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
2024-12-062,3962,3982,3962,39778,0002,397
2024-12-052,3972,3972,3962,39741,4002,397
2024-12-042,3962,3972,3962,396108,4002,396
2024-12-032,3972,3972,3962,396167,9002,396
2024-12-022,3962,3972,3962,39688,0002,396
2024-11-292,3962,3972,3962,396120,8002,396
2024-11-282,3962,3972,3962,396140,1002,396
2024-11-272,3972,3972,3962,39676,8002,396
2024-11-262,3962,3982,3962,39773,9002,397
2024-11-252,3962,3982,3962,396243,6002,396
2024-11-222,3962,3972,3962,396228,9002,396
2024-11-212,3962,3972,3962,39679,8002,396
2024-11-202,3962,3972,3962,39651,6002,396
2024-11-192,3962,3982,3962,39689,1002,396
2024-11-182,3962,3982,3962,396264,4002,396
2024-11-152,3962,3972,3962,396126,0002,396
2024-11-142,3962,3982,3962,396256,2002,396
2024-11-132,3972,3972,3962,39780,8002,397
2024-11-122,3972,3972,3962,396102,4002,396
2024-11-112,3952,3982,3952,396238,0002,396
2024-11-082,3962,3972,3952,396212,2002,396
2024-11-072,3962,3972,3962,396316,6002,396
2024-11-062,3952,3972,3952,396230,9002,396
2024-11-052,3952,3972,3952,396895,1002,396
2024-11-012,3952,3962,3942,3951,095,2002,395
2024-10-312,3942,3962,3942,3951,862,7002,395
2024-10-302,1052,1052,1052,10569,3002,105
2024-10-291,6971,7081,6871,70546,6001,705
2024-10-281,6761,6971,6701,69743,7001,697
2024-10-251,6851,6921,6651,67751,6001,677
2024-10-241,6991,6991,6841,69932,3001,699
2024-10-231,7131,7211,7031,70331,3001,703
2024-10-221,7301,7301,7001,70633,8001,706
2024-10-211,7401,7431,7301,73024,3001,730
2024-10-181,7411,7431,7301,74026,2001,740
2024-10-171,7491,7491,7361,73621,3001,736
2024-10-161,7411,7591,7311,73125,3001,731
2024-10-151,7451,7591,7431,75522,1001,755
2024-10-111,7391,7561,7381,74231,2001,742
2024-10-101,7561,7561,7331,74126,6001,741
2024-10-091,7511,7511,7311,73720,4001,737
2024-10-081,7511,7561,7341,74229,9001,742
2024-10-071,7911,7911,7691,77044,8001,770
2024-10-041,7591,7651,7501,75132,8001,751
2024-10-031,7651,7691,7441,74829,5001,748
2024-10-021,7431,7571,7351,73843,8001,738
2024-10-011,7301,7661,7271,75848,9001,758
2024-09-301,7201,7361,7151,72849,9001,728
2024-09-271,7831,7831,7481,76055,5001,760
2024-09-261,7831,8011,7771,80084,5001,800
2024-09-251,7721,7801,7571,77139,0001,771
2024-09-241,7881,7881,7611,77264,3001,772
2024-09-201,7841,7871,7651,76569,0001,765
2024-09-191,7601,7751,7491,76763,3001,767
2024-09-181,7241,7341,7121,72343,1001,723
2024-09-171,7101,7171,6941,71468,4001,714
2024-09-131,7041,7191,7021,70865,2001,708
2024-09-121,7081,7221,6901,70761,3001,707
2024-09-111,7191,7231,6691,68470,9001,684
2024-09-101,7301,7351,7181,71856,5001,718
2024-09-091,6901,7551,6891,74969,1001,749
2024-09-061,7461,7461,7181,72348,9001,723
2024-09-051,7401,7641,7211,74051,3001,740
2024-09-041,7751,7771,7381,74197,5001,741
2024-09-031,8091,8111,7951,79537,0001,795
2024-09-021,8231,8281,7941,80346,3001,803
2024-08-301,7951,8141,7901,81146,8001,811
2024-08-291,7881,7921,7771,78230,4001,782
2024-08-281,7881,7881,7721,78022,8001,780
2024-08-271,7791,7941,7771,78837,0001,788
2024-08-261,7821,7831,7571,76244,5001,762
2024-08-231,7691,7881,7691,78023,2001,780
2024-08-221,7701,7831,7701,77320,2001,773
2024-08-211,7601,7791,7571,76829,1001,768
2024-08-201,7711,7941,7581,78140,3001,781
2024-08-191,7801,7871,7471,74758,5001,747
2024-08-161,7731,7871,7601,78657,3001,786
2024-08-151,7121,7481,7081,73359,2001,733
2024-08-141,7291,7381,7061,71276,0001,712
2024-08-131,7181,7251,7011,71574,0001,715
2024-08-091,7001,7121,6501,66493,1001,664
2024-08-081,6711,7011,6601,66095,7001,660
2024-08-071,6721,7331,6501,68889,9001,688
2024-08-061,6121,6991,6121,672128,2001,672
2024-08-051,6981,6981,5211,541147,3001,541
2024-08-021,8111,8141,7621,78499,4001,784
2024-08-011,9001,9001,8441,85963,2001,859
2024-07-311,8741,9241,8671,92047,5001,920
2024-07-301,8741,8961,8631,88877,7001,888
2024-07-291,9481,9501,8401,872146,9001,872
2024-07-261,9331,9441,9141,93353,0001,933
2024-07-251,9601,9641,9391,94869,4001,948
2024-07-242,0132,0241,9861,98941,6001,989
2024-07-232,0052,0302,0052,01351,7002,013
2024-07-222,0302,0302,0002,00447,9002,004
2024-07-192,0632,0632,0252,03140,1002,031
2024-07-182,0952,1022,0642,06447,8002,064
2024-07-172,1172,1272,1062,11143,2002,111
2024-07-162,0952,1302,0852,11761,3002,117
2024-07-122,0912,1082,0682,07971,3002,079
2024-07-112,0932,1142,0882,10761,7002,107
2024-07-102,0842,0902,0702,08146,0002,081
2024-07-092,0712,0932,0652,08442,7002,084
2024-07-082,0612,0832,0532,06248,4002,062
2024-07-052,1092,1092,0582,06156,4002,061
2024-07-042,0842,1052,0792,10577,7002,105
2024-07-032,0152,0732,0112,07378,6002,073
2024-07-022,0342,0422,0282,02848,4002,028
2024-07-012,0472,0482,0252,03695,0002,036
2024-06-282,0072,0231,9952,01466,1002,014
2024-06-271,9902,0211,9712,00783,0002,007
2024-06-261,9851,9921,9691,98360,5001,983
2024-06-251,9801,9961,9681,98275,8001,982
2024-06-241,9701,9821,9521,96695,9001,966
2024-06-212,0202,0351,9701,970100,8001,970
2024-06-202,0002,0281,9992,02083,2002,020
2024-06-192,0102,0151,9922,00049,6002,000
2024-06-181,9982,0121,9912,00070,1002,000
2024-06-171,9891,9891,9491,98440,8001,984
2024-06-141,9281,9971,9251,99775,2001,997
2024-06-131,9781,9801,9311,93832,4001,938
2024-06-121,9621,9821,9581,96929,2001,969
2024-06-111,9931,9931,9681,96819,3001,968
2024-06-101,9621,9851,9621,98523,1001,985
2024-06-071,9511,9671,9301,95835,9001,958
2024-06-061,9921,9951,9551,95931,5001,959
2024-06-052,0002,0071,9861,99254,0001,992
2024-06-042,0152,0292,0032,02958,4002,029
2024-06-032,0162,0452,0002,015168,1002,015
2024-05-312,0022,0181,9912,011115,6002,011
2024-05-301,9672,0041,9581,998103,7001,998
2024-05-291,9832,0111,9781,98896,3001,988
2024-05-282,0022,0081,9771,97974,7001,979
2024-05-271,9952,0121,9852,001110,0002,001
2024-05-241,9521,9981,9501,99786,7001,997
2024-05-231,9461,9841,9461,975136,4001,975
2024-05-221,9231,9591,9231,946118,8001,946
2024-05-211,9191,9451,9041,93166,5001,931
2024-05-201,9091,9281,9081,91643,0001,916
2024-05-171,8981,9231,8881,90434,8001,904
2024-05-161,9001,9061,8821,90254,5001,902
2024-05-151,8831,9051,8821,90247,3001,902
2024-05-141,8951,8951,8681,88142,3001,881
2024-05-131,9021,9041,8951,90125,2001,901
2024-05-101,9191,9191,8881,89547,3001,895
2024-05-091,9421,9421,9121,92328,8001,923
2024-05-081,9401,9421,9241,92643,4001,926
2024-05-071,9401,9401,9151,92940,5001,929
2024-05-021,9371,9371,9051,91429,3001,914
2024-05-011,9151,9461,9141,93543,6001,935
2024-04-301,9101,9351,8871,93076,7001,930
2024-04-261,9501,9501,8791,897174,3001,897
2024-04-251,8351,8561,8331,83964,3001,839
2024-04-241,8171,8421,8161,83872,3001,838
2024-04-231,8081,8161,7981,81566,4001,815
2024-04-221,8091,8211,7991,80951,3001,809
2024-04-191,8051,8141,7831,80184,2001,801
2024-04-181,7981,8281,7941,82446,7001,824
2024-04-171,8151,8251,7801,79064,7001,790
2024-04-161,8461,8491,8041,804100,9001,804
2024-04-151,8501,8671,8451,86765,8001,867
2024-04-121,8671,8731,8461,85376,1001,853
2024-04-111,8751,8751,8511,86753,9001,867
2024-04-101,8751,8851,8681,87545,4001,875
2024-04-091,8621,8781,8581,87539,6001,875
2024-04-081,8501,8631,8411,86155,8001,861
2024-04-051,8361,8611,8331,85076,6001,850
2024-04-041,8691,8781,8431,84386,9001,843
2024-04-031,8561,8871,8511,86696,7001,866
2024-04-021,8861,8951,8531,86072,6001,860
2024-04-011,9441,9441,8821,88669,9001,886
2024-03-291,9111,9301,9111,91981,8001,919
2024-03-281,9291,9331,8921,909142,6001,909
2024-03-271,9811,9851,9411,977165,2001,977
2024-03-261,9541,9861,9521,98197,9001,981
2024-03-251,9791,9791,9541,95489,3001,954
2024-03-221,9802,0001,9601,973182,3001,973
2024-03-211,9411,9651,9411,957114,1001,957
2024-03-191,9001,9371,8961,930137,6001,930
2024-03-181,8941,9001,8811,89566,3001,895
2024-03-151,8761,8951,8741,88566,6001,885
2024-03-141,8681,8851,8581,88451,9001,884
2024-03-131,8921,9041,8571,86667,8001,866
2024-03-121,8731,8801,8251,87884,4001,878
2024-03-111,8891,9001,8531,87071,2001,870
2024-03-081,8631,9121,8631,903108,3001,903
2024-03-071,8891,9061,8651,873111,2001,873
2024-03-061,8591,8911,8531,879110,7001,879
2024-03-051,8501,8661,8371,86473,8001,864
2024-03-041,8811,8901,8561,85673,2001,856
2024-03-011,8941,9071,8781,88179,4001,881
2024-02-291,8731,9061,8691,901209,7001,901
2024-02-281,8531,8761,8471,860104,7001,860
2024-02-271,8151,8591,8101,844155,6001,844
2024-02-261,8201,8291,8011,80877,2001,808
2024-02-221,8001,8171,7991,81576,6001,815
2024-02-211,7991,8081,7861,79348,4001,793
2024-02-201,7961,8021,7841,79967,9001,799
2024-02-191,7731,7941,7721,78971,0001,789
2024-02-161,7881,7891,7701,77892,0001,778
2024-02-151,7911,8041,7651,76697,9001,766
2024-02-141,7961,8041,7851,79467,3001,794
2024-02-131,7921,8131,7861,810107,1001,810
2024-02-091,7921,7971,7791,78784,4001,787
2024-02-081,8081,8081,7731,803105,7001,803
2024-02-071,7901,8101,7861,807138,0001,807
2024-02-061,7921,7981,7801,78478,5001,784
2024-02-051,7741,7891,7741,784117,1001,784
2024-02-021,7761,7801,7541,763130,6001,763
2024-02-011,7901,7921,7581,761164,2001,761
2024-01-311,8021,8051,7701,797348,7001,797
2024-01-301,8681,8741,8581,85882,6001,858
2024-01-291,8621,8781,8611,87678,1001,876
2024-01-261,8741,8811,8551,85551,1001,855
2024-01-251,8711,8871,8701,87970,8001,879
2024-01-241,8611,8771,8551,87369,7001,873
2024-01-231,8771,8831,8621,86597,9001,865
2024-01-221,8781,8951,8761,88388,3001,883
2024-01-191,8701,8701,8601,86468,0001,864
2024-01-181,8401,8601,8341,85797,1001,857
2024-01-171,8541,8701,8321,83284,0001,832
2024-01-161,8501,8591,8391,85590,1001,855
2024-01-151,8141,8551,8141,84586,4001,845
2024-01-121,8261,8271,8001,81490,2001,814
2024-01-111,8271,8371,8091,81785,5001,817
2024-01-101,8031,8211,8011,81086,5001,810
2024-01-091,7911,8161,7841,807152,5001,807
2024-01-051,7791,7861,7701,77899,7001,778
2024-01-041,7451,7721,7291,77291,0001,772

分割・併合履歴 : [2019-05-29]1株→2株 [2004-09-27]1株→2株