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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 624 | 626 | 615 | 618 | 26,100 | 618 |
| 2025-12-11 | 630 | 630 | 624 | 624 | 17,600 | 624 |
| 2025-12-10 | 626 | 632 | 626 | 630 | 15,400 | 630 |
| 2025-12-09 | 628 | 628 | 624 | 627 | 12,200 | 627 |
| 2025-12-08 | 622 | 627 | 620 | 623 | 19,500 | 623 |
| 2025-12-05 | 622 | 630 | 616 | 621 | 15,600 | 621 |
| 2025-12-04 | 618 | 624 | 618 | 621 | 9,800 | 621 |
| 2025-12-03 | 626 | 626 | 618 | 618 | 24,200 | 618 |
| 2025-12-02 | 634 | 634 | 625 | 626 | 13,600 | 626 |
| 2025-12-01 | 635 | 641 | 633 | 634 | 14,600 | 634 |
| 2025-11-28 | 635 | 646 | 630 | 636 | 15,800 | 636 |
| 2025-11-27 | 635 | 635 | 630 | 630 | 5,400 | 630 |
| 2025-11-26 | 630 | 637 | 630 | 630 | 9,800 | 630 |
| 2025-11-25 | 631 | 637 | 631 | 631 | 12,800 | 631 |
| 2025-11-21 | 618 | 630 | 618 | 630 | 12,100 | 630 |
| 2025-11-20 | 624 | 625 | 616 | 620 | 22,900 | 620 |
| 2025-11-19 | 622 | 625 | 613 | 619 | 25,900 | 619 |
| 2025-11-18 | 630 | 635 | 623 | 623 | 33,300 | 623 |
| 2025-11-17 | 651 | 651 | 639 | 639 | 18,000 | 639 |
| 2025-11-14 | 642 | 653 | 642 | 648 | 6,400 | 648 |
| 2025-11-13 | 649 | 653 | 644 | 648 | 13,100 | 648 |
| 2025-11-12 | 642 | 650 | 642 | 645 | 6,700 | 645 |
| 2025-11-11 | 654 | 654 | 644 | 644 | 5,000 | 644 |
| 2025-11-10 | 642 | 649 | 642 | 647 | 6,400 | 647 |
| 2025-11-07 | 640 | 653 | 640 | 642 | 8,100 | 642 |
| 2025-11-06 | 643 | 645 | 634 | 645 | 11,200 | 645 |
| 2025-11-05 | 630 | 644 | 622 | 636 | 24,300 | 636 |
| 2025-11-04 | 643 | 647 | 634 | 637 | 17,500 | 637 |
| 2025-10-31 | 635 | 640 | 628 | 636 | 23,700 | 636 |
| 2025-10-30 | 650 | 650 | 638 | 638 | 23,400 | 638 |
| 2025-10-29 | 661 | 661 | 648 | 649 | 16,700 | 649 |
| 2025-10-28 | 670 | 670 | 660 | 661 | 9,000 | 661 |
| 2025-10-27 | 668 | 675 | 663 | 667 | 10,300 | 667 |
| 2025-10-24 | 673 | 677 | 667 | 667 | 8,900 | 667 |
| 2025-10-23 | 689 | 689 | 673 | 673 | 11,800 | 673 |
| 2025-10-22 | 664 | 690 | 664 | 690 | 22,000 | 690 |
| 2025-10-21 | 664 | 668 | 657 | 659 | 16,300 | 659 |
| 2025-10-20 | 662 | 665 | 655 | 655 | 13,800 | 655 |
| 2025-10-17 | 661 | 668 | 655 | 663 | 12,500 | 663 |
| 2025-10-16 | 665 | 669 | 660 | 663 | 9,200 | 663 |
| 2025-10-15 | 650 | 664 | 648 | 659 | 33,500 | 659 |
| 2025-10-14 | 665 | 672 | 651 | 660 | 22,400 | 660 |
| 2025-10-10 | 679 | 679 | 668 | 675 | 9,300 | 675 |
| 2025-10-09 | 673 | 680 | 673 | 677 | 14,900 | 677 |
| 2025-10-08 | 665 | 674 | 665 | 673 | 8,800 | 673 |
| 2025-10-07 | 664 | 671 | 664 | 669 | 9,100 | 669 |
| 2025-10-06 | 667 | 669 | 655 | 666 | 14,800 | 666 |
| 2025-10-03 | 649 | 658 | 647 | 658 | 13,200 | 658 |
| 2025-10-02 | 664 | 664 | 645 | 645 | 12,700 | 645 |
| 2025-10-01 | 673 | 673 | 630 | 645 | 42,600 | 645 |
| 2025-09-30 | 685 | 685 | 669 | 669 | 12,200 | 669 |
| 2025-09-29 | 681 | 690 | 680 | 689 | 9,700 | 689 |
| 2025-09-26 | 675 | 682 | 674 | 676 | 12,300 | 676 |
| 2025-09-25 | 684 | 684 | 675 | 675 | 11,200 | 675 |
| 2025-09-24 | 689 | 689 | 675 | 682 | 10,900 | 682 |
| 2025-09-22 | 671 | 686 | 671 | 685 | 21,100 | 685 |
| 2025-09-19 | 676 | 680 | 661 | 673 | 22,700 | 673 |
| 2025-09-18 | 690 | 690 | 675 | 675 | 7,800 | 675 |
| 2025-09-17 | 679 | 688 | 674 | 683 | 17,500 | 683 |
| 2025-09-16 | 681 | 683 | 666 | 675 | 25,500 | 675 |
| 2025-09-12 | 691 | 691 | 681 | 682 | 12,000 | 682 |
| 2025-09-11 | 696 | 697 | 687 | 687 | 8,800 | 687 |
| 2025-09-10 | 688 | 697 | 688 | 695 | 12,500 | 695 |
| 2025-09-09 | 699 | 700 | 690 | 690 | 22,500 | 690 |
| 2025-09-08 | 694 | 703 | 692 | 693 | 13,900 | 693 |
| 2025-09-05 | 696 | 698 | 690 | 694 | 10,600 | 694 |
| 2025-09-04 | 693 | 702 | 685 | 697 | 31,400 | 697 |
| 2025-09-03 | 685 | 703 | 682 | 691 | 31,300 | 691 |
| 2025-09-02 | 680 | 688 | 680 | 681 | 14,300 | 681 |
| 2025-09-01 | 685 | 690 | 678 | 680 | 30,600 | 680 |
| 2025-08-29 | 689 | 691 | 677 | 685 | 20,500 | 685 |
| 2025-08-28 | 685 | 698 | 677 | 683 | 88,200 | 683 |
| 2025-08-27 | 733 | 733 | 719 | 721 | 53,400 | 721 |
| 2025-08-26 | 728 | 728 | 720 | 727 | 30,400 | 727 |
| 2025-08-25 | 732 | 735 | 729 | 730 | 19,600 | 730 |
| 2025-08-22 | 727 | 732 | 724 | 732 | 23,800 | 732 |
| 2025-08-21 | 727 | 730 | 720 | 727 | 22,300 | 727 |
| 2025-08-20 | 737 | 738 | 727 | 728 | 27,000 | 728 |
| 2025-08-19 | 743 | 743 | 733 | 740 | 12,100 | 740 |
| 2025-08-18 | 741 | 744 | 735 | 738 | 24,700 | 738 |
| 2025-08-15 | 737 | 746 | 730 | 730 | 24,700 | 730 |
| 2025-08-14 | 725 | 737 | 724 | 737 | 22,000 | 737 |
| 2025-08-13 | 736 | 736 | 720 | 730 | 35,200 | 730 |
| 2025-08-12 | 744 | 745 | 731 | 736 | 24,600 | 736 |
| 2025-08-08 | 749 | 756 | 744 | 745 | 26,800 | 745 |
| 2025-08-07 | 742 | 759 | 735 | 744 | 40,500 | 744 |
| 2025-08-06 | 736 | 739 | 730 | 733 | 10,200 | 733 |
| 2025-08-05 | 736 | 741 | 728 | 732 | 14,500 | 732 |
| 2025-08-04 | 728 | 735 | 725 | 730 | 12,500 | 730 |
| 2025-08-01 | 737 | 740 | 729 | 734 | 14,800 | 734 |
| 2025-07-31 | 730 | 740 | 730 | 731 | 11,100 | 731 |
| 2025-07-30 | 725 | 740 | 725 | 730 | 14,300 | 730 |
| 2025-07-29 | 720 | 733 | 716 | 730 | 20,400 | 730 |
| 2025-07-28 | 719 | 726 | 716 | 717 | 10,500 | 717 |
| 2025-07-25 | 712 | 724 | 712 | 717 | 9,100 | 717 |
| 2025-07-24 | 725 | 726 | 712 | 712 | 15,700 | 712 |
| 2025-07-23 | 724 | 733 | 721 | 723 | 11,600 | 723 |
| 2025-07-22 | 718 | 748 | 716 | 726 | 54,300 | 726 |
| 2025-07-18 | 721 | 725 | 706 | 711 | 33,500 | 711 |
| 2025-07-17 | 696 | 716 | 695 | 716 | 23,400 | 716 |
| 2025-07-16 | 709 | 709 | 690 | 702 | 19,800 | 702 |
| 2025-07-15 | 724 | 745 | 692 | 699 | 95,700 | 699 |
| 2025-07-14 | 709 | 740 | 709 | 739 | 52,400 | 739 |
| 2025-07-11 | 698 | 710 | 695 | 703 | 11,100 | 703 |
| 2025-07-10 | 712 | 714 | 699 | 701 | 20,100 | 701 |
| 2025-07-09 | 716 | 718 | 707 | 707 | 9,800 | 707 |
| 2025-07-08 | 712 | 720 | 702 | 706 | 9,000 | 706 |
| 2025-07-07 | 714 | 714 | 701 | 708 | 8,400 | 708 |
| 2025-07-04 | 715 | 715 | 700 | 700 | 17,200 | 700 |
| 2025-07-03 | 705 | 713 | 699 | 709 | 8,700 | 709 |
| 2025-07-02 | 698 | 710 | 690 | 704 | 9,400 | 704 |
| 2025-07-01 | 714 | 714 | 685 | 688 | 22,600 | 688 |
| 2025-06-30 | 714 | 730 | 713 | 722 | 9,400 | 722 |
| 2025-06-27 | 718 | 718 | 710 | 710 | 13,000 | 710 |
| 2025-06-26 | 730 | 730 | 711 | 711 | 15,000 | 711 |
| 2025-06-25 | 713 | 727 | 713 | 725 | 15,800 | 725 |
| 2025-06-24 | 710 | 718 | 707 | 713 | 4,100 | 713 |
| 2025-06-23 | 715 | 715 | 701 | 705 | 11,000 | 705 |
| 2025-06-20 | 718 | 726 | 711 | 715 | 12,000 | 715 |
| 2025-06-19 | 705 | 725 | 705 | 719 | 10,500 | 719 |
| 2025-06-18 | 704 | 716 | 699 | 701 | 14,000 | 701 |
| 2025-06-17 | 692 | 705 | 692 | 700 | 2,100 | 700 |
| 2025-06-16 | 693 | 700 | 686 | 693 | 6,300 | 693 |
| 2025-06-13 | 708 | 708 | 691 | 691 | 16,400 | 691 |
| 2025-06-12 | 713 | 715 | 705 | 712 | 5,600 | 712 |
| 2025-06-11 | 715 | 724 | 694 | 708 | 15,600 | 708 |
| 2025-06-10 | 693 | 718 | 693 | 715 | 12,100 | 715 |
| 2025-06-09 | 700 | 712 | 700 | 704 | 10,000 | 704 |
| 2025-06-06 | 705 | 705 | 684 | 693 | 30,900 | 693 |
| 2025-06-05 | 719 | 720 | 710 | 710 | 24,800 | 710 |
| 2025-06-04 | 728 | 740 | 720 | 720 | 22,400 | 720 |
| 2025-06-03 | 760 | 760 | 712 | 732 | 54,700 | 732 |
| 2025-06-02 | 760 | 808 | 752 | 770 | 148,300 | 770 |
| 2025-05-30 | 758 | 758 | 711 | 749 | 299,600 | 749 |
| 2025-05-29 | 673 | 673 | 668 | 668 | 4,800 | 668 |
| 2025-05-28 | 675 | 679 | 667 | 668 | 12,100 | 668 |
| 2025-05-27 | 664 | 674 | 660 | 671 | 8,600 | 671 |
| 2025-05-26 | 666 | 666 | 641 | 657 | 5,100 | 657 |
| 2025-05-23 | 668 | 672 | 656 | 666 | 5,400 | 666 |
| 2025-05-22 | 659 | 661 | 655 | 660 | 5,400 | 660 |
| 2025-05-21 | 667 | 669 | 660 | 660 | 9,500 | 660 |
| 2025-05-20 | 662 | 675 | 662 | 667 | 12,800 | 667 |
| 2025-05-19 | 649 | 665 | 647 | 662 | 15,700 | 662 |
| 2025-05-16 | 646 | 650 | 635 | 641 | 6,200 | 641 |
| 2025-05-15 | 621 | 645 | 621 | 644 | 9,700 | 644 |
| 2025-05-14 | 636 | 636 | 624 | 624 | 15,100 | 624 |
| 2025-05-13 | 641 | 654 | 635 | 635 | 10,600 | 635 |
| 2025-05-12 | 642 | 650 | 636 | 637 | 8,300 | 637 |
| 2025-05-09 | 644 | 652 | 641 | 644 | 7,000 | 644 |
| 2025-05-08 | 656 | 659 | 643 | 644 | 14,900 | 644 |
| 2025-05-07 | 652 | 661 | 644 | 661 | 11,500 | 661 |
| 2025-05-02 | 656 | 656 | 645 | 650 | 11,700 | 650 |
| 2025-05-01 | 652 | 660 | 648 | 656 | 6,000 | 656 |
| 2025-04-30 | 672 | 672 | 650 | 652 | 19,300 | 652 |
| 2025-04-28 | 672 | 672 | 653 | 664 | 12,200 | 664 |
| 2025-04-25 | 639 | 653 | 639 | 652 | 12,400 | 652 |
| 2025-04-24 | 650 | 653 | 637 | 637 | 31,900 | 637 |
| 2025-04-23 | 665 | 674 | 646 | 649 | 58,000 | 649 |
| 2025-04-22 | 645 | 677 | 640 | 663 | 166,000 | 663 |
| 2025-04-21 | 615 | 627 | 611 | 611 | 13,800 | 611 |
| 2025-04-18 | 613 | 624 | 604 | 623 | 13,900 | 623 |
| 2025-04-17 | 597 | 608 | 597 | 603 | 9,600 | 603 |
| 2025-04-16 | 624 | 630 | 600 | 601 | 33,100 | 601 |
| 2025-04-15 | 599 | 614 | 591 | 594 | 55,300 | 594 |
| 2025-04-14 | 573 | 597 | 573 | 582 | 25,100 | 582 |
| 2025-04-11 | 553 | 583 | 553 | 583 | 6,400 | 583 |
| 2025-04-10 | 582 | 582 | 552 | 563 | 25,100 | 563 |
| 2025-04-09 | 542 | 547 | 527 | 532 | 26,300 | 532 |
| 2025-04-08 | 527 | 571 | 527 | 552 | 32,400 | 552 |
| 2025-04-07 | 540 | 549 | 489 | 491 | 64,800 | 491 |
| 2025-04-04 | 592 | 593 | 554 | 583 | 54,200 | 583 |
| 2025-04-03 | 585 | 606 | 582 | 590 | 36,600 | 590 |
| 2025-04-02 | 650 | 654 | 605 | 605 | 82,400 | 605 |
| 2025-04-01 | 663 | 672 | 661 | 663 | 14,900 | 663 |
| 2025-03-31 | 675 | 676 | 642 | 662 | 46,200 | 662 |
| 2025-03-28 | 676 | 688 | 675 | 681 | 13,600 | 681 |
| 2025-03-27 | 678 | 685 | 676 | 677 | 13,400 | 677 |
| 2025-03-26 | 683 | 687 | 679 | 683 | 10,200 | 683 |
| 2025-03-25 | 673 | 689 | 673 | 687 | 17,600 | 687 |
| 2025-03-24 | 684 | 691 | 671 | 674 | 30,500 | 674 |
| 2025-03-21 | 691 | 699 | 682 | 682 | 20,500 | 682 |
| 2025-03-19 | 693 | 699 | 690 | 690 | 4,400 | 690 |
| 2025-03-18 | 682 | 700 | 682 | 692 | 18,000 | 692 |
| 2025-03-17 | 686 | 686 | 681 | 682 | 15,000 | 682 |
| 2025-03-14 | 691 | 695 | 689 | 689 | 6,700 | 689 |
| 2025-03-13 | 702 | 702 | 693 | 693 | 4,600 | 693 |
| 2025-03-12 | 690 | 707 | 687 | 695 | 10,200 | 695 |
| 2025-03-11 | 690 | 692 | 677 | 692 | 22,700 | 692 |
| 2025-03-10 | 689 | 705 | 689 | 701 | 12,700 | 701 |
| 2025-03-07 | 700 | 702 | 689 | 689 | 25,000 | 689 |
| 2025-03-06 | 705 | 710 | 700 | 704 | 20,600 | 704 |
| 2025-03-05 | 700 | 706 | 697 | 697 | 24,200 | 697 |
| 2025-03-04 | 702 | 706 | 692 | 703 | 36,700 | 703 |
| 2025-03-03 | 718 | 722 | 711 | 713 | 36,900 | 713 |
| 2025-02-28 | 729 | 729 | 705 | 722 | 79,700 | 722 |
| 2025-02-27 | 763 | 777 | 729 | 733 | 154,700 | 733 |
| 2025-02-26 | 850 | 860 | 812 | 823 | 135,400 | 823 |
| 2025-02-25 | 849 | 849 | 835 | 837 | 53,200 | 837 |
| 2025-02-21 | 840 | 850 | 835 | 838 | 29,400 | 838 |
| 2025-02-20 | 847 | 852 | 837 | 837 | 33,000 | 837 |
| 2025-02-19 | 871 | 872 | 845 | 846 | 70,500 | 846 |
| 2025-02-18 | 869 | 880 | 868 | 871 | 26,600 | 871 |
| 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