200,600 |
| 2022/09/26 | 1,510 | 1,529 | 1,487 | 1,492 | 155,200 |
| 2022/09/22 | 1,533 | 1,549 | 1,518 | 1,528 | 99,400 |
| 2022/09/21 | 1,578 | 1,580 | 1,554 | 1,558 | 78,900 |
| 2022/09/20 | 1,590 | 1,602 | 1,578 | 1,592 | 115,900 |
| 2022/09/16 | 1,574 | 1,598 | 1,574 | 1,581 | 93,900 |
| 2022/09/15 | 1,606 | 1,616 | 1,585 | 1,589 | 80,900 |
| 2022/09/14 | 1,608 | 1,614 | 1,603 | 1,604 | 142,900 |
| 2022/09/13 | 1,652 | 1,664 | 1,649 | 1,657 | 104,200 |
| 2022/09/12 | 1,673 | 1,675 | 1,650 | 1,652 | 130,700 |
| 2022/09/09 | 1,628 | 1,649 | 1,628 | 1,633 | 174,800 |
| 2022/09/08 | 1,597 | 1,627 | 1,588 | 1,621 | 182,300 |
| 2022/09/07 | 1,597 | 1,597 | 1,571 | 1,587 | 121,900 |
| 2022/09/06 | 1,621 | 1,632 | 1,607 | 1,613 | 95,700 |
| 2022/09/05 | 1,600 | 1,619 | 1,598 | 1,617 | 102,700 |
| 2022/09/02 | 1,634 | 1,641 | 1,603 | 1,608 | 162,700 |
| 2022/09/01 | 1,671 | 1,681 | 1,647 | 1,647 | 156,000 |
| 2022/08/31 | 1,695 | 1,710 | 1,692 | 1,701 | 140,800 |
| 2022/08/30 | 1,697 | 1,717 | 1,687 | 1,715 | 130,200 |
| 2022/08/29 | 1,693 | 1,694 | 1,677 | 1,683 | 187,900 |
| 2022/08/26 | 1,720 | 1,736 | 1,720 | 1,726 | 84,700 |
| 2022/08/25 | 1,724 | 1,730 | 1,702 | 1,711 | 148,300 |
| 2022/08/24 | 1,697 | 1,725 | 1,694 | 1,715 | 191,300 |
| 2022/08/23 | 1,712 | 1,718 | 1,693 | 1,695 | 116,500 |
| 2022/08/22 | 1,764 | 1,765 | 1,721 | 1,727 | 139,500 |
| 2022/08/19 | 1,768 | 1,788 | 1,760 | 1,769 | 170,800 |
| 2022/08/18 | 1,735 | 1,748 | 1,730 | 1,748 | 91,500 |
| 2022/08/17 | 1,746 | 1,746 | 1,730 | 1,742 | 115,600 |
| 2022/08/16 | 1,755 | 1,755 | 1,735 | 1,738 | 158,700 |
| 2022/08/15 | 1,743 | 1,767 | 1,743 | 1,765 | 136,600 |
| 2022/08/12 | 1,728 | 1,750 | 1,711 | 1,741 | 144,200 |
| 2022/08/10 | 1,706 | 1,721 | 1,692 | 1,713 | 126,100 |
| 2022/08/09 | 1,741 | 1,753 | 1,713 | 1,720 | 124,500 |
| 2022/08/08 | 1,729 | 1,748 | 1,723 | 1,740 | 147,700 |
| 2022/08/05 | 1,688 | 1,751 | 1,661 | 1,747 | 307,100 |
| 2022/08/04 | 1,732 | 1,733 | 1,720 | 1,728 | 191,600 |
| 2022/08/03 | 1,703 | 1,724 | 1,699 | 1,716 | 187,000 |
| 2022/08/02 | 1,680 | 1,703 | 1,668 | 1,702 | 253,600 |
| 2022/08/01 | 1,698 | 1,702 | 1,682 | 1,692 | 171,400 |
| 2022/07/29 | 1,705 | 1,714 | 1,694 | 1,698 | 130,000 |
| 2022/07/28 | 1,700 | 1,713 | 1,688 | 1,708 | 128,300 |
| 2022/07/27 | 1,699 | 1,714 | 1,693 | 1,707 | 105,100 |
| 2022/07/26 | 1,697 | 1,714 | 1,686 | 1,708 | 99,200 |
| 2022/07/25 | 1,715 | 1,722 | 1,681 | 1,705 | 150,800 |
| 2022/07/22 | 1,705 | 1,735 | 1,703 | 1,732 | 181,900 |
| 2022/07/21 | 1,679 | 1,695 | 1,668 | 1,695 | 133,000 |
| 2022/07/20 | 1,680 | 1,694 | 1,663 | 1,679 | 263,400 |
| 2022/07/19 | 1,656 | 1,656 | 1,619 | 1,646 | 193,600 |
| 2022/07/15 | 1,647 | 1,665 | 1,642 | 1,660 | 154,300 |
| 2022/07/14 | 1,628 | 1,644 | 1,613 | 1,644 | 125,500 |
| 2022/07/13 | 1,617 | 1,630 | 1,614 | 1,621 | 90,200 |
| 2022/07/12 | 1,621 | 1,621 | 1,597 | 1,614 | 146,000 |
| 2022/07/11 | 1,615 | 1,625 | 1,603 | 1,624 | 140,100 |
| 2022/07/08 | 1,580 | 1,610 | 1,565 | 1,595 | 208,000 |
| 2022/07/07 | 1,575 | 1,592 | 1,567 | 1,591 | 158,100 |
| 2022/07/06 | 1,544 | 1,569 | 1,542 | 1,568 | 105,500 |
| 2022/07/05 | 1,563 | 1,573 | 1,540 | 1,555 | 168,600 |
| 2022/07/04 | 1,548 | 1,572 | 1,543 | 1,572 | 173,500 |
| 2022/07/01 | 1,519 | 1,538 | 1,519 | 1,537 | 214,500 |
| 2022/06/30 | 1,530 | 1,541 | 1,522 | 1,524 | 248,800 |
| 2022/06/29 | 1,490 | 1,526 | 1,485 | 1,522 | 296,400 |
| 2022/06/28 | 1,534 | 1,537 | 1,500 | 1,506 | 214,900 |
| 2022/06/27 | 1,556 | 1,556 | 1,540 | 1,546 | 104,000 |
| 2022/06/24 | 1,514 | 1,539 | 1,511 | 1,539 | 107,700 |
| 2022/06/23 | 1,520 | 1,526 | 1,508 | 1,509 | 164,600 |
| 2022/06/22 | 1,542 | 1,548 | 1,503 | 1,509 | 194,700 |
| 2022/06/21 | 1,502 | 1,544 | 1,502 | 1,539 | 215,400 |
| 2022/06/20 | 1,535 | 1,541 | 1,494 | 1,496 | 413,600 |
| 2022/06/17 | 1,490 | 1,525 | 1,482 | 1,520 | 222,600 |
| 2022/06/16 | 1,520 | 1,529 | 1,508 | 1,518 | 115,800 |
| 2022/06/15 | 1,492 | 1,532 | 1,492 | 1,517 | 181,600 |
| 2022/06/14 | 1,484 | 1,509 | 1,484 | 1,491 | 223,000 |
| 2022/06/13 | 1,489 | 1,511 | 1,485 | 1,504 | 163,000 |
| 2022/06/10 | 1,533 | 1,534 | 1,511 | 1,512 | 311,500 |
| 2022/06/09 | 1,585 | 1,590 | 1,566 | 1,568 | 223,900 |
| 2022/06/08 | 1,569 | 1,611 | 1,565 | 1,595 | 241,200 |
| 2022/06/07 | 1,555 | 1,573 | 1,546 | 1,569 | 125,800 |
| 2022/06/06 | 1,550 | 1,554 | 1,531 | 1,541 | 89,000 |
| 2022/06/03 | 1,561 | 1,578 | 1,560 | 1,568 | 89,800 |
| 2022/06/02 | 1,557 | 1,560 | 1,544 | 1,560 | 96,300 |
| 2022/06/01 | 1,538 | 1,563 | 1,530 | 1,559 | 160,400 |
| 2022/05/31 | 1,544 | 1,556 | 1,518 | 1,520 | 315,400 |
| 2022/05/30 | 1,553 | 1,571 | 1,548 | 1,561 | 339,400 |
| 2022/05/27 | 1,537 | 1,541 | 1,520 | 1,537 | 151,300 |
| 2022/05/26 | 1,540 | 1,551 | 1,499 | 1,505 | 201,100 |
| 2022/05/25 | 1,565 | 1,565 | 1,536 | 1,538 | 228,500 |
| 2022/05/24 | 1,565 | 1,565 | 1,549 | 1,550 | 147,500 |
| 2022/05/23 | 1,570 | 1,575 | 1,550 | 1,560 | 156,300 |
| 2022/05/20 | 1,551 | 1,565 | 1,549 | 1,565 | 148,300 |
| 2022/05/19 | 1,514 | 1,554 | 1,513 | 1,549 | 138,000 |
| 2022/05/18 | 1,552 | 1,559 | 1,514 | 1,522 | 258,500 |
| 2022/05/17 | 1,543 | 1,562 | 1,533 | 1,561 | 166,000 |
| 2022/05/16 | 1,535 | 1,553 | 1,517 | 1,540 | 187,300 |
| 2022/05/13 | 1,468 | 1,510 | 1,465 | 1,508 | 388,200 |
| 2022/05/12 | 1,489 | 1,490 | 1,448 | 1,463 | 538,900 |
| 2022/05/11 | 1,466 | 1,507 | 1,450 | 1,493 | 720,200 |
| 2022/05/10 | 1,555 | 1,568 | 1,533 | 1,558 | 248,900 |
| 2022/05/09 | 1,551 | 1,590 | 1,551 | 1,574 | 276,900 |
| 2022/05/06 | 1,540 | 1,568 | 1,532 | 1,563 | 309,300 |
| 2022/05/02 | 1,548 | 1,552 | 1,506 | 1,525 | 268,600 |
| 2022/04/28 | 1,515 | 1,562 | 1,515 | 1,562 | 166,000 |
| 2022/04/27 | 1,475 | 1,518 | 1,469 | 1,509 | 330,200 |
| 2022/04/26 | 1,486 | 1,502 | 1,482 | 1,498 | 129,600 |
| 2022/04/25 | 1,479 | 1,492 | 1,468 | 1,478 | 225,800 |
| 2022/04/22 | 1,533 | 1,539 | 1,497 | 1,509 | 278,500 |
| 2022/04/21 | 1,516 | 1,536 | 1,516 | 1,533 | 196,000 |
| 2022/04/20 | 1,504 | 1,520 | 1,502 | 1,516 | 199,700 |
| 2022/04/19 | 1,475 | 1,483 | 1,471 | 1,482 | 140,800 |
| 2022/04/18 | 1,470 | 1,471 | 1,445 | 1,468 | 202,100 |
| 2022/04/15 | 1,481 | 1,497 | 1,473 | 1,482 | 123,000 |
| 2022/04/14 | 1,498 | 1,510 | 1,496 | 1,504 | 83,700 |
| 2022/04/13 | 1,483 | 1,497 | 1,477 | 1,493 | 240,000 |
| 2022/04/12 | 1,468 | 1,481 | 1,466 | 1,476 | 276,900 |
| 2022/04/11 | 1,488 | 1,492 | 1,455 | 1,468 | 290,800 |
| 2022/04/08 | 1,497 | 1,504 | 1,489 | 1,502 | 176,700 |
| 2022/04/07 | 1,488 | 1,488 | 1,465 | 1,480 | 217,500 |
| 2022/04/06 | 1,533 | 1,533 | 1,491 | 1,501 | 176,800 |
| 2022/04/05 | 1,544 | 1,546 | 1,532 | 1,542 | 149,400 |
| 2022/04/04 | 1,502 | 1,548 | 1,492 | 1,518 | 180,000 |
| 2022/04/01 | 1,489 | 1,516 | 1,479 | 1,516 | 198,500 |
| 2022/03/31 | 1,517 | 1,520 | 1,468 | 1,472 | 237,500 |
| 2022/03/30 | 1,570 | 1,576 | 1,518 | 1,525 | 181,900 |
| 2022/03/29 | 1,540 | 1,581 | 1,531 | 1,579 | 300,200 |
| 2022/03/28 | 1,554 | 1,563 | 1,526 | 1,529 | 231,700 |
| 2022/03/25 | 1,574 | 1,574 | 1,538 | 1,545 | 252,500 |
| 2022/03/24 | 1,529 | 1,574 | 1,529 | 1,569 | 308,200 |
| 2022/03/23 | 1,553 | 1,561 | 1,530 | 1,545 | 424,400 |
| 2022/03/22 | 1,571 | 1,585 | 1,541 | 1,547 | 524,500 |
| 2022/03/18 | 1,505 | 1,538 | 1,495 | 1,532 | 968,200 |
| 2022/03/17 | 1,538 | 1,538 | 1,502 | 1,520 | 329,400 |
| 2022/03/16 | 1,520 | 1,524 | 1,493 | 1,507 | 268,400 |
| 2022/03/15 | 1,507 | 1,515 | 1,498 | 1,505 | 176,400 |
| 2022/03/14 | 1,512 | 1,517 | 1,495 | 1,501 | 237,100 |
| 2022/03/11 | 1,505 | 1,518 | 1,487 | 1,508 | 301,000 |
| 2022/03/10 | 1,468 | 1,521 | 1,465 | 1,516 | 227,500 |
| 2022/03/09 | 1,443 | 1,444 | 1,423 | 1,429 | 367,700 |
| 2022/03/08 | 1,433 | 1,451 | 1,428 | 1,435 | 356,400 |
| 2022/03/07 | 1,475 | 1,479 | 1,445 | 1,455 | 376,900 |
| 2022/03/04 | 1,543 | 1,543 | 1,494 | 1,500 | 311,900 |
| 2022/03/03 | 1,550 | 1,558 | 1,529 | 1,532 | 236,800 |
| 2022/03/02 | 1,548 | 1,577 | 1,530 | 1,533 | 293,500 |
| 2022/03/01 | 1,575 | 1,594 | 1,575 | 1,580 | 274,000 |
| 2022/02/28 | 1,547 | 1,573 | 1,533 | 1,573 | 300,100 |
| 2022/02/25 | 1,570 | 1,570 | 1,515 | 1,542 | 387,000 |
| 2022/02/24 | 1,552 | 1,565 | 1,534 | 1,551 | 447,500 |
| 2022/02/22 | 1,525 | 1,574 | 1,521 | 1,563 | 560,700 |
| 2022/02/21 | 1,535 | 1,557 | 1,520 | 1,548 | 304,400 |
| 2022/02/18 | 1,545 | 1,556 | 1,529 | 1,535 | 323,200 |
| 2022/02/17 | 1,545 | 1,558 | 1,537 | 1,543 | 248,400 |
| 2022/02/16 | 1,571 | 1,577 | 1,534 | 1,539 | 350,400 |
| 2022/02/15 | 1,498 | 1,566 | 1,498 | 1,553 | 649,800 |
| 2022/02/14 | 1,471 | 1,513 | 1,471 | 1,507 | 404,400 |
| 2022/02/10 | 1,500 | 1,509 | 1,491 | 1,499 | 628,100 |
| 2022/02/09 | 1,465 | 1,528 | 1,445 | 1,502 | 989,000 |
| 2022/02/08 | 1,364 | 1,387 | 1,361 | 1,377 | 341,600 |
| 2022/02/07 | 1,348 | 1,375 | 1,344 | 1,365 | 486,700 |
| 2022/02/04 | 1,326 | 1,349 | 1,319 | 1,343 | 541,700 |
| 2022/02/03 | 1,375 | 1,383 | 1,339 | 1,344 | 578,300 |
| 2022/02/02 | 1,378 | 1,405 | 1,374 | 1,397 | 317,200 |
| 2022/02/01 | 1,383 | 1,392 | 1,373 | 1,381 | 492,100 |
| 2022/01/31 | 1,362 | 1,384 | 1,356 | 1,378 | 449,100 |
| 2022/01/28 | 1,347 | 1,366 | 1,346 | 1,363 | 366,200 |
| 2022/01/27 | 1,368 | 1,369 | 1,341 | 1,345 | 462,400 |
| 2022/01/26 | 1,394 | 1,399 | 1,379 | 1,379 | 281,000 |
| 2022/01/25 | 1,391 | 1,396 | 1,386 | 1,394 | 299,600 |
| 2022/01/24 | 1,380 | 1,403 | 1,361 | 1,400 | 577,400 |
| 2022/01/21 | 1,415 | 1,423 | 1,403 | 1,410 | 441,100 |
| 2022/01/20 | 1,409 | 1,445 | 1,408 | 1,436 | 348,200 |
| 2022/01/19 | 1,432 | 1,436 | 1,415 | 1,415 | 473,300 |
| 2022/01/18 | 1,467 | 1,474 | 1,453 | 1,457 | 301,100 |
| 2022/01/17 | 1,463 | 1,480 | 1,451 | 1,470 | 225,900 |
| 2022/01/14 | 1,494 | 1,494 | 1,466 | 1,468 | 484,200 |
| 2022/01/13 | 1,529 | 1,529 | 1,510 | 1,511 | 148,100 |
| 2022/01/12 | 1,506 | 1,526 | 1,499 | 1,521 | 170,300 |
| 2022/01/11 | 1,501 | 1,508 | 1,488 | 1,497 | 243,700 |
| 2022/01/07 | 1,510 | 1,515 | 1,498 | 1,500 | 235,100 |
| 2022/01/06 | 1,497 | 1,506 | 1,495 | 1,500 | 311,300 |
| 2022/01/05 | 1,522 | 1,526 | 1,514 | 1,514 | 276,900 |
| 2022/01/04 | 1,528 | 1,528 | 1,505 | 1,522 | 205,000 |