2715 エレマテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,937 | 1,937 | 1,905 | 1,914 | 29,300 | 1,914 |
| 2024-05-01 | 1,915 | 1,946 | 1,914 | 1,935 | 43,600 | 1,935 |
| 2024-04-30 | 1,910 | 1,935 | 1,887 | 1,930 | 76,700 | 1,930 |
| 2024-04-26 | 1,950 | 1,950 | 1,879 | 1,897 | 174,300 | 1,897 |
| 2024-04-25 | 1,835 | 1,856 | 1,833 | 1,839 | 64,300 | 1,839 |
| 2024-04-24 | 1,817 | 1,842 | 1,816 | 1,838 | 72,300 | 1,838 |
| 2024-04-23 | 1,808 | 1,816 | 1,798 | 1,815 | 66,400 | 1,815 |
| 2024-04-22 | 1,809 | 1,821 | 1,799 | 1,809 | 51,300 | 1,809 |
| 2024-04-19 | 1,805 | 1,814 | 1,783 | 1,801 | 84,200 | 1,801 |
| 2024-04-18 | 1,798 | 1,828 | 1,794 | 1,824 | 46,700 | 1,824 |
| 2024-04-17 | 1,815 | 1,825 | 1,780 | 1,790 | 64,700 | 1,790 |
| 2024-04-16 | 1,846 | 1,849 | 1,804 | 1,804 | 100,900 | 1,804 |
| 2024-04-15 | 1,850 | 1,867 | 1,845 | 1,867 | 65,800 | 1,867 |
| 2024-04-12 | 1,867 | 1,873 | 1,846 | 1,853 | 76,100 | 1,853 |
| 2024-04-11 | 1,875 | 1,875 | 1,851 | 1,867 | 53,900 | 1,867 |
| 2024-04-10 | 1,875 | 1,885 | 1,868 | 1,875 | 45,400 | 1,875 |
| 2024-04-09 | 1,862 | 1,878 | 1,858 | 1,875 | 39,600 | 1,875 |
| 2024-04-08 | 1,850 | 1,863 | 1,841 | 1,861 | 55,800 | 1,861 |
| 2024-04-05 | 1,836 | 1,861 | 1,833 | 1,850 | 76,600 | 1,850 |
| 2024-04-04 | 1,869 | 1,878 | 1,843 | 1,843 | 86,900 | 1,843 |
| 2024-04-03 | 1,856 | 1,887 | 1,851 | 1,866 | 96,700 | 1,866 |
| 2024-04-02 | 1,886 | 1,895 | 1,853 | 1,860 | 72,600 | 1,860 |
| 2024-04-01 | 1,944 | 1,944 | 1,882 | 1,886 | 69,900 | 1,886 |
| 2024-03-29 | 1,911 | 1,930 | 1,911 | 1,919 | 81,800 | 1,919 |
| 2024-03-28 | 1,929 | 1,933 | 1,892 | 1,909 | 142,600 | 1,909 |
| 2024-03-27 | 1,981 | 1,985 | 1,941 | 1,977 | 165,200 | 1,977 |
| 2024-03-26 | 1,954 | 1,986 | 1,952 | 1,981 | 97,900 | 1,981 |
| 2024-03-25 | 1,979 | 1,979 | 1,954 | 1,954 | 89,300 | 1,954 |
| 2024-03-22 | 1,980 | 2,000 | 1,960 | 1,973 | 182,300 | 1,973 |
| 2024-03-21 | 1,941 | 1,965 | 1,941 | 1,957 | 114,100 | 1,957 |
| 2024-03-19 | 1,900 | 1,937 | 1,896 | 1,930 | 137,600 | 1,930 |
| 2024-03-18 | 1,894 | 1,900 | 1,881 | 1,895 | 66,300 | 1,895 |
| 2024-03-15 | 1,876 | 1,895 | 1,874 | 1,885 | 66,600 | 1,885 |
| 2024-03-14 | 1,868 | 1,885 | 1,858 | 1,884 | 51,900 | 1,884 |
| 2024-03-13 | 1,892 | 1,904 | 1,857 | 1,866 | 67,800 | 1,866 |
| 2024-03-12 | 1,873 | 1,880 | 1,825 | 1,878 | 84,400 | 1,878 |
| 2024-03-11 | 1,889 | 1,900 | 1,853 | 1,870 | 71,200 | 1,870 |
| 2024-03-08 | 1,863 | 1,912 | 1,863 | 1,903 | 108,300 | 1,903 |
| 2024-03-07 | 1,889 | 1,906 | 1,865 | 1,873 | 111,200 | 1,873 |
| 2024-03-06 | 1,859 | 1,891 | 1,853 | 1,879 | 110,700 | 1,879 |
| 2024-03-05 | 1,850 | 1,866 | 1,837 | 1,864 | 73,800 | 1,864 |
| 2024-03-04 | 1,881 | 1,890 | 1,856 | 1,856 | 73,200 | 1,856 |
| 2024-03-01 | 1,894 | 1,907 | 1,878 | 1,881 | 79,400 | 1,881 |
| 2024-02-29 | 1,873 | 1,906 | 1,869 | 1,901 | 209,700 | 1,901 |
| 2024-02-28 | 1,853 | 1,876 | 1,847 | 1,860 | 104,700 | 1,860 |
| 2024-02-27 | 1,815 | 1,859 | 1,810 | 1,844 | 155,600 | 1,844 |
| 2024-02-26 | 1,820 | 1,829 | 1,801 | 1,808 | 77,200 | 1,808 |
| 2024-02-22 | 1,800 | 1,817 | 1,799 | 1,815 | 76,600 | 1,815 |
| 2024-02-21 | 1,799 | 1,808 | 1,786 | 1,793 | 48,400 | 1,793 |
| 2024-02-20 | 1,796 | 1,802 | 1,784 | 1,799 | 67,900 | 1,799 |
| 2024-02-19 | 1,773 | 1,794 | 1,772 | 1,789 | 71,000 | 1,789 |
| 2024-02-16 | 1,788 | 1,789 | 1,770 | 1,778 | 92,000 | 1,778 |
| 2024-02-15 | 1,791 | 1,804 | 1,765 | 1,766 | 97,900 | 1,766 |
| 2024-02-14 | 1,796 | 1,804 | 1,785 | 1,794 | 67,300 | 1,794 |
| 2024-02-13 | 1,792 | 1,813 | 1,786 | 1,810 | 107,100 | 1,810 |
| 2024-02-09 | 1,792 | 1,797 | 1,779 | 1,787 | 84,400 | 1,787 |
| 2024-02-08 | 1,808 | 1,808 | 1,773 | 1,803 | 105,700 | 1,803 |
| 2024-02-07 | 1,790 | 1,810 | 1,786 | 1,807 | 138,000 | 1,807 |
| 2024-02-06 | 1,792 | 1,798 | 1,780 | 1,784 | 78,500 | 1,784 |
| 2024-02-05 | 1,774 | 1,789 | 1,774 | 1,784 | 117,100 | 1,784 |
| 2024-02-02 | 1,776 | 1,780 | 1,754 | 1,763 | 130,600 | 1,763 |
| 2024-02-01 | 1,790 | 1,792 | 1,758 | 1,761 | 164,200 | 1,761 |
| 2024-01-31 | 1,802 | 1,805 | 1,770 | 1,797 | 348,700 | 1,797 |
| 2024-01-30 | 1,868 | 1,874 | 1,858 | 1,858 | 82,600 | 1,858 |
| 2024-01-29 | 1,862 | 1,878 | 1,861 | 1,876 | 78,100 | 1,876 |
| 2024-01-26 | 1,874 | 1,881 | 1,855 | 1,855 | 51,100 | 1,855 |
| 2024-01-25 | 1,871 | 1,887 | 1,870 | 1,879 | 70,800 | 1,879 |
| 2024-01-24 | 1,861 | 1,877 | 1,855 | 1,873 | 69,700 | 1,873 |
| 2024-01-23 | 1,877 | 1,883 | 1,862 | 1,865 | 97,900 | 1,865 |
| 2024-01-22 | 1,878 | 1,895 | 1,876 | 1,883 | 88,300 | 1,883 |
| 2024-01-19 | 1,870 | 1,870 | 1,860 | 1,864 | 68,000 | 1,864 |
| 2024-01-18 | 1,840 | 1,860 | 1,834 | 1,857 | 97,100 | 1,857 |
| 2024-01-17 | 1,854 | 1,870 | 1,832 | 1,832 | 84,000 | 1,832 |
| 2024-01-16 | 1,850 | 1,859 | 1,839 | 1,855 | 90,100 | 1,855 |
| 2024-01-15 | 1,814 | 1,855 | 1,814 | 1,845 | 86,400 | 1,845 |
| 2024-01-12 | 1,826 | 1,827 | 1,800 | 1,814 | 90,200 | 1,814 |
| 2024-01-11 | 1,827 | 1,837 | 1,809 | 1,817 | 85,500 | 1,817 |
| 2024-01-10 | 1,803 | 1,821 | 1,801 | 1,810 | 86,500 | 1,810 |
| 2024-01-09 | 1,791 | 1,816 | 1,784 | 1,807 | 152,500 | 1,807 |
| 2024-01-05 | 1,779 | 1,786 | 1,770 | 1,778 | 99,700 | 1,778 |
| 2024-01-04 | 1,745 | 1,772 | 1,729 | 1,772 | 91,000 | 1,772 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
