- 2026年
- 2025年
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 [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 3,240 | 3,310 | 3,240 | 3,310 | 1,000 | 3,310 |
| 2026-02-12 | - | - | - | 3,195 | - | 3,195 |
| 2026-02-10 | 3,245 | 3,300 | 3,090 | 3,195 | 1,400 | 3,195 |
| 2026-02-09 | 3,245 | 3,245 | 3,240 | 3,245 | 700 | 3,245 |
| 2026-02-06 | 3,070 | 3,245 | 3,070 | 3,245 | 1,000 | 3,245 |
| 2026-02-05 | 3,050 | 3,095 | 3,050 | 3,095 | 700 | 3,095 |
| 2026-02-04 | 3,030 | 3,030 | 3,005 | 3,005 | 400 | 3,005 |
| 2026-02-03 | 3,020 | 3,030 | 3,020 | 3,030 | 200 | 3,030 |
| 2026-02-02 | 3,025 | 3,030 | 2,986 | 3,030 | 1,100 | 3,030 |
| 2026-01-30 | 3,005 | 3,075 | 3,005 | 3,030 | 600 | 3,030 |
| 2026-01-29 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2026-01-28 | - | - | - | 3,000 | - | 3,000 |
| 2026-01-27 | - | - | - | 3,000 | - | 3,000 |
| 2026-01-26 | 3,015 | 3,085 | 3,000 | 3,000 | 2,400 | 3,000 |
| 2026-01-23 | 2,991 | 3,035 | 2,981 | 3,035 | 2,200 | 3,035 |
| 2026-01-22 | 3,020 | 3,065 | 3,020 | 3,030 | 1,100 | 3,030 |
| 2026-01-21 | 3,100 | 3,145 | 2,960 | 3,145 | 3,000 | 3,145 |
| 2026-01-20 | 3,115 | 3,120 | 3,115 | 3,115 | 500 | 3,115 |
| 2026-01-19 | 3,290 | 3,290 | 3,100 | 3,175 | 2,700 | 3,175 |
| 2026-01-16 | 3,290 | 3,320 | 3,290 | 3,315 | 600 | 3,315 |
| 2026-01-15 | 3,575 | 3,575 | 3,200 | 3,390 | 1,600 | 3,390 |
| 2026-01-14 | 3,695 | 3,695 | 3,505 | 3,575 | 700 | 3,575 |
| 2026-01-13 | 4,050 | 4,050 | 3,600 | 3,695 | 2,900 | 3,695 |
| 2026-01-09 | 3,340 | 3,900 | 3,300 | 3,700 | 5,200 | 3,700 |
| 2026-01-08 | 3,085 | 3,200 | 3,085 | 3,200 | 600 | 3,200 |
| 2026-01-07 | 3,045 | 3,085 | 3,045 | 3,085 | 200 | 3,085 |
| 2026-01-06 | 3,095 | 3,095 | 3,020 | 3,095 | 700 | 3,095 |
| 2026-01-05 | 3,000 | 3,105 | 3,000 | 3,070 | 2,000 | 3,070 |
分割・併合履歴 ： なし