3967 (株)エルテスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	771	777	771	776	9,300	776
2023-12-28	740	789	737	771	36,300	771
2023-12-27	740	745	732	740	50,500	740
2023-12-26	739	747	736	740	46,400	740
2023-12-25	755	756	746	746	32,100	746
2023-12-22	763	771	760	761	16,600	761
2023-12-21	765	766	757	763	16,200	763
2023-12-20	762	771	761	764	27,100	764
2023-12-19	765	769	758	764	19,600	764
2023-12-18	768	772	758	758	17,900	758
2023-12-15	770	774	767	774	10,200	774
2023-12-14	775	776	770	775	8,400	775
2023-12-13	773	778	771	771	6,400	771
2023-12-12	783	785	767	773	29,100	773
2023-12-11	780	790	780	782	11,400	782
2023-12-08	787	790	772	776	30,600	776
2023-12-07	800	800	788	789	7,500	789
2023-12-06	780	807	780	795	25,400	795
2023-12-05	783	791	774	778	20,200	778
2023-12-04	783	790	783	785	3,200	785
2023-12-01	789	790	780	786	7,500	786
2023-11-30	790	795	789	791	8,300	791
2023-11-29	782	797	782	787	12,300	787
2023-11-28	780	784	778	782	7,900	782
2023-11-27	780	788	777	780	9,300	780
2023-11-24	782	786	779	781	8,300	781
2023-11-22	783	787	783	785	3,200	785
2023-11-21	793	793	781	787	14,100	787
2023-11-20	789	798	789	793	10,500	793
2023-11-17	779	788	778	781	9,000	781
2023-11-16	781	789	777	784	13,100	784
2023-11-15	796	800	765	785	18,900	785
2023-11-14	808	814	790	795	16,900	795
2023-11-13	805	807	797	807	9,400	807
2023-11-10	806	809	803	803	1,600	803
2023-11-09	814	814	807	808	2,800	808
2023-11-08	823	829	807	814	5,000	814
2023-11-07	822	826	816	824	5,500	824
2023-11-06	805	831	805	824	16,200	824
2023-11-02	801	814	800	801	8,100	801
2023-11-01	802	810	795	796	10,600	796
2023-10-31	801	811	795	809	9,200	809
2023-10-30	835	835	801	801	19,800	801
2023-10-27	823	838	818	838	6,200	838
2023-10-26	844	844	820	823	11,000	823
2023-10-25	846	850	827	842	15,700	842
2023-10-24	859	860	818	846	27,000	846
2023-10-23	839	866	826	844	25,500	844
2023-10-20	833	837	814	824	7,600	824
2023-10-19	828	835	820	833	7,300	833
2023-10-18	838	840	803	840	14,500	840
2023-10-17	812	827	809	827	16,200	827
2023-10-16	786	820	786	811	41,800	811
2023-10-13	810	810	790	791	30,100	791
2023-10-12	817	820	784	808	50,200	808
2023-10-11	849	849	816	816	36,800	816
2023-10-10	840	848	837	841	11,100	841
2023-10-06	878	878	824	842	53,900	842
2023-10-05	871	882	871	872	16,200	872
2023-10-04	890	901	875	875	33,600	875
2023-10-03	919	925	903	908	26,700	908
2023-10-02	934	939	918	927	13,900	927
2023-09-29	927	938	927	928	10,700	928
2023-09-28	920	932	916	932	9,300	932
2023-09-27	930	930	916	920	9,200	920
2023-09-26	936	941	917	926	13,200	926
2023-09-25	942	942	919	941	8,800	941
2023-09-22	907	936	907	936	8,800	936
2023-09-21	922	924	905	915	18,400	915
2023-09-20	943	948	922	922	45,900	922
2023-09-19	946	946	928	928	14,900	928
2023-09-15	939	955	930	947	24,800	947
2023-09-14	926	943	926	941	7,400	941
2023-09-13	935	937	923	930	6,500	930
2023-09-12	940	957	931	935	12,100	935
2023-09-11	960	960	942	942	12,100	942
2023-09-08	952	963	935	954	15,400	954
2023-09-07	956	966	952	966	6,400	966
2023-09-06	952	967	945	961	11,200	961
2023-09-05	970	970	945	955	4,600	955
2023-09-04	949	961	938	957	12,700	957
2023-09-01	965	970	955	959	7,400	959
2023-08-31	970	980	961	965	6,500	965
2023-08-30	992	1,009	965	970	25,300	970
2023-08-29	945	975	937	962	28,400	962
2023-08-28	932	946	928	936	4,700	936
2023-08-25	933	948	930	932	5,600	932
2023-08-24	961	966	939	939	13,100	939
2023-08-23	963	963	940	962	11,100	962
2023-08-22	950	964	945	952	7,500	952
2023-08-21	931	952	931	950	6,800	950
2023-08-18	924	950	922	946	16,300	946
2023-08-17	924	945	903	933	32,000	933
2023-08-16	934	944	925	927	13,500	927
2023-08-15	967	967	931	937	18,400	937
2023-08-14	947	954	941	945	10,300	945
2023-08-10	977	977	939	947	35,600	947
2023-08-09	975	984	971	973	5,800	973
2023-08-08	990	990	963	976	12,600	976
2023-08-07	978	987	964	984	26,000	984
2023-08-04	978	1,001	971	978	35,500	978
2023-08-03	990	998	979	985	18,000	985
2023-08-02	996	1,007	996	998	24,900	998
2023-08-01	996	1,009	989	999	16,500	999
2023-07-31	1,003	1,029	994	996	28,700	996
2023-07-28	1,015	1,039	969	1,001	87,600	1,001
2023-07-27	1,055	1,086	1,039	1,039	63,500	1,039
2023-07-26	1,017	1,075	1,011	1,064	64,700	1,064
2023-07-25	1,060	1,061	1,004	1,017	79,700	1,017
2023-07-24	1,035	1,110	1,029	1,090	109,400	1,090
2023-07-21	1,030	1,046	1,018	1,030	34,900	1,030
2023-07-20	1,011	1,044	996	1,033	70,600	1,033
2023-07-19	955	997	950	996	53,500	996
2023-07-18	922	988	922	944	114,100	944
2023-07-14	1,060	1,060	1,027	1,027	63,400	1,027
2023-07-13	1,048	1,050	1,023	1,050	25,300	1,050
2023-07-12	1,066	1,067	1,033	1,033	49,600	1,033
2023-07-11	1,073	1,090	1,061	1,063	27,700	1,063
2023-07-10	1,099	1,105	1,072	1,073	27,600	1,073
2023-07-07	1,071	1,089	1,053	1,088	30,900	1,088
2023-07-06	1,086	1,113	1,076	1,081	45,900	1,081
2023-07-05	1,098	1,110	1,089	1,093	78,400	1,093
2023-07-04	1,118	1,129	1,103	1,110	29,800	1,110
2023-07-03	1,130	1,142	1,106	1,125	45,100	1,125
2023-06-30	1,110	1,130	1,092	1,130	37,700	1,130
2023-06-29	1,124	1,131	1,100	1,121	46,200	1,121
2023-06-28	1,088	1,140	1,086	1,116	123,900	1,116
2023-06-27	1,055	1,078	1,030	1,065	65,700	1,065
2023-06-26	1,050	1,063	1,028	1,040	38,900	1,040
2023-06-23	1,065	1,072	1,039	1,065	38,400	1,065
2023-06-22	1,029	1,092	1,029	1,062	93,100	1,062
2023-06-21	1,017	1,056	1,006	1,045	70,900	1,045
2023-06-20	1,035	1,035	1,003	1,028	44,600	1,028
2023-06-19	1,001	1,040	991	1,025	57,700	1,025
2023-06-16	951	1,006	946	991	81,200	991
2023-06-15	981	981	960	965	28,400	965
2023-06-14	964	984	956	975	44,900	975
2023-06-13	948	973	943	960	80,000	960
2023-06-12	903	937	903	934	89,200	934
2023-06-09	896	898	878	888	52,400	888
2023-06-08	926	927	879	883	84,300	883
2023-06-07	918	930	892	923	48,800	923
2023-06-06	919	920	904	912	25,200	912
2023-06-05	919	928	905	928	42,200	928
2023-06-02	899	906	885	904	55,700	904
2023-06-01	876	892	873	884	23,700	884
2023-05-31	891	891	872	878	37,700	878
2023-05-30	892	898	878	883	72,200	883
2023-05-29	910	912	882	883	80,400	883
2023-05-26	911	917	891	899	35,200	899
2023-05-25	919	920	895	905	74,500	905
2023-05-24	923	952	901	920	82,100	920
2023-05-23	951	977	933	938	77,000	938
2023-05-22	950	951	925	951	58,700	951
2023-05-19	978	978	935	952	70,700	952
2023-05-18	1,006	1,006	965	968	75,600	968
2023-05-17	977	1,013	954	1,005	54,600	1,005
2023-05-16	990	990	961	977	51,200	977
2023-05-15	985	995	962	975	47,200	975
2023-05-12	963	985	953	980	51,300	980
2023-05-11	961	971	955	967	21,800	967
2023-05-10	966	976	947	968	28,200	968
2023-05-09	984	987	961	969	39,000	969
2023-05-08	964	990	962	987	25,600	987
2023-05-02	970	971	947	956	44,700	956
2023-05-01	1,030	1,032	963	982	72,600	982
2023-04-28	1,017	1,053	1,006	1,021	69,900	1,021
2023-04-27	994	1,034	985	995	51,300	995
2023-04-26	1,074	1,074	988	1,008	160,200	1,008
2023-04-25	931	1,038	930	1,030	286,100	1,030
2023-04-24	927	931	894	931	70,800	931
2023-04-21	902	935	902	912	67,900	912
2023-04-20	871	923	871	901	103,100	901
2023-04-19	901	917	866	871	129,700	871
2023-04-18	920	936	899	899	83,000	899
2023-04-17	895	991	883	929	507,400	929
2023-04-14	986	1,011	976	1,000	118,800	1,000
2023-04-13	957	990	946	989	66,300	989
2023-04-12	955	960	924	959	63,600	959
2023-04-11	963	973	942	955	23,000	955
2023-04-10	915	964	915	960	40,300	960
2023-04-07	938	938	903	908	28,000	908
2023-04-06	911	938	911	928	18,500	928
2023-04-05	926	936	912	919	18,000	919
2023-04-04	935	959	927	927	30,200	927
2023-04-03	920	940	914	930	46,900	930
2023-03-31	922	929	906	906	42,700	906
2023-03-30	918	947	914	930	29,600	930
2023-03-29	912	928	903	911	66,000	911
2023-03-28	983	1,007	912	912	138,900	912
2023-03-27	940	1,009	918	987	256,000	987
2023-03-24	954	969	908	932	183,200	932
2023-03-23	1,028	1,038	921	924	647,600	924
2023-03-22	1,010	1,052	935	950	1,174,100	950
2023-03-20	861	993	861	993	867,500	993
2023-03-17	818	855	807	843	59,600	843
2023-03-16	784	784	750	784	32,300	784
2023-03-15	790	793	777	785	16,600	785
2023-03-14	815	815	786	790	11,300	790
2023-03-13	825	825	801	815	12,200	815
2023-03-10	857	857	825	825	20,100	825
2023-03-09	808	843	808	842	17,500	842
2023-03-08	815	815	803	806	7,500	806
2023-03-07	799	813	799	811	12,400	811
2023-03-06	807	826	801	807	13,200	807
2023-03-03	806	811	802	803	7,500	803
2023-03-02	804	815	803	803	11,600	803
2023-03-01	819	820	813	813	2,200	813
2023-02-28	806	821	806	819	8,300	819
2023-02-27	816	821	805	812	14,200	812
2023-02-24	821	838	821	824	8,500	824
2023-02-22	821	828	816	821	9,200	821
2023-02-21	822	832	818	832	11,300	832
2023-02-20	823	828	821	828	5,400	828
2023-02-17	833	833	815	826	9,500	826
2023-02-16	825	833	820	833	4,500	833
2023-02-15	832	833	818	825	5,800	825
2023-02-14	841	842	813	832	19,500	832
2023-02-13	806	857	792	840	57,900	840
2023-02-10	781	791	770	775	13,300	775
2023-02-09	781	790	781	785	5,100	785
2023-02-08	773	795	772	789	7,100	789
2023-02-07	777	778	771	773	4,800	773
2023-02-06	777	790	773	773	7,700	773
2023-02-03	782	815	775	775	19,400	775
2023-02-02	785	796	776	788	8,900	788
2023-02-01	779	788	773	773	6,900	773
2023-01-31	763	768	763	768	2,800	768
2023-01-30	776	776	765	765	9,200	765
2023-01-27	780	783	761	765	17,600	765
2023-01-26	764	782	764	782	6,300	782
2023-01-25	762	779	762	775	7,000	775
2023-01-24	767	770	762	762	3,000	762
2023-01-23	758	767	758	760	4,700	760
2023-01-20	757	768	755	760	3,900	760
2023-01-19	754	772	754	762	8,600	762
2023-01-18	754	764	752	754	6,800	754
2023-01-17	752	760	752	753	5,400	753
2023-01-16	753	766	752	753	48,800	753
2023-01-13	795	809	795	797	11,900	797
2023-01-12	812	812	805	805	2,500	805
2023-01-11	803	813	798	812	7,000	812
2023-01-10	808	811	796	803	5,400	803
2023-01-06	796	804	788	793	6,900	793
2023-01-05	810	811	792	811	13,300	811
2023-01-04	825	825	799	800	14,400	800

分割・併合履歴： [2017-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3967 (株)エルテス の時系列データ [2023年度]

3967 (株)エルテスの時系列データ [2023年度]