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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
