3967 (株)エルテス 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 |
---|---|---|---|---|---|---|
2025-02-17 | 905 | 905 | 868 | 868 | 76,000 | 868 |
2025-02-14 | 924 | 924 | 901 | 905 | 50,900 | 905 |
2025-02-13 | 931 | 941 | 921 | 926 | 47,000 | 926 |
2025-02-12 | 911 | 940 | 911 | 931 | 69,400 | 931 |
2025-02-10 | 894 | 904 | 886 | 896 | 39,700 | 896 |
2025-02-07 | 878 | 901 | 877 | 884 | 46,500 | 884 |
2025-02-06 | 864 | 883 | 863 | 882 | 26,300 | 882 |
2025-02-05 | 877 | 877 | 863 | 865 | 31,100 | 865 |
2025-02-04 | 886 | 886 | 868 | 874 | 35,500 | 874 |
2025-02-03 | 898 | 899 | 874 | 877 | 50,200 | 877 |
2025-01-31 | 895 | 905 | 880 | 893 | 37,400 | 893 |
2025-01-30 | 893 | 897 | 883 | 892 | 35,200 | 892 |
2025-01-29 | 878 | 888 | 871 | 887 | 41,000 | 887 |
2025-01-28 | 870 | 872 | 856 | 871 | 41,900 | 871 |
2025-01-27 | 867 | 880 | 867 | 870 | 58,900 | 870 |
2025-01-24 | 842 | 864 | 832 | 857 | 96,300 | 857 |
2025-01-23 | 842 | 858 | 841 | 842 | 26,700 | 842 |
2025-01-22 | 840 | 853 | 840 | 841 | 23,300 | 841 |
2025-01-21 | 856 | 856 | 830 | 843 | 37,900 | 843 |
2025-01-20 | 830 | 851 | 822 | 841 | 51,700 | 841 |
2025-01-17 | 833 | 839 | 821 | 830 | 37,700 | 830 |
2025-01-16 | 849 | 862 | 833 | 833 | 102,300 | 833 |
2025-01-15 | 858 | 869 | 841 | 857 | 107,400 | 857 |
2025-01-14 | 849 | 876 | 844 | 858 | 278,800 | 858 |
2025-01-10 | 835 | 855 | 829 | 835 | 187,600 | 835 |
2025-01-09 | 822 | 864 | 790 | 825 | 875,500 | 825 |
2025-01-08 | 777 | 777 | 777 | 777 | 102,100 | 777 |
2025-01-07 | 685 | 685 | 666 | 677 | 39,100 | 677 |
2025-01-06 | 682 | 686 | 669 | 676 | 71,000 | 676 |
分割・併合履歴 : [2017-05-29]1株→2株