3967 (株)エルテス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 652 | 653 | 639 | 645 | 32,000 | 645 |
| 2024-11-21 | 646 | 649 | 639 | 645 | 46,900 | 645 |
| 2024-11-20 | 670 | 676 | 630 | 648 | 337,700 | 648 |
| 2024-11-19 | - | - | - | 559 | - | 559 |
| 2024-11-18 | 570 | 572 | 559 | 559 | 19,600 | 559 |
| 2024-11-15 | 572 | 577 | 568 | 571 | 7,300 | 571 |
| 2024-11-14 | 574 | 580 | 569 | 574 | 10,400 | 574 |
| 2024-11-13 | 578 | 580 | 574 | 574 | 8,000 | 574 |
| 2024-11-12 | 578 | 585 | 577 | 578 | 11,600 | 578 |
| 2024-11-11 | 576 | 582 | 573 | 581 | 9,100 | 581 |
| 2024-11-08 | 585 | 592 | 573 | 576 | 25,100 | 576 |
| 2024-11-07 | 570 | 579 | 569 | 575 | 13,000 | 575 |
| 2024-11-06 | 564 | 576 | 564 | 570 | 9,500 | 570 |
| 2024-11-05 | 567 | 567 | 555 | 567 | 14,100 | 567 |
| 2024-11-01 | 565 | 575 | 565 | 571 | 4,800 | 571 |
| 2024-10-31 | 575 | 575 | 567 | 568 | 3,800 | 568 |
| 2024-10-30 | 580 | 583 | 556 | 580 | 28,500 | 580 |
| 2024-10-29 | 586 | 586 | 563 | 580 | 10,200 | 580 |
| 2024-10-28 | 579 | 609 | 579 | 582 | 46,400 | 582 |
| 2024-10-25 | 572 | 573 | 556 | 569 | 15,100 | 569 |
| 2024-10-24 | 572 | 579 | 571 | 573 | 6,300 | 573 |
| 2024-10-23 | 583 | 586 | 571 | 577 | 8,800 | 577 |
| 2024-10-22 | 587 | 602 | 570 | 587 | 43,200 | 587 |
| 2024-10-21 | 579 | 582 | 574 | 577 | 6,500 | 577 |
| 2024-10-18 | 579 | 579 | 571 | 573 | 10,200 | 573 |
| 2024-10-17 | 585 | 585 | 571 | 576 | 16,400 | 576 |
| 2024-10-16 | 596 | 598 | 580 | 585 | 21,100 | 585 |
| 2024-10-15 | 620 | 620 | 596 | 600 | 53,200 | 600 |
| 2024-10-11 | 630 | 650 | 630 | 638 | 27,600 | 638 |
| 2024-10-10 | 631 | 636 | 625 | 630 | 12,000 | 630 |
| 2024-10-09 | 621 | 627 | 619 | 626 | 5,800 | 626 |
| 2024-10-08 | 624 | 631 | 620 | 620 | 5,400 | 620 |
| 2024-10-07 | 634 | 640 | 624 | 628 | 13,700 | 628 |
| 2024-10-04 | 618 | 638 | 611 | 628 | 18,400 | 628 |
| 2024-10-03 | 610 | 613 | 607 | 610 | 11,900 | 610 |
| 2024-10-02 | 615 | 619 | 609 | 609 | 8,800 | 609 |
| 2024-10-01 | 620 | 629 | 615 | 629 | 8,800 | 629 |
| 2024-09-30 | 603 | 624 | 603 | 624 | 15,400 | 624 |
| 2024-09-27 | 624 | 638 | 616 | 628 | 20,500 | 628 |
| 2024-09-26 | 619 | 625 | 615 | 617 | 11,600 | 617 |
| 2024-09-25 | 629 | 629 | 615 | 616 | 6,400 | 616 |
| 2024-09-24 | 625 | 629 | 610 | 625 | 11,000 | 625 |
| 2024-09-20 | 623 | 632 | 623 | 625 | 4,700 | 625 |
| 2024-09-19 | 609 | 629 | 609 | 624 | 14,400 | 624 |
| 2024-09-18 | 618 | 623 | 601 | 615 | 5,200 | 615 |
| 2024-09-17 | 618 | 624 | 606 | 615 | 37,100 | 615 |
| 2024-09-13 | 614 | 619 | 612 | 617 | 4,700 | 617 |
| 2024-09-12 | 596 | 622 | 596 | 616 | 7,900 | 616 |
| 2024-09-11 | 609 | 619 | 580 | 592 | 31,700 | 592 |
| 2024-09-10 | 631 | 670 | 602 | 617 | 80,700 | 617 |
| 2024-09-09 | 620 | 655 | 600 | 611 | 78,100 | 611 |
| 2024-09-06 | 647 | 651 | 636 | 644 | 17,300 | 644 |
| 2024-09-05 | 649 | 665 | 647 | 657 | 9,700 | 657 |
| 2024-09-04 | 657 | 665 | 647 | 659 | 18,900 | 659 |
| 2024-09-03 | 669 | 679 | 663 | 674 | 14,900 | 674 |
| 2024-09-02 | 689 | 693 | 678 | 678 | 9,400 | 678 |
| 2024-08-30 | 690 | 697 | 674 | 689 | 8,000 | 689 |
| 2024-08-29 | 698 | 698 | 688 | 696 | 7,600 | 696 |
| 2024-08-28 | 688 | 695 | 681 | 695 | 27,900 | 695 |
| 2024-08-27 | 689 | 689 | 681 | 687 | 5,400 | 687 |
| 2024-08-26 | 672 | 687 | 672 | 682 | 9,200 | 682 |
| 2024-08-23 | 680 | 682 | 670 | 674 | 5,200 | 674 |
| 2024-08-22 | 681 | 684 | 672 | 678 | 2,600 | 678 |
| 2024-08-21 | 681 | 689 | 678 | 678 | 7,900 | 678 |
| 2024-08-20 | 680 | 699 | 680 | 691 | 15,100 | 691 |
| 2024-08-19 | 681 | 687 | 672 | 679 | 9,800 | 679 |
| 2024-08-16 | 673 | 683 | 671 | 677 | 19,300 | 677 |
| 2024-08-15 | 675 | 675 | 649 | 663 | 12,300 | 663 |
| 2024-08-14 | 657 | 678 | 657 | 670 | 21,300 | 670 |
| 2024-08-13 | 645 | 680 | 645 | 655 | 20,700 | 655 |
| 2024-08-09 | 645 | 655 | 627 | 635 | 33,600 | 635 |
| 2024-08-08 | 587 | 690 | 587 | 645 | 59,300 | 645 |
| 2024-08-07 | 566 | 604 | 561 | 594 | 43,100 | 594 |
| 2024-08-06 | 600 | 600 | 550 | 576 | 57,000 | 576 |
| 2024-08-05 | 607 | 618 | 557 | 557 | 92,600 | 557 |
| 2024-08-02 | 710 | 710 | 652 | 657 | 79,000 | 657 |
| 2024-08-01 | 756 | 756 | 721 | 721 | 36,400 | 721 |
| 2024-07-31 | 748 | 754 | 743 | 751 | 7,900 | 751 |
| 2024-07-30 | 755 | 755 | 747 | 755 | 17,200 | 755 |
| 2024-07-29 | 749 | 761 | 745 | 755 | 7,600 | 755 |
| 2024-07-26 | 747 | 759 | 739 | 749 | 48,500 | 749 |
| 2024-07-25 | 750 | 750 | 735 | 738 | 68,300 | 738 |
| 2024-07-24 | 768 | 773 | 754 | 754 | 24,300 | 754 |
| 2024-07-23 | 766 | 775 | 762 | 767 | 12,000 | 767 |
| 2024-07-22 | 787 | 787 | 754 | 761 | 32,500 | 761 |
| 2024-07-19 | 783 | 787 | 775 | 779 | 20,400 | 779 |
| 2024-07-18 | 791 | 795 | 783 | 786 | 22,000 | 786 |
| 2024-07-17 | 789 | 800 | 783 | 796 | 23,700 | 796 |
| 2024-07-16 | 779 | 790 | 770 | 781 | 56,100 | 781 |
| 2024-07-12 | 805 | 814 | 798 | 808 | 28,500 | 808 |
| 2024-07-11 | 795 | 803 | 788 | 803 | 16,100 | 803 |
| 2024-07-10 | 801 | 807 | 795 | 799 | 11,300 | 799 |
| 2024-07-09 | 802 | 808 | 800 | 804 | 12,800 | 804 |
| 2024-07-08 | 814 | 818 | 807 | 808 | 15,900 | 808 |
| 2024-07-05 | 810 | 818 | 809 | 815 | 12,800 | 815 |
| 2024-07-04 | 814 | 826 | 811 | 812 | 17,100 | 812 |
| 2024-07-03 | 821 | 828 | 816 | 817 | 22,200 | 817 |
| 2024-07-02 | 808 | 831 | 805 | 826 | 34,500 | 826 |
| 2024-07-01 | 837 | 837 | 811 | 811 | 17,900 | 811 |
| 2024-06-28 | 842 | 844 | 824 | 827 | 15,100 | 827 |
| 2024-06-27 | 847 | 847 | 833 | 838 | 16,300 | 838 |
| 2024-06-26 | 853 | 860 | 840 | 847 | 18,700 | 847 |
| 2024-06-25 | 837 | 852 | 832 | 850 | 40,100 | 850 |
| 2024-06-24 | 839 | 845 | 827 | 829 | 39,300 | 829 |
| 2024-06-21 | 821 | 839 | 820 | 838 | 36,700 | 838 |
| 2024-06-20 | 809 | 826 | 809 | 826 | 17,300 | 826 |
| 2024-06-19 | 827 | 827 | 808 | 808 | 9,900 | 808 |
| 2024-06-18 | 806 | 844 | 799 | 817 | 53,200 | 817 |
| 2024-06-17 | 815 | 815 | 801 | 806 | 13,200 | 806 |
| 2024-06-14 | 809 | 820 | 805 | 819 | 15,700 | 819 |
| 2024-06-13 | 812 | 816 | 800 | 800 | 23,900 | 800 |
| 2024-06-12 | 814 | 824 | 811 | 812 | 19,600 | 812 |
| 2024-06-11 | 820 | 822 | 813 | 814 | 22,400 | 814 |
| 2024-06-10 | 809 | 825 | 803 | 816 | 25,900 | 816 |
| 2024-06-07 | 804 | 829 | 793 | 808 | 55,200 | 808 |
| 2024-06-06 | 849 | 886 | 772 | 789 | 547,600 | 789 |
| 2024-06-05 | 790 | 804 | 790 | 804 | 2,600 | 804 |
| 2024-06-04 | 783 | 802 | 782 | 793 | 18,300 | 793 |
| 2024-06-03 | 798 | 805 | 792 | 798 | 7,700 | 798 |
| 2024-05-31 | 783 | 800 | 778 | 799 | 16,700 | 799 |
| 2024-05-30 | 763 | 782 | 763 | 777 | 29,900 | 777 |
| 2024-05-29 | 810 | 810 | 766 | 775 | 31,300 | 775 |
| 2024-05-28 | 806 | 815 | 799 | 799 | 15,800 | 799 |
| 2024-05-27 | 809 | 809 | 795 | 795 | 11,800 | 795 |
| 2024-05-24 | 793 | 816 | 791 | 812 | 25,200 | 812 |
| 2024-05-23 | 820 | 821 | 800 | 802 | 18,900 | 802 |
| 2024-05-22 | 835 | 839 | 818 | 819 | 22,500 | 819 |
| 2024-05-21 | 833 | 857 | 831 | 831 | 47,800 | 831 |
| 2024-05-20 | 823 | 842 | 814 | 815 | 41,300 | 815 |
| 2024-05-17 | 790 | 823 | 790 | 808 | 36,300 | 808 |
| 2024-05-16 | 797 | 801 | 790 | 793 | 17,000 | 793 |
| 2024-05-15 | 812 | 815 | 795 | 795 | 22,800 | 795 |
| 2024-05-14 | 808 | 817 | 804 | 811 | 22,600 | 811 |
| 2024-05-13 | 799 | 805 | 793 | 804 | 9,500 | 804 |
| 2024-05-10 | 818 | 818 | 798 | 799 | 23,100 | 799 |
| 2024-05-09 | 807 | 809 | 796 | 809 | 10,500 | 809 |
| 2024-05-08 | 821 | 824 | 802 | 802 | 25,900 | 802 |
| 2024-05-07 | 794 | 821 | 794 | 821 | 31,200 | 821 |
| 2024-05-02 | 798 | 799 | 792 | 794 | 9,800 | 794 |
| 2024-05-01 | 805 | 805 | 794 | 794 | 15,000 | 794 |
| 2024-04-30 | 806 | 810 | 791 | 805 | 38,900 | 805 |
| 2024-04-26 | 785 | 797 | 783 | 787 | 19,400 | 787 |
| 2024-04-25 | 788 | 798 | 787 | 789 | 14,700 | 789 |
| 2024-04-24 | 815 | 821 | 789 | 798 | 43,600 | 798 |
| 2024-04-23 | 816 | 855 | 796 | 800 | 392,200 | 800 |
| 2024-04-22 | 770 | 781 | 766 | 777 | 21,900 | 777 |
| 2024-04-19 | 789 | 789 | 751 | 758 | 57,900 | 758 |
| 2024-04-18 | 777 | 791 | 771 | 789 | 18,400 | 789 |
| 2024-04-17 | 789 | 795 | 777 | 779 | 25,100 | 779 |
| 2024-04-16 | 799 | 806 | 781 | 788 | 45,700 | 788 |
| 2024-04-15 | 800 | 820 | 791 | 800 | 138,500 | 800 |
| 2024-04-12 | 911 | 911 | 871 | 883 | 64,400 | 883 |
| 2024-04-11 | 900 | 905 | 886 | 900 | 44,300 | 900 |
| 2024-04-10 | 900 | 908 | 891 | 904 | 31,500 | 904 |
| 2024-04-09 | 869 | 898 | 863 | 897 | 27,300 | 897 |
| 2024-04-08 | 868 | 877 | 862 | 869 | 15,900 | 869 |
| 2024-04-05 | 860 | 870 | 850 | 862 | 27,700 | 862 |
| 2024-04-04 | 871 | 879 | 862 | 869 | 15,200 | 869 |
| 2024-04-03 | 879 | 879 | 862 | 871 | 16,100 | 871 |
| 2024-04-02 | 920 | 920 | 879 | 879 | 39,000 | 879 |
| 2024-04-01 | 922 | 930 | 912 | 914 | 24,600 | 914 |
| 2024-03-29 | 916 | 930 | 916 | 922 | 25,400 | 922 |
| 2024-03-28 | 930 | 939 | 921 | 921 | 28,500 | 921 |
| 2024-03-27 | 925 | 947 | 918 | 936 | 51,800 | 936 |
| 2024-03-26 | 923 | 940 | 917 | 918 | 48,200 | 918 |
| 2024-03-25 | 942 | 954 | 923 | 928 | 97,000 | 928 |
| 2024-03-22 | 923 | 939 | 911 | 935 | 70,800 | 935 |
| 2024-03-21 | 918 | 922 | 911 | 921 | 35,600 | 921 |
| 2024-03-19 | 897 | 906 | 890 | 906 | 21,600 | 906 |
| 2024-03-18 | 876 | 902 | 876 | 896 | 47,100 | 896 |
| 2024-03-15 | 895 | 900 | 873 | 874 | 32,500 | 874 |
| 2024-03-14 | 914 | 916 | 888 | 899 | 42,400 | 899 |
| 2024-03-13 | 913 | 913 | 881 | 896 | 30,900 | 896 |
| 2024-03-12 | 889 | 907 | 880 | 907 | 25,700 | 907 |
| 2024-03-11 | 926 | 932 | 890 | 892 | 49,200 | 892 |
| 2024-03-08 | 909 | 930 | 898 | 911 | 53,700 | 911 |
| 2024-03-07 | 913 | 931 | 906 | 910 | 38,300 | 910 |
| 2024-03-06 | 932 | 946 | 910 | 910 | 45,800 | 910 |
| 2024-03-05 | 908 | 942 | 897 | 920 | 65,000 | 920 |
| 2024-03-04 | 915 | 919 | 894 | 913 | 55,300 | 913 |
| 2024-03-01 | 928 | 931 | 911 | 920 | 30,900 | 920 |
| 2024-02-29 | 946 | 968 | 922 | 929 | 53,600 | 929 |
| 2024-02-28 | 931 | 1,018 | 930 | 947 | 268,100 | 947 |
| 2024-02-27 | 911 | 915 | 898 | 901 | 31,100 | 901 |
| 2024-02-26 | 923 | 924 | 908 | 913 | 35,700 | 913 |
| 2024-02-22 | 915 | 931 | 910 | 923 | 27,400 | 923 |
| 2024-02-21 | 921 | 926 | 906 | 914 | 26,900 | 914 |
| 2024-02-20 | 917 | 939 | 916 | 923 | 41,600 | 923 |
| 2024-02-19 | 900 | 918 | 899 | 912 | 22,100 | 912 |
| 2024-02-16 | 887 | 898 | 884 | 895 | 19,400 | 895 |
| 2024-02-15 | 916 | 916 | 883 | 890 | 29,000 | 890 |
| 2024-02-14 | 918 | 918 | 906 | 908 | 44,000 | 908 |
| 2024-02-13 | 908 | 920 | 898 | 916 | 41,500 | 916 |
| 2024-02-09 | 889 | 904 | 875 | 878 | 43,300 | 878 |
| 2024-02-08 | 870 | 878 | 853 | 878 | 26,900 | 878 |
| 2024-02-07 | 875 | 883 | 862 | 871 | 29,300 | 871 |
| 2024-02-06 | 876 | 887 | 870 | 885 | 28,200 | 885 |
| 2024-02-05 | 883 | 885 | 871 | 879 | 19,600 | 879 |
| 2024-02-02 | 862 | 885 | 862 | 882 | 18,700 | 882 |
| 2024-02-01 | 864 | 866 | 853 | 862 | 23,900 | 862 |
| 2024-01-31 | 871 | 874 | 862 | 874 | 21,400 | 874 |
| 2024-01-30 | 875 | 881 | 867 | 870 | 19,800 | 870 |
| 2024-01-29 | 881 | 883 | 876 | 879 | 11,900 | 879 |
| 2024-01-26 | 879 | 888 | 872 | 877 | 23,800 | 877 |
| 2024-01-25 | 893 | 893 | 874 | 883 | 32,500 | 883 |
| 2024-01-24 | 861 | 897 | 861 | 890 | 39,000 | 890 |
| 2024-01-23 | 858 | 871 | 855 | 861 | 31,400 | 861 |
| 2024-01-22 | 840 | 853 | 839 | 852 | 12,800 | 852 |
| 2024-01-19 | 865 | 865 | 835 | 836 | 21,900 | 836 |
| 2024-01-18 | 860 | 871 | 841 | 845 | 40,800 | 845 |
| 2024-01-17 | 872 | 887 | 849 | 860 | 136,000 | 860 |
| 2024-01-16 | 855 | 855 | 824 | 827 | 36,600 | 827 |
| 2024-01-15 | 848 | 859 | 827 | 848 | 100,800 | 848 |
| 2024-01-12 | 812 | 812 | 788 | 798 | 68,600 | 798 |
| 2024-01-11 | 851 | 875 | 798 | 809 | 297,300 | 809 |
| 2024-01-10 | 772 | 778 | 761 | 776 | 11,500 | 776 |
| 2024-01-09 | 780 | 781 | 755 | 776 | 27,700 | 776 |
| 2024-01-05 | 790 | 790 | 773 | 773 | 14,100 | 773 |
| 2024-01-04 | 788 | 788 | 764 | 778 | 22,100 | 778 |
分割・併合履歴 ： [2017-05-29]1株→2株
