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
2023/12/29 1,721 1,760 1,721 1,756 134,900
2023/12/28 1,707 1,744 1,706 1,735 141,600
2023/12/27 1,683 1,717 1,679 1,707 184,600
2023/12/26 1,650 1,683 1,645 1,676 159,600
2023/12/25 1,666 1,673 1,642 1,642 95,200
2023/12/22 1,643 1,668 1,642 1,666 137,700
2023/12/21 1,705 1,713 1,669 1,669 209,100
2023/12/20 1,749 1,767 1,734 1,735 392,100
2023/12/19 1,800 1,804 1,751 1,776 225,200
2023/12/18 1,790 1,803 1,780 1,796 207,300
2023/12/15 1,796 1,820 1,778 1,785 281,700
2023/12/14 1,779 1,798 1,773 1,783 187,600
2023/12/13 1,767 1,780 1,762 1,766 200,800
2023/12/12 1,760 1,773 1,747 1,747 165,900
2023/12/11 1,707 1,757 1,706 1,748 329,800
2023/12/08 1,681 1,692 1,677 1,689 264,100
2023/12/07 1,650 1,668 1,646 1,660 139,900
2023/12/06 1,627 1,675 1,627 1,672 181,500
2023/12/05 1,624 1,644 1,624 1,626 187,600
2023/12/04 1,620 1,632 1,615 1,630 115,200
2023/12/01 1,630 1,644 1,628 1,630 97,900
2023/11/30 1,627 1,631 1,613 1,624 136,500
2023/11/29 1,634 1,649 1,628 1,649 132,700
2023/11/28 1,635 1,653 1,630 1,634 95,500
2023/11/27 1,653 1,661 1,632 1,636 94,800
2023/11/24 1,670 1,677 1,641 1,653 133,500
2023/11/22 1,667 1,673 1,651 1,666 145,100
2023/11/21 1,628 1,658 1,628 1,650 197,800
2023/11/20 1,629 1,643 1,625 1,628 132,000
2023/11/17 1,585 1,615 1,585 1,615 189,900
2023/11/16 1,626 1,638 1,591 1,592 422,100
2023/11/15 1,640 1,668 1,621 1,648 412,000
2023/11/14 1,685 1,707 1,685 1,697 173,700
2023/11/13 1,708 1,715 1,680 1,684 87,400
2023/11/10 1,692 1,705 1,681 1,705 97,600
2023/11/09 1,706 1,714 1,678 1,695 117,800
2023/11/08 1,723 1,735 1,705 1,718 127,600
2023/11/07 1,731 1,746 1,712 1,712 91,100
2023/11/06 1,753 1,758 1,743 1,743 109,500
2023/11/02 1,737 1,759 1,726 1,738 123,300
2023/11/01 1,721 1,739 1,718 1,735 125,200
2023/10/31 1,680 1,704 1,680 1,702 100,200
2023/10/30 1,692 1,702 1,676 1,685 124,200
2023/10/27 1,701 1,726 1,699 1,725 119,400
2023/10/26 1,713 1,716 1,687 1,695 129,900
2023/10/25 1,707 1,741 1,707 1,731 118,600
2023/10/24 1,702 1,726 1,678 1,714 245,200
2023/10/23 1,725 1,730 1,703 1,704 174,100
2023/10/20 1,731 1,741 1,720 1,735 180,500
2023/10/19 1,732 1,741 1,711 1,727 245,500
2023/10/18 1,762 1,780 1,759 1,772 153,700
2023/10/17 1,739 1,764 1,735 1,762 107,100
2023/10/16 1,751 1,763 1,743 1,749 156,500
2023/10/13 1,736 1,770 1,731 1,756 207,900
2023/10/12 1,710 1,739 1,710 1,737 72,900
2023/10/11 1,710 1,726 1,704 1,714 113,700
2023/10/10 1,710 1,728 1,710 1,726 121,500
2023/10/06 1,709 1,735 1,708 1,723 140,100
2023/10/05 1,705 1,723 1,701 1,712 187,600
2023/10/04 1,705 1,733 1,695 1,718 113,100
2023/10/03 1,746 1,748 1,734 1,735 88,900
2023/10/02 1,745 1,773 1,745 1,755 147,800
2023/09/29 1,752 1,760 1,725 1,743 158,600
2023/09/28 1,709 1,731 1,691 1,720 139,900
2023/09/27 1,737 1,752 1,728 1,750 187,000
2023/09/26 1,745 1,757 1,734 1,744 110,800
2023/09/25 1,754 1,777 1,744 1,771 78,400
2023/09/22 1,731 1,761 1,728 1,749 133,800
2023/09/21 1,761 1,775 1,747 1,758 112,700
2023/09/20 1,811 1,811 1,767 1,769 215,800
2023/09/19 1,805 1,808 1,792 1,801 97,100
2023/09/15 1,808 1,820 1,806 1,809 167,600
2023/09/14 1,805 1,814 1,788 1,807 89,600
2023/09/13 1,823 1,825 1,797 1,804 120,900
2023/09/12 1,791 1,811 1,788 1,811 53,200
2023/09/11 1,786 1,807 1,782 1,791 137,600
2023/09/08 1,816 1,821 1,770 1,773 250,200
2023/09/07 1,840 1,840 1,805 1,816 296,100
2023/09/06 1,791 1,791 1,752 1,766 155,000
2023/09/05 1,776 1,791 1,775 1,786 127,800
2023/09/04 1,755 1,781 1,753 1,775 119,600
2023/09/01 1,748 1,756 1,740 1,755 123,600
2023/08/31 1,721 1,752 1,720 1,750 158,500
2023/08/30 1,706 1,722 1,697 1,722 115,900
2023/08/29 1,707 1,707 1,690 1,700 72,800
2023/08/28 1,703 1,709 1,694 1,703 79,100
2023/08/25 1,695 1,698 1,682 1,691 72,800
2023/08/24 1,699 1,714 1,699 1,709 78,800
2023/08/23 1,678 1,699 1,677 1,699 52,800
2023/08/22 1,685 1,687 1,673 1,687 70,900
2023/08/21 1,665 1,683 1,660 1,673 96,600
2023/08/18 1,676 1,684 1,656 1,669 126,600
2023/08/17 1,691 1,691 1,670 1,676 107,400
2023/08/16 1,700 1,703 1,674 1,684 241,800
2023/08/15 1,693 1,722 1,690 1,712 174,100
2023/08/14 1,704 1,723 1,682 1,693 178,200
2023/08/10 1,729 1,745 1,685 1,714 339,200
2023/08/09 1,611 1,718 1,606 1,716 736,400
2023/08/08 1,511 1,517 1,505 1,505 127,500
2023/08/07 1,505 1,515 1,501 1,513 116,800
2023/08/04 1,504 1,520 1,498 1,518 110,900
2023/08/03 1,500 1,517 1,500 1,508 154,100
2023/08/02 1,508 1,525 1,506 1,518 97,100
2023/08/01 1,524 1,530 1,517 1,519 122,800
2023/07/31 1,532 1,533 1,517 1,530 113,300
2023/07/28 1,498 1,518 1,492 1,513 129,700
2023/07/27 1,504 1,515 1,496 1,515 104,100
2023/07/26 1,505 1,507 1,494 1,504 81,000
2023/07/25 1,500 1,510 1,498 1,505 94,700
2023/07/24 1,497 1,508 1,494 1,499 56,000
2023/07/21 1,480 1,495 1,469 1,489 129,900
2023/07/20 1,520 1,524 1,493 1,496 207,300
2023/07/19 1,507 1,516 1,499 1,515 193,000
2023/07/18 1,480 1,496 1,480 1,495 91,500
2023/07/14 1,485 1,487 1,473 1,482 90,900
2023/07/13 1,477 1,477 1,462 1,472 99,000
2023/07/12 1,475 1,476 1,462 1,469 163,800
2023/07/11 1,493 1,499 1,474 1,483 134,400
2023/07/10 1,487 1,499 1,476 1,492 222,200
2023/07/07 1,475 1,486 1,471 1,479 159,500
2023/07/06 1,465 1,494 1,461 1,493 233,200
2023/07/05 1,471 1,480 1,466 1,475 155,100
2023/07/04 1,479 1,488 1,465 1,479 203,700
2023/07/03 1,470 1,496 1,468 1,486 223,800
2023/06/30 1,465 1,468 1,447 1,454 221,400
2023/06/29 1,472 1,486 1,469 1,478 104,800
2023/06/28 1,470 1,476 1,457 1,470 86,800
2023/06/27 1,469 1,471 1,447 1,457 113,600
2023/06/26 1,500 1,502 1,476 1,476 76,200
2023/06/23 1,502 1,508 1,490 1,502 164,700
2023/06/22 1,505 1,511 1,497 1,502 164,700
2023/06/21 1,502 1,521 1,501 1,512 147,300
2023/06/20 1,513 1,513 1,497 1,506 165,500
2023/06/19 1,525 1,529 1,513 1,523 131,400
2023/06/16 1,540 1,541 1,520 1,531 186,700
2023/06/15 1,540 1,558 1,530 1,542 140,100
2023/06/14 1,542 1,545 1,532 1,540 112,500
2023/06/13 1,538 1,547 1,525 1,536 111,600
2023/06/12 1,536 1,543 1,529 1,538 86,600
2023/06/09 1,534 1,540 1,520 1,534 204,100
2023/06/08 1,543 1,544 1,503 1,512 392,300
2023/06/07 1,594 1,596 1,540 1,544 308,300
2023/06/06 1,533 1,555 1,525 1,554 214,600
2023/06/05 1,552 1,558 1,541 1,554 254,500
2023/06/02 1,511 1,559 1,510 1,552 386,300
2023/06/01 1,494 1,535 1,485 1,504 428,900
2023/05/31 1,451 1,467 1,433 1,462 467,700
2023/05/30 1,445 1,475 1,445 1,467 464,300
2023/05/29 1,422 1,435 1,400 1,415 176,100
2023/05/26 1,396 1,426 1,396 1,415 177,700
2023/05/25 1,420 1,434 1,395 1,397 194,200
2023/05/24 1,406 1,415 1,382 1,415 216,800
2023/05/23 1,374 1,398 1,365 1,392 277,400
2023/05/22 1,380 1,385 1,361 1,364 174,900
2023/05/19 1,384 1,406 1,375 1,383 189,500
2023/05/18 1,394 1,395 1,366 1,381 170,500
2023/05/17 1,383 1,407 1,380 1,389 250,600
2023/05/16 1,350 1,379 1,346 1,374 217,900
2023/05/15 1,323 1,352 1,312 1,347 277,400
2023/05/12 1,326 1,340 1,315 1,320 198,300
2023/05/11 1,320 1,355 1,316 1,337 664,900
2023/05/10 1,305 1,307 1,282 1,290 120,200
2023/05/09 1,300 1,306 1,296 1,305 148,000
2023/05/08 1,288 1,297 1,287 1,291 139,000
2023/05/02 1,286 1,289 1,267 1,286 162,100
2023/05/01 1,290 1,303 1,283 1,289 131,800
2023/04/28 1,275 1,286 1,273 1,286 136,300
2023/04/27 1,256 1,260 1,252 1,255 93,700
2023/04/26 1,270 1,274 1,256 1,258 99,500
2023/04/25 1,273 1,279 1,262 1,269 105,600
2023/04/24 1,269 1,274 1,265 1,269 64,600
2023/04/21 1,258 1,274 1,253 1,264 98,800
2023/04/20 1,244 1,265 1,242 1,257 144,300
2023/04/19 1,255 1,257 1,245 1,253 115,600
2023/04/18 1,269 1,269 1,257 1,261 164,500
2023/04/17 1,269 1,275 1,260 1,274 182,700
2023/04/14 1,253 1,261 1,245 1,259 151,800
2023/04/13 1,242 1,255 1,236 1,248 153,100
2023/04/12 1,243 1,245 1,235 1,244 132,600
2023/04/11 1,229 1,246 1,229 1,239 125,400
2023/04/10 1,239 1,242 1,225 1,231 136,400
2023/04/07 1,234 1,242 1,231 1,231 164,300
2023/04/06 1,234 1,241 1,231 1,241 181,300
2023/04/05 1,262 1,265 1,245 1,247 181,500
2023/04/04 1,269 1,276 1,261 1,271 213,200
2023/04/03 1,262 1,266 1,253 1,261 177,800
2023/03/31 1,254 1,263 1,254 1,255 142,700
2023/03/30 1,240 1,259 1,234 1,250 185,500
2023/03/29 1,235 1,255 1,226 1,255 269,900
2023/03/28 1,241 1,247 1,236 1,245 200,900
2023/03/27 1,259 1,259 1,246 1,248 206,400
2023/03/24 1,265 1,268 1,259 1,259 124,500
2023/03/23 1,255 1,270 1,242 1,267 294,400
2023/03/22 1,276 1,277 1,267 1,274 159,700
2023/03/20 1,258 1,266 1,254 1,260 196,700
2023/03/17 1,265 1,275 1,255 1,265 208,700
2023/03/16 1,255 1,261 1,243 1,254 190,700
2023/03/15 1,260 1,282 1,253 1,275 215,600
2023/03/14 1,260 1,262 1,236 1,246 317,400
2023/03/13 1,272 1,275 1,255 1,275 305,700
2023/03/10 1,294 1,305 1,286 1,286 433,600
2023/03/09 1,317 1,324 1,308 1,310 316,100
2023/03/08 1,308 1,314 1,300 1,306 276,300
2023/03/07 1,316 1,322 1,315 1,320 194,900
2023/03/06 1,300 1,318 1,297 1,307 307,800
2023/03/03 1,313 1,315 1,299 1,304 262,300
2023/03/02 1,342 1,342 1,308 1,314 155,500
2023/03/01 1,327 1,344 1,321 1,344 131,900
2023/02/28 1,321 1,345 1,321 1,331 212,500
2023/02/27 1,300 1,323 1,297 1,322 107,600
2023/02/24 1,289 1,298 1,286 1,293 100,600
2023/02/22 1,303 1,306 1,287 1,289 135,100
2023/02/21 1,309 1,315 1,304 1,312 87,000
2023/02/20 1,312 1,312 1,292 1,305 240,600
2023/02/17 1,305 1,314 1,302 1,312 140,700
2023/02/16 1,317 1,318 1,305 1,312 133,200
2023/02/15 1,323 1,323 1,303 1,314 121,000
2023/02/14 1,313 1,317 1,305 1,314 205,500
2023/02/13 1,320 1,323 1,300 1,300 192,500
2023/02/10 1,310 1,323 1,308 1,323 161,400
2023/02/09 1,307 1,311 1,287 1,307 368,500
2023/02/08 1,339 1,355 1,338 1,348 97,100
2023/02/07 1,351 1,357 1,338 1,339 86,600
2023/02/06 1,364 1,369 1,350 1,351 86,600
2023/02/03 1,340 1,345 1,327 1,340 115,400
2023/02/02 1,360 1,365 1,345 1,347 102,500
2023/02/01 1,358 1,360 1,338 1,343 157,300
2023/01/31 1,350 1,360 1,348 1,358 132,700
2023/01/30 1,335 1,348 1,334 1,343 197,500
2023/01/27 1,337 1,338 1,324 1,328 135,700
2023/01/26 1,340 1,345 1,335 1,338 81,900
2023/01/25 1,347 1,347 1,333 1,340 136,100
2023/01/24 1,354 1,359 1,342 1,358 75,600
2023/01/23 1,323 1,335 1,313 1,335 134,700
2023/01/20 1,310 1,320 1,308 1,318 97,700
2023/01/19 1,318 1,321 1,310 1,315 84,100
2023/01/18 1,312 1,330 1,311 1,319 92,600
2023/01/17 1,308 1,315 1,302 1,312 135,500
2023/01/16 1,319 1,322 1,304 1,308 104,500
2023/01/13 1,335 1,356 1,325 1,328 90,900
2023/01/12 1,360 1,367 1,351 1,351 52,700
2023/01/11 1,350 1,365 1,346 1,358 80,600
2023/01/10 1,347 1,353 1,330 1,332 104,000
2023/01/06 1,321 1,329 1,319 1,324 85,200
2023/01/05 1,317 1,330 1,313 1,322 128,100
2023/01/04 1,325 1,328 1,308 1,320 165,400

このページの先頭へ