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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,474 | 1,477 | 1,461 | 1,462 | 103,400 |
| 2024/10/03 | 1,456 | 1,474 | 1,455 | 1,472 | 77,900 |
| 2024/10/02 | 1,445 | 1,456 | 1,436 | 1,447 | 71,700 |
| 2024/10/01 | 1,451 | 1,461 | 1,444 | 1,457 | 68,100 |
| 2024/09/30 | 1,450 | 1,462 | 1,445 | 1,451 | 127,000 |
| 2024/09/27 | 1,487 | 1,493 | 1,472 | 1,478 | 88,900 |
| 2024/09/26 | 1,487 | 1,505 | 1,478 | 1,499 | 150,000 |
| 2024/09/25 | 1,456 | 1,480 | 1,455 | 1,473 | 99,900 |
| 2024/09/24 | 1,439 | 1,472 | 1,432 | 1,463 | 130,100 |
| 2024/09/20 | 1,436 | 1,442 | 1,426 | 1,429 | 327,500 |
| 2024/09/19 | 1,435 | 1,440 | 1,424 | 1,427 | 106,900 |
| 2024/09/18 | 1,423 | 1,428 | 1,410 | 1,427 | 105,200 |
| 2024/09/17 | 1,421 | 1,433 | 1,403 | 1,418 | 141,000 |
| 2024/09/13 | 1,416 | 1,430 | 1,415 | 1,423 | 205,300 |
| 2024/09/12 | 1,437 | 1,437 | 1,405 | 1,422 | 171,800 |
| 2024/09/11 | 1,429 | 1,434 | 1,413 | 1,423 | 123,200 |
| 2024/09/10 | 1,439 | 1,446 | 1,431 | 1,436 | 82,000 |
| 2024/09/09 | 1,406 | 1,436 | 1,405 | 1,434 | 69,200 |
| 2024/09/06 | 1,431 | 1,446 | 1,426 | 1,436 | 123,600 |
| 2024/09/05 | 1,425 | 1,443 | 1,415 | 1,422 | 180,100 |
| 2024/09/04 | 1,438 | 1,447 | 1,425 | 1,435 | 148,700 |
| 2024/09/03 | 1,450 | 1,478 | 1,446 | 1,465 | 124,800 |
| 2024/09/02 | 1,445 | 1,456 | 1,431 | 1,456 | 124,400 |
| 2024/08/30 | 1,426 | 1,445 | 1,425 | 1,436 | 207,800 |
| 2024/08/29 | 1,441 | 1,450 | 1,424 | 1,435 | 488,900 |
| 2024/08/28 | 1,447 | 1,459 | 1,434 | 1,459 | 153,300 |
| 2024/08/27 | 1,418 | 1,445 | 1,418 | 1,445 | 226,700 |
| 2024/08/26 | 1,436 | 1,443 | 1,414 | 1,415 | 151,300 |
| 2024/08/23 | 1,453 | 1,468 | 1,452 | 1,457 | 132,900 |
| 2024/08/22 | 1,419 | 1,451 | 1,408 | 1,451 | 133,400 |
| 2024/08/21 | 1,425 | 1,432 | 1,414 | 1,426 | 90,300 |
| 2024/08/20 | 1,436 | 1,444 | 1,427 | 1,427 | 130,200 |
| 2024/08/19 | 1,440 | 1,448 | 1,423 | 1,427 | 168,100 |
| 2024/08/16 | 1,425 | 1,472 | 1,424 | 1,466 | 176,200 |
| 2024/08/15 | 1,400 | 1,412 | 1,387 | 1,401 | 124,700 |
| 2024/08/14 | 1,401 | 1,418 | 1,379 | 1,400 | 199,300 |
| 2024/08/13 | 1,355 | 1,397 | 1,342 | 1,397 | 217,500 |
| 2024/08/09 | 1,426 | 1,434 | 1,323 | 1,337 | 579,500 |
| 2024/08/08 | 1,488 | 1,547 | 1,488 | 1,508 | 226,500 |
| 2024/08/07 | 1,508 | 1,559 | 1,486 | 1,540 | 233,100 |
| 2024/08/06 | 1,519 | 1,565 | 1,515 | 1,548 | 300,200 |
| 2024/08/05 | 1,507 | 1,542 | 1,413 | 1,437 | 498,200 |
| 2024/08/02 | 1,595 | 1,614 | 1,546 | 1,547 | 151,100 |
| 2024/08/01 | 1,627 | 1,635 | 1,608 | 1,617 | 149,600 |
| 2024/07/31 | 1,609 | 1,650 | 1,600 | 1,649 | 121,200 |
| 2024/07/30 | 1,618 | 1,624 | 1,602 | 1,611 | 220,300 |
| 2024/07/29 | 1,633 | 1,635 | 1,621 | 1,632 | 200,800 |
| 2024/07/26 | 1,643 | 1,654 | 1,616 | 1,616 | 72,500 |
| 2024/07/25 | 1,628 | 1,660 | 1,627 | 1,640 | 225,100 |
| 2024/07/24 | 1,631 | 1,658 | 1,628 | 1,642 | 92,600 |
| 2024/07/23 | 1,657 | 1,669 | 1,642 | 1,642 | 146,700 |
| 2024/07/22 | 1,680 | 1,689 | 1,646 | 1,650 | 118,700 |
| 2024/07/19 | 1,695 | 1,714 | 1,680 | 1,691 | 197,700 |
| 2024/07/18 | 1,668 | 1,697 | 1,656 | 1,689 | 119,200 |
| 2024/07/17 | 1,685 | 1,693 | 1,662 | 1,678 | 158,400 |
| 2024/07/16 | 1,689 | 1,699 | 1,667 | 1,671 | 103,900 |
| 2024/07/12 | 1,660 | 1,686 | 1,658 | 1,685 | 129,000 |
| 2024/07/11 | 1,677 | 1,684 | 1,664 | 1,674 | 109,000 |
| 2024/07/10 | 1,663 | 1,667 | 1,645 | 1,667 | 109,000 |
| 2024/07/09 | 1,639 | 1,665 | 1,639 | 1,663 | 99,500 |
| 2024/07/08 | 1,651 | 1,659 | 1,630 | 1,639 | 88,000 |
| 2024/07/05 | 1,673 | 1,683 | 1,654 | 1,664 | 133,800 |
| 2024/07/04 | 1,639 | 1,678 | 1,636 | 1,672 | 151,000 |
| 2024/07/03 | 1,615 | 1,642 | 1,612 | 1,635 | 104,500 |
| 2024/07/02 | 1,627 | 1,639 | 1,624 | 1,624 | 92,900 |
| 2024/07/01 | 1,644 | 1,652 | 1,623 | 1,627 | 92,400 |
| 2024/06/28 | 1,644 | 1,645 | 1,627 | 1,632 | 105,700 |
| 2024/06/27 | 1,651 | 1,659 | 1,643 | 1,650 | 89,100 |
| 2024/06/26 | 1,651 | 1,668 | 1,649 | 1,662 | 106,900 |
| 2024/06/25 | 1,636 | 1,656 | 1,636 | 1,653 | 139,100 |
| 2024/06/24 | 1,626 | 1,638 | 1,613 | 1,630 | 185,100 |
| 2024/06/21 | 1,608 | 1,617 | 1,603 | 1,603 | 140,200 |
| 2024/06/20 | 1,606 | 1,621 | 1,600 | 1,608 | 143,300 |
| 2024/06/19 | 1,610 | 1,613 | 1,595 | 1,607 | 92,400 |
| 2024/06/18 | 1,579 | 1,610 | 1,579 | 1,606 | 140,600 |
| 2024/06/17 | 1,586 | 1,586 | 1,554 | 1,562 | 88,900 |
| 2024/06/14 | 1,575 | 1,610 | 1,570 | 1,602 | 150,100 |
| 2024/06/13 | 1,599 | 1,599 | 1,577 | 1,581 | 75,300 |
| 2024/06/12 | 1,603 | 1,614 | 1,582 | 1,591 | 127,000 |
| 2024/06/11 | 1,587 | 1,595 | 1,575 | 1,586 | 94,300 |
| 2024/06/10 | 1,582 | 1,590 | 1,565 | 1,573 | 118,000 |
| 2024/06/07 | 1,577 | 1,587 | 1,575 | 1,582 | 91,500 |
| 2024/06/06 | 1,590 | 1,590 | 1,561 | 1,576 | 88,400 |
| 2024/06/05 | 1,584 | 1,591 | 1,553 | 1,574 | 140,900 |
| 2024/06/04 | 1,588 | 1,609 | 1,580 | 1,586 | 113,500 |
| 2024/06/03 | 1,572 | 1,609 | 1,561 | 1,590 | 183,000 |
| 2024/05/31 | 1,525 | 1,554 | 1,516 | 1,551 | 424,300 |
| 2024/05/30 | 1,520 | 1,525 | 1,503 | 1,522 | 147,900 |
| 2024/05/29 | 1,532 | 1,547 | 1,525 | 1,535 | 125,100 |
| 2024/05/28 | 1,532 | 1,550 | 1,526 | 1,544 | 213,500 |
| 2024/05/27 | 1,540 | 1,545 | 1,517 | 1,535 | 139,900 |
| 2024/05/24 | 1,520 | 1,539 | 1,511 | 1,527 | 235,800 |
| 2024/05/23 | 1,495 | 1,514 | 1,487 | 1,504 | 110,600 |
| 2024/05/22 | 1,486 | 1,508 | 1,483 | 1,501 | 139,900 |
| 2024/05/21 | 1,534 | 1,540 | 1,491 | 1,491 | 100,000 |
| 2024/05/20 | 1,560 | 1,567 | 1,536 | 1,542 | 164,100 |
| 2024/05/17 | 1,539 | 1,566 | 1,529 | 1,560 | 184,100 |
| 2024/05/16 | 1,544 | 1,562 | 1,510 | 1,526 | 225,300 |
| 2024/05/15 | 1,540 | 1,549 | 1,505 | 1,508 | 105,800 |
| 2024/05/14 | 1,515 | 1,536 | 1,513 | 1,536 | 130,100 |
| 2024/05/13 | 1,537 | 1,543 | 1,523 | 1,526 | 91,600 |
| 2024/05/10 | 1,549 | 1,559 | 1,536 | 1,537 | 110,700 |
| 2024/05/09 | 1,550 | 1,568 | 1,538 | 1,541 | 174,800 |
| 2024/05/08 | 1,540 | 1,549 | 1,528 | 1,546 | 155,200 |
| 2024/05/07 | 1,532 | 1,540 | 1,513 | 1,535 | 127,700 |
| 2024/05/02 | 1,529 | 1,533 | 1,503 | 1,527 | 185,200 |
| 2024/05/01 | 1,495 | 1,519 | 1,486 | 1,516 | 140,700 |
| 2024/04/30 | 1,466 | 1,500 | 1,466 | 1,496 | 169,300 |
| 2024/04/26 | 1,459 | 1,475 | 1,438 | 1,465 | 186,300 |
| 2024/04/25 | 1,490 | 1,499 | 1,484 | 1,488 | 86,300 |
| 2024/04/24 | 1,523 | 1,527 | 1,492 | 1,511 | 143,300 |
| 2024/04/23 | 1,502 | 1,519 | 1,494 | 1,510 | 143,900 |
| 2024/04/22 | 1,486 | 1,510 | 1,481 | 1,502 | 137,500 |
| 2024/04/19 | 1,491 | 1,491 | 1,460 | 1,478 | 138,600 |
| 2024/04/18 | 1,495 | 1,506 | 1,490 | 1,501 | 103,500 |
| 2024/04/17 | 1,518 | 1,520 | 1,493 | 1,500 | 113,100 |
| 2024/04/16 | 1,508 | 1,525 | 1,497 | 1,522 | 136,600 |
| 2024/04/15 | 1,563 | 1,563 | 1,514 | 1,521 | 145,700 |
| 2024/04/12 | 1,575 | 1,596 | 1,575 | 1,583 | 132,900 |
| 2024/04/11 | 1,539 | 1,574 | 1,539 | 1,565 | 113,300 |
| 2024/04/10 | 1,547 | 1,565 | 1,547 | 1,561 | 83,800 |
| 2024/04/09 | 1,543 | 1,548 | 1,530 | 1,541 | 98,700 |
| 2024/04/08 | 1,535 | 1,545 | 1,518 | 1,543 | 138,600 |
| 2024/04/05 | 1,489 | 1,530 | 1,489 | 1,528 | 144,100 |
| 2024/04/04 | 1,520 | 1,520 | 1,500 | 1,504 | 82,500 |
| 2024/04/03 | 1,490 | 1,524 | 1,489 | 1,515 | 110,400 |
| 2024/04/02 | 1,528 | 1,535 | 1,508 | 1,509 | 90,100 |
| 2024/04/01 | 1,551 | 1,558 | 1,529 | 1,535 | 86,200 |
| 2024/03/29 | 1,540 | 1,550 | 1,531 | 1,544 | 127,300 |
| 2024/03/28 | 1,575 | 1,590 | 1,544 | 1,550 | 119,500 |
| 2024/03/27 | 1,608 | 1,635 | 1,600 | 1,601 | 300,900 |
| 2024/03/26 | 1,555 | 1,580 | 1,554 | 1,569 | 104,400 |
| 2024/03/25 | 1,566 | 1,574 | 1,553 | 1,560 | 182,400 |
| 2024/03/22 | 1,590 | 1,591 | 1,569 | 1,571 | 195,700 |
| 2024/03/21 | 1,559 | 1,574 | 1,550 | 1,550 | 132,100 |
| 2024/03/19 | 1,552 | 1,555 | 1,537 | 1,540 | 127,800 |
| 2024/03/18 | 1,546 | 1,559 | 1,546 | 1,552 | 61,800 |
| 2024/03/15 | 1,553 | 1,567 | 1,546 | 1,547 | 163,900 |
| 2024/03/14 | 1,530 | 1,553 | 1,528 | 1,543 | 101,700 |
| 2024/03/13 | 1,558 | 1,560 | 1,529 | 1,534 | 96,800 |
| 2024/03/12 | 1,535 | 1,559 | 1,526 | 1,558 | 101,400 |
| 2024/03/11 | 1,556 | 1,559 | 1,539 | 1,546 | 118,000 |
| 2024/03/08 | 1,551 | 1,585 | 1,547 | 1,570 | 141,800 |
| 2024/03/07 | 1,567 | 1,571 | 1,546 | 1,554 | 171,700 |
| 2024/03/06 | 1,540 | 1,572 | 1,537 | 1,567 | 200,600 |
| 2024/03/05 | 1,559 | 1,564 | 1,536 | 1,542 | 189,000 |
| 2024/03/04 | 1,585 | 1,599 | 1,570 | 1,571 | 251,300 |
| 2024/03/01 | 1,599 | 1,601 | 1,582 | 1,585 | 102,400 |
| 2024/02/29 | 1,605 | 1,621 | 1,600 | 1,601 | 200,200 |
| 2024/02/28 | 1,618 | 1,631 | 1,607 | 1,611 | 98,500 |
| 2024/02/27 | 1,628 | 1,634 | 1,613 | 1,624 | 108,000 |
| 2024/02/26 | 1,629 | 1,659 | 1,628 | 1,628 | 136,400 |
| 2024/02/22 | 1,625 | 1,632 | 1,613 | 1,621 | 110,300 |
| 2024/02/21 | 1,617 | 1,632 | 1,615 | 1,617 | 168,200 |
| 2024/02/20 | 1,622 | 1,627 | 1,611 | 1,623 | 156,600 |
| 2024/02/19 | 1,600 | 1,617 | 1,590 | 1,613 | 180,600 |
| 2024/02/16 | 1,591 | 1,620 | 1,585 | 1,601 | 331,000 |
| 2024/02/15 | 1,576 | 1,604 | 1,561 | 1,562 | 468,500 |
| 2024/02/14 | 1,661 | 1,668 | 1,637 | 1,656 | 197,300 |
| 2024/02/13 | 1,680 | 1,691 | 1,673 | 1,676 | 228,000 |
| 2024/02/09 | 1,666 | 1,668 | 1,651 | 1,659 | 162,900 |
| 2024/02/08 | 1,681 | 1,694 | 1,667 | 1,681 | 133,500 |
| 2024/02/07 | 1,690 | 1,702 | 1,684 | 1,687 | 147,200 |
| 2024/02/06 | 1,708 | 1,713 | 1,690 | 1,690 | 137,500 |
| 2024/02/05 | 1,705 | 1,722 | 1,705 | 1,713 | 93,100 |
| 2024/02/02 | 1,706 | 1,715 | 1,699 | 1,701 | 91,600 |
| 2024/02/01 | 1,712 | 1,725 | 1,707 | 1,712 | 96,500 |
| 2024/01/31 | 1,717 | 1,727 | 1,699 | 1,718 | 129,100 |
| 2024/01/30 | 1,727 | 1,741 | 1,727 | 1,735 | 88,300 |
| 2024/01/29 | 1,729 | 1,736 | 1,713 | 1,718 | 120,800 |
| 2024/01/26 | 1,743 | 1,745 | 1,726 | 1,729 | 99,200 |
| 2024/01/25 | 1,749 | 1,769 | 1,749 | 1,768 | 100,000 |
| 2024/01/24 | 1,739 | 1,761 | 1,726 | 1,749 | 132,300 |
| 2024/01/23 | 1,737 | 1,751 | 1,731 | 1,739 | 114,400 |
| 2024/01/22 | 1,732 | 1,745 | 1,716 | 1,718 | 117,700 |
| 2024/01/19 | 1,696 | 1,720 | 1,695 | 1,709 | 119,100 |
| 2024/01/18 | 1,706 | 1,716 | 1,690 | 1,692 | 151,500 |
| 2024/01/17 | 1,723 | 1,739 | 1,714 | 1,719 | 97,800 |
| 2024/01/16 | 1,771 | 1,771 | 1,727 | 1,727 | 103,900 |
| 2024/01/15 | 1,744 | 1,772 | 1,741 | 1,772 | 157,400 |
| 2024/01/12 | 1,715 | 1,744 | 1,710 | 1,743 | 187,500 |
| 2024/01/11 | 1,720 | 1,720 | 1,701 | 1,713 | 107,800 |
| 2024/01/10 | 1,695 | 1,711 | 1,690 | 1,696 | 123,600 |
| 2024/01/09 | 1,701 | 1,729 | 1,696 | 1,700 | 124,100 |
| 2024/01/05 | 1,713 | 1,734 | 1,695 | 1,699 | 203,700 |
| 2024/01/04 | 1,700 | 1,723 | 1,688 | 1,709 | 170,600 |