353A エレベーターコミュニケーションズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 3,010 | 3,045 | 3,010 | 3,045 | 200 | 3,045 |
| 2025-12-15 | 3,010 | 3,050 | 3,010 | 3,020 | 300 | 3,020 |
| 2025-12-12 | 3,080 | 3,080 | 2,995 | 3,000 | 1,700 | 3,000 |
| 2025-12-11 | 3,145 | 3,145 | 3,005 | 3,010 | 1,700 | 3,010 |
| 2025-12-10 | 3,100 | 3,155 | 3,100 | 3,110 | 1,100 | 3,110 |
| 2025-12-09 | 3,170 | 3,170 | 3,100 | 3,100 | 2,100 | 3,100 |
| 2025-12-08 | 3,070 | 3,180 | 3,070 | 3,170 | 2,200 | 3,170 |
| 2025-12-05 | 3,040 | 3,070 | 3,020 | 3,070 | 1,100 | 3,070 |
| 2025-12-04 | 3,310 | 3,310 | 3,075 | 3,150 | 1,000 | 3,150 |
| 2025-12-03 | - | - | - | 3,100 | - | 3,100 |
| 2025-12-02 | 3,100 | 3,105 | 3,100 | 3,100 | 1,900 | 3,100 |
| 2025-12-01 | 3,080 | 3,100 | 3,000 | 3,000 | 1,300 | 3,000 |
| 2025-11-28 | 3,075 | 3,075 | 3,075 | 3,075 | 400 | 3,075 |
| 2025-11-27 | - | - | - | 3,075 | - | 3,075 |
| 2025-11-26 | 2,952 | 3,075 | 2,951 | 3,075 | 500 | 3,075 |
| 2025-11-25 | 2,952 | 3,005 | 2,950 | 3,000 | 1,700 | 3,000 |
| 2025-11-21 | 3,060 | 3,060 | 3,015 | 3,035 | 600 | 3,035 |
| 2025-11-20 | 3,145 | 3,145 | 3,130 | 3,130 | 500 | 3,130 |
| 2025-11-19 | 3,250 | 3,250 | 3,150 | 3,150 | 600 | 3,150 |
| 2025-11-18 | 3,300 | 3,300 | 3,200 | 3,210 | 700 | 3,210 |
| 2025-11-17 | 3,400 | 3,400 | 3,395 | 3,395 | 300 | 3,395 |
| 2025-11-14 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2025-11-13 | 3,330 | 3,330 | 3,270 | 3,270 | 600 | 3,270 |
| 2025-11-12 | 3,325 | 3,325 | 3,325 | 3,325 | 300 | 3,325 |
| 2025-11-11 | 3,245 | 3,400 | 3,245 | 3,395 | 1,000 | 3,395 |
| 2025-11-10 | 3,160 | 3,225 | 3,160 | 3,225 | 600 | 3,225 |
| 2025-11-07 | 3,055 | 3,175 | 3,030 | 3,160 | 2,100 | 3,160 |
| 2025-11-06 | 3,150 | 3,195 | 3,145 | 3,195 | 500 | 3,195 |
| 2025-11-05 | 3,100 | 3,160 | 3,100 | 3,100 | 1,400 | 3,100 |
| 2025-11-04 | 3,350 | 3,350 | 3,100 | 3,100 | 4,300 | 3,100 |
| 2025-10-31 | 3,430 | 3,430 | 3,340 | 3,340 | 1,500 | 3,340 |
| 2025-10-30 | 3,490 | 3,545 | 3,485 | 3,500 | 1,100 | 3,500 |
| 2025-10-29 | 3,500 | 3,545 | 3,485 | 3,485 | 800 | 3,485 |
| 2025-10-28 | 3,545 | 3,545 | 3,505 | 3,545 | 800 | 3,545 |
| 2025-10-27 | 3,570 | 3,570 | 3,500 | 3,500 | 1,200 | 3,500 |
| 2025-10-24 | 3,610 | 3,610 | 3,405 | 3,500 | 4,400 | 3,500 |
| 2025-10-23 | 4,010 | 4,010 | 3,610 | 3,725 | 5,000 | 3,725 |
| 2025-10-22 | 4,215 | 4,215 | 3,980 | 4,080 | 7,100 | 4,080 |
| 2025-10-21 | - | - | - | 4,355 | - | 4,355 |
| 2025-10-20 | 4,430 | 4,470 | 4,240 | 4,355 | 1,600 | 4,355 |
| 2025-10-17 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2025-10-16 | 4,670 | 4,675 | 4,465 | 4,675 | 1,600 | 4,675 |
| 2025-10-15 | 4,620 | 4,780 | 4,620 | 4,680 | 2,100 | 4,680 |
| 2025-10-14 | 4,600 | 4,960 | 4,600 | 4,900 | 1,100 | 4,900 |
| 2025-10-10 | 4,970 | 4,975 | 4,750 | 4,750 | 1,300 | 4,750 |
| 2025-10-09 | 4,645 | 4,940 | 4,645 | 4,900 | 1,600 | 4,900 |
| 2025-10-08 | 4,760 | 4,760 | 4,715 | 4,715 | 600 | 4,715 |
| 2025-10-07 | 4,800 | 4,900 | 4,750 | 4,760 | 1,200 | 4,760 |
| 2025-10-06 | 4,815 | 4,990 | 4,750 | 4,990 | 1,700 | 4,990 |
| 2025-10-03 | 5,090 | 5,150 | 5,050 | 5,050 | 700 | 5,050 |
| 2025-10-02 | 4,650 | 5,100 | 4,650 | 5,090 | 1,600 | 5,090 |
| 2025-10-01 | 4,650 | 4,650 | 4,650 | 4,650 | 500 | 4,650 |
| 2025-09-30 | 4,765 | 4,765 | 4,630 | 4,630 | 800 | 4,630 |
| 2025-09-29 | 5,000 | 5,000 | 4,725 | 4,760 | 2,000 | 4,760 |
| 2025-09-26 | 5,120 | 5,120 | 5,000 | 5,000 | 1,200 | 5,000 |
| 2025-09-25 | 5,130 | 5,130 | 5,000 | 5,100 | 500 | 5,100 |
| 2025-09-24 | 5,220 | 5,300 | 5,160 | 5,160 | 1,400 | 5,160 |
| 2025-09-22 | 5,110 | 5,210 | 5,050 | 5,200 | 1,900 | 5,200 |
| 2025-09-19 | 5,100 | 5,600 | 5,000 | 5,110 | 4,500 | 5,110 |
| 2025-09-18 | 4,525 | 4,945 | 4,525 | 4,945 | 2,900 | 4,945 |
| 2025-09-17 | 4,315 | 4,315 | 4,020 | 4,245 | 4,600 | 4,245 |
| 2025-09-16 | 4,590 | 4,600 | 4,300 | 4,320 | 1,900 | 4,320 |
| 2025-09-12 | 4,985 | 5,000 | 4,590 | 4,590 | 4,200 | 4,590 |
| 2025-09-11 | 5,090 | 5,120 | 4,990 | 5,030 | 1,500 | 5,030 |
| 2025-09-10 | 5,120 | 5,140 | 5,000 | 5,140 | 2,100 | 5,140 |
| 2025-09-09 | 5,440 | 5,450 | 5,210 | 5,250 | 1,400 | 5,250 |
| 2025-09-08 | 5,680 | 5,680 | 5,500 | 5,580 | 1,100 | 5,580 |
| 2025-09-05 | 5,660 | 5,690 | 5,660 | 5,690 | 500 | 5,690 |
| 2025-09-04 | 5,670 | 5,670 | 5,650 | 5,650 | 500 | 5,650 |
| 2025-09-03 | 5,700 | 5,700 | 5,410 | 5,570 | 1,300 | 5,570 |
| 2025-09-02 | 6,360 | 6,360 | 5,150 | 5,500 | 9,700 | 5,500 |
| 2025-09-01 | 4,960 | 6,060 | 4,960 | 6,060 | 3,700 | 6,060 |
| 2025-08-29 | 4,990 | 5,060 | 4,900 | 5,060 | 3,800 | 5,060 |
| 2025-08-28 | 5,250 | 5,300 | 5,000 | 5,000 | 3,500 | 5,000 |
| 2025-08-27 | 5,910 | 5,910 | 5,350 | 5,350 | 4,100 | 5,350 |
| 2025-08-26 | 6,230 | 6,300 | 6,230 | 6,300 | 400 | 6,300 |
| 2025-08-25 | 6,600 | 6,600 | 6,200 | 6,450 | 1,000 | 6,450 |
| 2025-08-22 | 6,140 | 6,380 | 6,020 | 6,370 | 5,200 | 6,370 |
| 2025-08-21 | 6,900 | 7,300 | 6,330 | 6,370 | 3,300 | 6,370 |
| 2025-08-20 | 7,030 | 7,030 | 6,100 | 6,800 | 6,100 | 6,800 |
| 2025-08-19 | 7,500 | 8,680 | 6,600 | 7,100 | 7,400 | 7,100 |
| 2025-08-18 | 6,500 | 7,200 | 6,400 | 7,200 | 6,200 | 7,200 |
| 2025-08-15 | 5,600 | 6,300 | 5,600 | 6,200 | 5,200 | 6,200 |
| 2025-08-14 | 5,300 | 5,920 | 5,300 | 5,500 | 3,000 | 5,500 |
| 2025-08-13 | 4,745 | 5,000 | 4,745 | 5,000 | 3,100 | 5,000 |
| 2025-08-12 | 4,570 | 4,820 | 4,520 | 4,675 | 4,800 | 4,675 |
| 2025-08-08 | 4,180 | 4,380 | 4,015 | 4,380 | 6,900 | 4,380 |
| 2025-08-07 | 4,960 | 5,000 | 4,250 | 4,250 | 13,100 | 4,250 |
| 2025-08-06 | 4,630 | 5,270 | 4,630 | 4,950 | 6,600 | 4,950 |
| 2025-08-05 | 4,300 | 4,900 | 4,050 | 4,575 | 9,500 | 4,575 |
| 2025-08-04 | 3,850 | 4,300 | 3,850 | 4,200 | 5,900 | 4,200 |
| 2025-08-01 | 3,660 | 3,830 | 3,620 | 3,780 | 3,300 | 3,780 |
| 2025-07-31 | 3,510 | 3,600 | 3,455 | 3,520 | 4,700 | 3,520 |
| 2025-07-30 | 3,350 | 3,500 | 3,300 | 3,500 | 3,600 | 3,500 |
| 2025-07-29 | 3,195 | 3,350 | 3,160 | 3,350 | 3,100 | 3,350 |
| 2025-07-28 | 3,045 | 3,140 | 3,045 | 3,100 | 900 | 3,100 |
| 2025-07-25 | 2,961 | 2,995 | 2,961 | 2,995 | 400 | 2,995 |
| 2025-07-24 | 2,930 | 2,980 | 2,930 | 2,965 | 600 | 2,965 |
| 2025-07-23 | 3,055 | 3,070 | 2,920 | 2,920 | 2,400 | 2,920 |
| 2025-07-22 | 3,130 | 3,145 | 3,010 | 3,045 | 900 | 3,045 |
| 2025-07-18 | 3,130 | 3,130 | 2,961 | 3,130 | 1,400 | 3,130 |
| 2025-07-17 | 3,010 | 3,150 | 2,950 | 3,020 | 2,000 | 3,020 |
| 2025-07-16 | 3,000 | 3,010 | 3,000 | 3,010 | 900 | 3,010 |
| 2025-07-15 | 3,105 | 3,105 | 2,552 | 3,000 | 18,100 | 3,000 |
| 2025-07-14 | 2,965 | 3,150 | 2,965 | 3,110 | 3,300 | 3,110 |
| 2025-07-11 | 3,100 | 3,135 | 2,965 | 2,965 | 2,600 | 2,965 |
| 2025-07-10 | 2,770 | 2,880 | 2,770 | 2,850 | 1,700 | 2,850 |
| 2025-07-09 | 2,695 | 2,746 | 2,695 | 2,746 | 800 | 2,746 |
| 2025-07-08 | 2,665 | 2,731 | 2,661 | 2,718 | 2,100 | 2,718 |
| 2025-07-07 | 2,715 | 2,715 | 2,715 | 2,715 | 200 | 2,715 |
| 2025-07-04 | 2,691 | 2,715 | 2,685 | 2,685 | 1,500 | 2,685 |
| 2025-07-03 | 2,720 | 2,730 | 2,696 | 2,701 | 1,500 | 2,701 |
| 2025-07-02 | 2,780 | 2,780 | 2,711 | 2,711 | 1,400 | 2,711 |
| 2025-07-01 | 2,829 | 2,829 | 2,828 | 2,828 | 800 | 2,828 |
| 2025-06-30 | 2,745 | 2,786 | 2,707 | 2,779 | 700 | 2,779 |
| 2025-06-27 | 2,840 | 2,840 | 2,690 | 2,745 | 2,000 | 2,745 |
| 2025-06-26 | 2,796 | 2,900 | 2,795 | 2,795 | 1,700 | 2,795 |
| 2025-06-25 | 2,730 | 2,796 | 2,690 | 2,796 | 700 | 2,796 |
| 2025-06-24 | 2,833 | 2,849 | 2,730 | 2,780 | 2,600 | 2,780 |
| 2025-06-23 | 2,810 | 2,980 | 2,800 | 2,900 | 700 | 2,900 |
| 2025-06-20 | 2,900 | 3,200 | 2,780 | 2,830 | 6,400 | 2,830 |
| 2025-06-19 | 2,596 | 2,800 | 2,596 | 2,800 | 3,500 | 2,800 |
| 2025-06-18 | 2,410 | 2,610 | 2,410 | 2,562 | 5,800 | 2,562 |
| 2025-06-17 | 2,368 | 2,448 | 2,325 | 2,400 | 1,400 | 2,400 |
| 2025-06-16 | 2,420 | 2,498 | 2,411 | 2,411 | 2,200 | 2,411 |
| 2025-06-13 | 2,362 | 2,410 | 2,362 | 2,410 | 500 | 2,410 |
| 2025-06-12 | 2,479 | 2,480 | 2,400 | 2,410 | 1,200 | 2,410 |
| 2025-06-11 | 2,420 | 2,430 | 2,400 | 2,430 | 2,400 | 2,430 |
| 2025-06-10 | 2,400 | 2,450 | 2,296 | 2,346 | 3,200 | 2,346 |
| 2025-06-09 | 2,400 | 2,415 | 2,340 | 2,390 | 2,500 | 2,390 |
| 2025-06-06 | 2,340 | 2,400 | 2,340 | 2,400 | 1,000 | 2,400 |
| 2025-06-05 | 2,311 | 2,410 | 2,310 | 2,361 | 3,200 | 2,361 |
| 2025-06-04 | 2,339 | 2,339 | 2,270 | 2,308 | 2,100 | 2,308 |
| 2025-06-03 | 2,252 | 2,332 | 2,251 | 2,330 | 3,700 | 2,330 |
| 2025-06-02 | 2,180 | 2,246 | 2,180 | 2,246 | 500 | 2,246 |
| 2025-05-30 | 2,170 | 2,220 | 2,170 | 2,200 | 4,200 | 2,200 |
| 2025-05-29 | 2,055 | 2,120 | 2,055 | 2,120 | 1,600 | 2,120 |
| 2025-05-28 | 2,060 | 2,079 | 2,051 | 2,055 | 3,300 | 2,055 |
| 2025-05-27 | 2,075 | 2,100 | 2,052 | 2,100 | 2,700 | 2,100 |
| 2025-05-26 | 2,100 | 2,121 | 2,100 | 2,100 | 1,200 | 2,100 |
| 2025-05-23 | 2,195 | 2,195 | 2,150 | 2,150 | 1,500 | 2,150 |
| 2025-05-22 | 2,179 | 2,181 | 2,095 | 2,145 | 4,200 | 2,145 |
| 2025-05-21 | 2,090 | 2,185 | 2,061 | 2,129 | 3,900 | 2,129 |
| 2025-05-20 | 2,060 | 2,060 | 2,028 | 2,050 | 1,400 | 2,050 |
| 2025-05-19 | 2,128 | 2,128 | 2,015 | 2,045 | 9,700 | 2,045 |
| 2025-05-16 | 2,299 | 2,299 | 2,081 | 2,135 | 23,300 | 2,135 |
| 2025-05-15 | 2,300 | 2,316 | 2,300 | 2,311 | 2,500 | 2,311 |
| 2025-05-14 | 2,300 | 2,339 | 2,231 | 2,300 | 4,800 | 2,300 |
| 2025-05-13 | 2,340 | 2,360 | 2,312 | 2,313 | 4,400 | 2,313 |
| 2025-05-12 | 2,400 | 2,403 | 2,298 | 2,340 | 11,300 | 2,340 |
| 2025-05-09 | 2,190 | 2,570 | 2,190 | 2,350 | 15,300 | 2,350 |
| 2025-05-08 | 2,169 | 2,248 | 2,105 | 2,226 | 7,100 | 2,226 |
| 2025-05-07 | 2,020 | 2,248 | 2,020 | 2,169 | 16,200 | 2,169 |
| 2025-05-02 | 2,091 | 2,100 | 2,000 | 2,049 | 8,100 | 2,049 |
| 2025-05-01 | 2,000 | 2,080 | 1,921 | 2,041 | 14,400 | 2,041 |
| 2025-04-30 | 2,040 | 2,055 | 1,897 | 1,925 | 11,100 | 1,925 |
| 2025-04-28 | 2,271 | 2,271 | 2,000 | 2,040 | 44,200 | 2,040 |
| 2025-04-25 | 2,200 | 2,700 | 2,051 | 2,282 | 199,100 | 2,282 |
分割・併合履歴 ： なし