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
2026/07/06 1,820 1,825 1,797 1,803 166,600
2026/07/03 1,825 1,833 1,804 1,804 161,600
2026/07/02 1,805 1,821 1,800 1,804 174,300
2026/07/01 1,785 1,809 1,783 1,789 200,400
2026/06/30 1,800 1,805 1,782 1,790 217,200
2026/06/29 1,802 1,814 1,781 1,785 203,200
2026/06/26 1,792 1,809 1,784 1,800 232,600
2026/06/25 1,773 1,794 1,755 1,779 191,600
2026/06/24 1,730 1,753 1,726 1,742 152,700
2026/06/23 1,730 1,732 1,705 1,708 173,800
2026/06/22 1,734 1,749 1,727 1,742 120,100
2026/06/19 1,761 1,769 1,736 1,749 240,000
2026/06/18 1,741 1,757 1,728 1,756 120,100
2026/06/17 1,741 1,747 1,725 1,733 101,600
2026/06/16 1,758 1,758 1,726 1,731 124,300
2026/06/15 1,756 1,767 1,745 1,759 141,300
2026/06/12 1,795 1,796 1,748 1,750 200,700
2026/06/11 1,790 1,808 1,772 1,788 179,000
2026/06/10 1,793 1,810 1,773 1,786 273,700
2026/06/09 1,775 1,796 1,750 1,777 221,400
2026/06/08 1,743 1,775 1,737 1,766 280,700
2026/06/05 1,706 1,743 1,694 1,740 218,700
2026/06/04 1,695 1,702 1,683 1,693 156,700
2026/06/03 1,686 1,708 1,685 1,706 180,800
2026/06/02 1,699 1,707 1,675 1,679 181,500
2026/06/01 1,696 1,720 1,682 1,701 224,000
2026/05/29 1,684 1,724 1,684 1,696 266,000
2026/05/28 1,676 1,689 1,668 1,683 94,900
2026/05/27 1,666 1,690 1,666 1,676 216,600
2026/05/26 1,670 1,683 1,665 1,666 140,200
2026/05/25 1,684 1,687 1,657 1,668 104,900
2026/05/22 1,657 1,670 1,629 1,665 141,400
2026/05/21 1,666 1,685 1,664 1,665 122,700
2026/05/20 1,671 1,673 1,640 1,658 157,900
2026/05/19 1,665 1,693 1,651 1,691 210,800
2026/05/18 1,608 1,651 1,576 1,635 351,600
2026/05/15 1,614 1,630 1,591 1,606 185,100
2026/05/14 1,634 1,635 1,606 1,617 153,400
2026/05/13 1,650 1,673 1,646 1,656 285,800
2026/05/12 1,633 1,649 1,625 1,640 169,300
2026/05/11 1,626 1,644 1,620 1,640 212,200
2026/05/08 1,614 1,639 1,603 1,626 203,100
2026/05/07 1,582 1,609 1,575 1,609 214,900
2026/05/01 1,614 1,617 1,597 1,605 98,200
2026/04/30 1,605 1,632 1,599 1,621 103,500
2026/04/28 1,610 1,628 1,610 1,624 177,600
2026/04/27 1,600 1,615 1,597 1,603 105,300
2026/04/24 1,614 1,621 1,591 1,600 132,300
2026/04/23 1,666 1,666 1,598 1,622 201,100
2026/04/22 1,673 1,680 1,661 1,671 127,700
2026/04/21 1,663 1,671 1,654 1,657 131,600
2026/04/20 1,664 1,669 1,649 1,651 113,000
2026/04/17 1,650 1,658 1,637 1,647 142,500
2026/04/16 1,647 1,659 1,638 1,644 121,100
2026/04/15 1,632 1,648 1,632 1,637 102,400
2026/04/14 1,627 1,640 1,613 1,614 97,800
2026/04/13 1,630 1,646 1,620 1,627 147,700
2026/04/10 1,639 1,647 1,631 1,633 151,300
2026/04/09 1,680 1,687 1,644 1,644 145,700
2026/04/08 1,674 1,685 1,671 1,682 127,300
2026/04/07 1,667 1,667 1,636 1,644 205,800
2026/04/06 1,627 1,661 1,627 1,650 125,500
2026/04/03 1,624 1,644 1,621 1,635 169,400
2026/03/27 1,653 1,656 1,642 1,653 186,900
2026/03/26 1,643 1,654 1,633 1,648 96,000
2026/03/25 1,652 1,665 1,646 1,655 143,900
2026/03/24 1,647 1,647 1,622 1,639 243,300
2026/03/23 1,635 1,638 1,609 1,616 158,500
2026/03/19 1,664 1,675 1,637 1,646 241,000
2026/03/18 1,682 1,688 1,673 1,688 148,000
2026/03/17 1,693 1,696 1,662 1,662 197,800
2026/03/16 1,679 1,704 1,673 1,692 126,600
2026/03/13 1,691 1,721 1,691 1,695 135,000
2026/03/12 1,737 1,740 1,713 1,715 124,400
2026/03/11 1,743 1,759 1,740 1,743 112,700
2026/03/10 1,740 1,740 1,712 1,731 114,800
2026/03/09 1,676 1,723 1,671 1,714 396,200
2026/03/06 1,738 1,755 1,717 1,748 140,800
2026/03/05 1,750 1,766 1,728 1,738 167,100
2026/03/04 1,666 1,717 1,660 1,700 405,700
2026/03/03 1,811 1,811 1,725 1,731 302,600
2026/03/02 1,792 1,846 1,782 1,829 341,100
2026/02/27 1,774 1,800 1,765 1,794 196,900
2026/02/26 1,771 1,790 1,766 1,780 162,000
2026/02/25 1,758 1,773 1,742 1,771 169,400
2026/02/24 1,787 1,796 1,765 1,765 223,000
2026/02/20 1,787 1,795 1,774 1,784 214,400
2026/02/19 1,775 1,801 1,765 1,783 198,100
2026/02/18 1,748 1,775 1,745 1,769 226,300
2026/02/17 1,732 1,772 1,722 1,746 329,200
2026/02/16 1,660 1,723 1,651 1,723 784,700
2026/02/13 1,691 1,700 1,650 1,661 258,700
2026/02/12 1,706 1,714 1,692 1,692 197,400
2026/02/10 1,690 1,714 1,686 1,693 169,100
2026/02/09 1,683 1,707 1,681 1,687 165,300
2026/02/06 1,662 1,664 1,648 1,655 108,200
2026/02/05 1,662 1,677 1,649 1,662 151,200
2026/02/04 1,657 1,664 1,646 1,646 182,400
2026/02/03 1,646 1,664 1,645 1,657 106,200
2026/02/02 1,655 1,660 1,638 1,639 127,200
2026/01/30 1,647 1,654 1,639 1,646 158,200
2026/01/29 1,638 1,645 1,623 1,641 121,300
2026/01/28 1,644 1,651 1,638 1,638 150,200
2026/01/27 1,654 1,674 1,647 1,660 124,100
2026/01/26 1,665 1,683 1,647 1,660 310,800
2026/01/23 1,693 1,702 1,682 1,696 119,400
2026/01/22 1,680 1,694 1,679 1,693 155,600
2026/01/21 1,689 1,689 1,662 1,673 190,800
2026/01/20 1,699 1,709 1,691 1,708 141,100
2026/01/19 1,708 1,709 1,694 1,700 160,300
2026/01/16 1,708 1,716 1,676 1,708 201,400
2026/01/15 1,703 1,718 1,702 1,711 153,300
2026/01/14 1,700 1,717 1,700 1,706 110,200
2026/01/13 1,703 1,717 1,686 1,700 163,700
2026/01/09 1,700 1,712 1,676 1,686 216,300
2026/01/08 1,700 1,708 1,695 1,695 143,200
2026/01/07 1,706 1,711 1,693 1,693 168,100
2026/01/06 1,715 1,724 1,710 1,715 105,100
2026/01/05 1,722 1,730 1,706 1,707 134,700

このページの先頭へ