1. HOME >
  2. 株価時系列 >
  3. 3967 >
  4. 2020年

3967 (株)エルテス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0971,1371,0781,12641,6001,126
2020-12-291,0571,1071,0501,09846,7001,098
2020-12-281,0651,0751,0241,04088,7001,040
2020-12-251,0611,0851,0541,06189,5001,061
2020-12-241,0731,0771,0611,06135,7001,061
2020-12-231,0701,0881,0581,08085,8001,080
2020-12-221,1181,1251,0701,07896,0001,078
2020-12-211,1491,1581,1241,12560,4001,125
2020-12-181,1411,1591,1381,15026,6001,150
2020-12-171,1351,1541,1331,15228,9001,152
2020-12-161,1451,1611,1331,14325,5001,143
2020-12-151,1651,1731,1431,14517,0001,145
2020-12-141,1621,1791,1581,17516,2001,175
2020-12-111,1631,1831,1411,18054,9001,180
2020-12-101,1241,1451,1241,14322,4001,143
2020-12-091,1671,1671,1281,13034,2001,130
2020-12-081,1391,1521,1341,14225,3001,142
2020-12-071,1901,1901,1401,16954,2001,169
2020-12-041,1831,1831,1551,16917,3001,169
2020-12-031,1731,1951,1651,16532,2001,165
2020-12-021,1811,1901,1601,17232,5001,172
2020-12-011,1371,1861,1371,18162,3001,181
2020-11-301,1561,1681,1311,13135,3001,131
2020-11-271,1181,1551,1171,15037,3001,150
2020-11-261,1121,1311,1121,11715,7001,117
2020-11-251,1481,1481,1191,12026,6001,120
2020-11-241,1491,1491,1251,13918,3001,139
2020-11-201,1181,1301,1091,12921,6001,129
2020-11-191,1241,1331,1091,11319,9001,113
2020-11-181,1231,1451,1061,13229,5001,132
2020-11-171,1401,1471,1111,12330,3001,123
2020-11-161,1321,1351,1131,12625,6001,126
2020-11-131,1451,1451,1161,13231,3001,132
2020-11-121,1551,1631,1331,13726,2001,137
2020-11-111,1481,1661,1291,15521,1001,155
2020-11-101,1681,1691,1401,14834,8001,148
2020-11-091,1581,1681,1451,16630,4001,166
2020-11-061,1661,1731,1471,15117,6001,151
2020-11-051,1831,1831,1431,16530,9001,165
2020-11-041,1361,1611,1211,15849,8001,158
2020-11-021,1251,1391,1071,11936,0001,119
2020-10-301,1701,1701,1011,10247,1001,102
2020-10-291,1251,1611,1191,14937,9001,149
2020-10-281,1601,1671,1361,14331,4001,143
2020-10-271,1471,1721,1331,16147,6001,161
2020-10-261,1871,1981,1601,18231,8001,182
2020-10-231,1951,2021,1551,18781,2001,187
2020-10-221,2191,2351,1801,19673,0001,196
2020-10-211,2301,2501,2231,23538,2001,235
2020-10-201,2471,2471,2151,22540,4001,225
2020-10-191,2201,2561,2081,24443,7001,244
2020-10-161,2391,2441,2031,22052,8001,220
2020-10-151,2721,2731,2281,23971,9001,239
2020-10-141,2831,2931,2691,27530,0001,275
2020-10-131,2621,2921,2581,28289,4001,282
2020-10-121,2851,2881,2511,26381,6001,263
2020-10-091,3011,3101,2621,279289,0001,279
2020-10-081,3971,4161,3741,41081,1001,410
2020-10-071,3971,3971,3631,38446,4001,384
2020-10-061,3501,4041,3481,40071,3001,400
2020-10-051,3291,3581,3291,35537,4001,355
2020-10-021,3821,3941,3201,33271,8001,332
2020-09-301,4061,4071,3671,37836,7001,378
2020-09-291,3791,4131,3771,40343,2001,403
2020-09-281,4151,4151,3501,37750,9001,377
2020-09-251,3661,4001,3661,39944,9001,399
2020-09-241,4201,4201,3611,36178,5001,361
2020-09-231,4101,4251,3771,42366,7001,423
2020-09-181,4401,4401,4101,41268,8001,412
2020-09-171,4601,4661,4181,44979,7001,449
2020-09-161,4071,4641,4071,464108,9001,464
2020-09-151,3851,4101,3741,40764,0001,407
2020-09-141,3921,4031,3671,37755,6001,377
2020-09-111,3641,3851,3471,38590,4001,385
2020-09-101,3671,3771,3451,35253,2001,352
2020-09-091,3851,3851,3401,35981,9001,359
2020-09-081,3671,4081,3501,398117,5001,398
2020-09-071,3851,3891,3401,35881,9001,358
2020-09-041,3201,3501,3131,32576,4001,325
2020-09-031,3751,3751,3501,36927,3001,369
2020-09-021,3801,3801,3451,37153,0001,371
2020-09-011,3491,3761,3241,36486,7001,364
2020-08-311,3261,3681,3121,33977,9001,339
2020-08-281,3821,3821,2761,309133,9001,309
2020-08-271,4191,4261,3751,385106,3001,385
2020-08-261,3471,4291,3421,406181,6001,406
2020-08-251,3881,3931,3281,33890,2001,338
2020-08-241,3291,3391,3131,32850,2001,328
2020-08-211,3081,3361,3081,32750,5001,327
2020-08-201,3351,3601,2971,30695,9001,306
2020-08-191,3091,3551,3091,33594,3001,335
2020-08-181,3061,3231,2841,30850,1001,308
2020-08-171,2781,3001,2621,30044,8001,300
2020-08-141,2861,3061,2721,28267,9001,282
2020-08-131,2751,3381,2691,302126,8001,302
2020-08-121,2551,2901,2341,26975,9001,269
2020-08-111,2611,2611,2331,25648,6001,256
2020-08-071,2491,2651,2351,25848,6001,258
2020-08-061,2951,3001,2451,260101,6001,260
2020-08-051,2581,3131,2501,294146,5001,294
2020-08-041,2121,5161,2101,2581,128,9001,258
2020-08-031,1881,2341,1701,21658,4001,216
2020-07-311,2021,2111,1591,16796,9001,167
2020-07-301,2281,2481,2121,22236,7001,222
2020-07-291,2591,2591,2091,22074,6001,220
2020-07-281,2651,2801,2421,24276,9001,242
2020-07-271,2501,2741,2361,26562,4001,265
2020-07-221,2681,2681,2241,26381,2001,263
2020-07-211,2551,2961,2401,266103,7001,266
2020-07-201,2461,2771,2181,255117,6001,255
2020-07-171,2721,2811,1921,202241,4001,202
2020-07-161,2961,3151,2691,275183,9001,275
2020-07-151,3061,3671,2791,306533,0001,306
2020-07-141,5641,6071,5581,606131,5001,606
2020-07-131,5101,5631,5101,55061,4001,550
2020-07-101,5701,5901,5181,52265,7001,522
2020-07-091,6361,6411,5771,57783,7001,577
2020-07-081,6201,6791,5991,628120,3001,628
2020-07-071,5591,5811,5331,58043,6001,580
2020-07-061,5371,5751,5331,55854,2001,558
2020-07-031,5011,5571,5011,55260,6001,552
2020-07-021,6081,6141,5051,50791,3001,507
2020-07-011,6181,6591,6041,60855,4001,608
2020-06-301,6351,6601,5901,63061,2001,630
2020-06-291,6801,6991,5751,606111,9001,606
2020-06-261,7831,8001,6961,720105,2001,720
2020-06-251,8001,8431,7841,79085,6001,790
2020-06-241,8401,8661,8161,83859,9001,838
2020-06-231,8701,8801,7921,82992,2001,829
2020-06-221,8031,8591,7911,83194,0001,831
2020-06-191,7551,8251,7321,825107,4001,825
2020-06-181,7491,7551,7061,75572,0001,755
2020-06-171,6881,7431,6841,74070,4001,740
2020-06-161,6991,7261,6721,69984,7001,699
2020-06-151,7331,7791,6241,631163,5001,631
2020-06-121,6691,7621,6401,734189,5001,734
2020-06-111,8631,8631,7831,78990,7001,789
2020-06-101,8441,8721,8311,86556,2001,865
2020-06-091,8461,8751,8031,86371,9001,863
2020-06-081,8511,8541,7811,846111,0001,846
2020-06-051,8241,8501,7731,844133,0001,844
2020-06-041,8661,8981,8261,836124,4001,836
2020-06-031,9021,9101,8271,860113,1001,860
2020-06-021,9041,9321,8821,889164,3001,889
2020-06-011,9661,9681,8711,884281,3001,884
2020-05-291,8011,8361,7741,806138,7001,806
2020-05-281,8431,9561,8041,847505,3001,847
2020-05-271,9501,9531,8151,843444,8001,843
2020-05-261,7811,9871,7271,846856,9001,846
2020-05-251,7741,8401,7281,788229,1001,788
2020-05-221,6501,7081,6401,667119,3001,667
2020-05-211,6411,6831,5971,625140,2001,625
2020-05-201,5571,6271,5461,624156,6001,624
2020-05-191,5491,5541,5021,52087,9001,520
2020-05-181,4891,5301,4801,53072,8001,530
2020-05-151,4831,4901,4151,48267,9001,482
2020-05-141,5001,5251,4411,44186,9001,441
2020-05-131,5011,5361,4701,51461,1001,514
2020-05-121,5141,5591,5001,536126,5001,536
2020-05-111,4701,5201,4441,517115,6001,517
2020-05-081,4791,4951,4271,440125,4001,440
2020-05-071,4101,4991,3921,491168,8001,491
2020-05-011,3881,4171,3501,409115,1001,409
2020-04-301,4031,4051,3701,38687,0001,386
2020-04-281,3341,3721,3221,36268,2001,362
2020-04-271,3311,3681,3141,33267,6001,332
2020-04-241,3451,3581,3061,32150,0001,321
2020-04-231,3471,3861,3221,35580,6001,355
2020-04-221,3231,3331,2811,304108,8001,304
2020-04-211,4721,4811,3511,364248,6001,364
2020-04-201,3761,5551,3631,504602,0001,504
2020-04-171,3901,3901,3271,34698,4001,346
2020-04-161,2861,3771,2681,363137,7001,363
2020-04-151,4051,4261,3021,316233,0001,316
2020-04-141,4201,4401,4031,406138,6001,406
2020-04-131,4301,4651,4001,407160,6001,407
2020-04-101,4501,4741,3701,453629,6001,453
2020-04-091,6501,7201,6241,720344,7001,720
2020-04-081,5241,6101,4621,610187,5001,610
2020-04-071,5301,5501,4401,494157,7001,494
2020-04-061,3991,4791,3501,465125,8001,465
2020-04-031,5851,6121,3751,399173,4001,399
2020-04-021,5801,5801,4751,545166,7001,545
2020-04-011,4901,6241,4171,589218,4001,589
2020-03-311,4471,4831,3771,462175,0001,462
2020-03-301,2591,3431,2311,297107,1001,297
2020-03-271,3121,3241,2451,26570,1001,265
2020-03-261,2901,3161,2501,25281,2001,252
2020-03-251,3861,3861,3101,35095,1001,350
2020-03-241,2011,2651,1871,24690,0001,246
2020-03-231,1081,1781,0871,141114,3001,141
2020-03-191,2411,2581,1061,135127,5001,135
2020-03-181,3001,3431,2041,222115,4001,222
2020-03-171,1501,3331,1501,269171,5001,269
2020-03-161,2201,3061,1711,195164,5001,195
2020-03-131,2261,2841,1061,201290,4001,201
2020-03-121,4661,5301,3701,406167,5001,406
2020-03-111,6701,7201,5271,536120,3001,536
2020-03-101,5511,6961,4501,682166,2001,682
2020-03-091,6761,7391,5711,620246,0001,620
2020-03-061,7561,7991,7351,77397,7001,773
2020-03-051,8801,8861,7841,790123,2001,790
2020-03-041,7351,8381,7341,812101,9001,812
2020-03-031,8841,8891,7601,775144,4001,775
2020-03-021,7001,8701,7001,806174,7001,806
2020-02-281,7721,8051,6571,676220,8001,676
2020-02-272,0312,0361,8351,851254,1001,851
2020-02-262,0422,0901,9892,02091,0002,020
2020-02-251,9822,0881,9572,061125,7002,061
2020-02-212,1912,2492,1782,18264,1002,182
2020-02-202,2702,3192,2232,229117,5002,229
2020-02-192,1542,2582,1512,211162,7002,211
2020-02-182,2602,2602,1022,108201,5002,108
2020-02-172,3482,3482,2112,260178,5002,260
2020-02-142,4282,4332,3672,381119,3002,381
2020-02-132,4692,5172,3762,433430,1002,433
2020-02-122,3322,3652,2942,334133,3002,334
2020-02-102,2502,3352,2382,307163,7002,307
2020-02-072,2292,2442,1862,21985,2002,219
2020-02-062,2912,3122,2162,22290,8002,222
2020-02-052,3202,3372,2492,257131,0002,257
2020-02-042,1702,2972,1572,289157,2002,289
2020-02-032,1092,1792,0472,165151,2002,165
2020-01-312,1672,2152,1202,209138,7002,209
2020-01-302,2332,2512,0552,148142,2002,148
2020-01-292,2702,2712,1912,23375,1002,233
2020-01-282,1102,2572,1002,257123,9002,257
2020-01-272,0912,1542,0832,12796,8002,127
2020-01-242,1622,1852,1202,15679,7002,156
2020-01-232,2652,2662,1622,172113,6002,172
2020-01-222,3202,3352,2552,26286,6002,262
2020-01-212,2482,3782,2482,339119,4002,339
2020-01-202,2402,2642,1922,241111,8002,241
2020-01-172,2972,3402,2472,259140,1002,259
2020-01-162,4172,4202,2762,308182,0002,308
2020-01-152,3302,4652,3302,394217,7002,394
2020-01-142,5002,5052,3292,391739,7002,391
2020-01-102,1502,1892,0612,100294,6002,100
2020-01-091,9412,0901,9382,087254,1002,087
2020-01-081,9301,9341,8561,888105,7001,888
2020-01-071,8681,9561,8621,94683,3001,946
2020-01-061,8801,8861,8401,85192,5001,851

分割・併合履歴 ： [2017-05-29]1株→2株