4770 図研エルミック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 321 | 324 | 321 | 322 | 4,400 | 322 |
| 2024-05-01 | 321 | 325 | 321 | 322 | 2,100 | 322 |
| 2024-04-30 | 324 | 324 | 318 | 323 | 6,100 | 323 |
| 2024-04-26 | 317 | 325 | 316 | 322 | 2,700 | 322 |
| 2024-04-25 | 327 | 327 | 320 | 320 | 4,400 | 320 |
| 2024-04-24 | 318 | 325 | 318 | 325 | 8,300 | 325 |
| 2024-04-23 | 319 | 319 | 311 | 318 | 3,900 | 318 |
| 2024-04-22 | 313 | 319 | 313 | 319 | 3,600 | 319 |
| 2024-04-19 | 318 | 318 | 306 | 313 | 16,700 | 313 |
| 2024-04-18 | 320 | 320 | 312 | 317 | 11,800 | 317 |
| 2024-04-17 | 319 | 322 | 313 | 317 | 15,600 | 317 |
| 2024-04-16 | 322 | 322 | 317 | 317 | 10,500 | 317 |
| 2024-04-15 | 324 | 325 | 322 | 322 | 3,200 | 322 |
| 2024-04-12 | 323 | 328 | 322 | 327 | 6,800 | 327 |
| 2024-04-11 | 322 | 322 | 318 | 321 | 6,800 | 321 |
| 2024-04-10 | 316 | 330 | 316 | 322 | 26,000 | 322 |
| 2024-04-09 | 321 | 321 | 313 | 316 | 9,400 | 316 |
| 2024-04-08 | 313 | 315 | 313 | 313 | 6,700 | 313 |
| 2024-04-05 | 311 | 313 | 310 | 312 | 8,700 | 312 |
| 2024-04-04 | 315 | 321 | 312 | 312 | 11,800 | 312 |
| 2024-04-03 | 319 | 328 | 309 | 313 | 83,400 | 313 |
| 2024-04-02 | 345 | 347 | 323 | 323 | 60,100 | 323 |
| 2024-04-01 | 356 | 356 | 343 | 346 | 9,600 | 346 |
| 2024-03-29 | 356 | 357 | 349 | 351 | 13,400 | 351 |
| 2024-03-28 | 358 | 358 | 346 | 354 | 11,700 | 354 |
| 2024-03-27 | 348 | 359 | 346 | 356 | 23,900 | 356 |
| 2024-03-26 | 347 | 352 | 344 | 350 | 13,600 | 350 |
| 2024-03-25 | 352 | 352 | 343 | 345 | 25,800 | 345 |
| 2024-03-22 | 358 | 370 | 351 | 352 | 60,800 | 352 |
| 2024-03-21 | 352 | 375 | 350 | 362 | 229,600 | 362 |
| 2024-03-19 | 342 | 356 | 342 | 350 | 94,000 | 350 |
| 2024-03-18 | 338 | 349 | 335 | 341 | 66,700 | 341 |
| 2024-03-15 | 330 | 344 | 330 | 338 | 14,400 | 338 |
| 2024-03-14 | 323 | 335 | 323 | 334 | 17,400 | 334 |
| 2024-03-13 | 325 | 330 | 325 | 327 | 15,600 | 327 |
| 2024-03-12 | 321 | 330 | 318 | 325 | 9,400 | 325 |
| 2024-03-11 | 336 | 336 | 319 | 322 | 15,400 | 322 |
| 2024-03-08 | 334 | 337 | 328 | 332 | 12,400 | 332 |
| 2024-03-07 | 340 | 350 | 335 | 336 | 55,900 | 336 |
| 2024-03-06 | 334 | 340 | 330 | 336 | 16,600 | 336 |
| 2024-03-05 | 334 | 335 | 328 | 334 | 8,500 | 334 |
| 2024-03-04 | 335 | 339 | 319 | 334 | 42,000 | 334 |
| 2024-03-01 | 332 | 335 | 329 | 334 | 15,700 | 334 |
| 2024-02-29 | 335 | 335 | 329 | 330 | 22,100 | 330 |
| 2024-02-28 | 325 | 336 | 320 | 332 | 57,900 | 332 |
| 2024-02-27 | 320 | 325 | 320 | 323 | 28,600 | 323 |
| 2024-02-26 | 313 | 319 | 313 | 319 | 11,300 | 319 |
| 2024-02-22 | 313 | 316 | 312 | 313 | 10,100 | 313 |
| 2024-02-21 | 312 | 316 | 309 | 311 | 17,300 | 311 |
| 2024-02-20 | 311 | 314 | 310 | 312 | 6,200 | 312 |
| 2024-02-19 | 310 | 313 | 308 | 312 | 12,400 | 312 |
| 2024-02-16 | 306 | 310 | 305 | 307 | 10,900 | 307 |
| 2024-02-15 | 310 | 310 | 303 | 306 | 20,700 | 306 |
| 2024-02-14 | 313 | 314 | 308 | 309 | 23,100 | 309 |
| 2024-02-13 | 318 | 318 | 313 | 315 | 29,500 | 315 |
| 2024-02-09 | 314 | 323 | 314 | 315 | 28,000 | 315 |
| 2024-02-08 | 330 | 334 | 320 | 322 | 38,700 | 322 |
| 2024-02-07 | 325 | 330 | 319 | 330 | 21,300 | 330 |
| 2024-02-06 | 323 | 325 | 319 | 325 | 21,100 | 325 |
| 2024-02-05 | 315 | 322 | 315 | 322 | 16,400 | 322 |
| 2024-02-02 | 319 | 320 | 312 | 315 | 16,400 | 315 |
| 2024-02-01 | 316 | 320 | 315 | 317 | 9,600 | 317 |
| 2024-01-31 | 318 | 318 | 314 | 315 | 10,000 | 315 |
| 2024-01-30 | 321 | 321 | 315 | 316 | 5,600 | 316 |
| 2024-01-29 | 313 | 320 | 313 | 318 | 11,600 | 318 |
| 2024-01-26 | 315 | 316 | 312 | 313 | 5,700 | 313 |
| 2024-01-25 | 316 | 316 | 312 | 314 | 9,800 | 314 |
| 2024-01-24 | 317 | 317 | 314 | 316 | 5,700 | 316 |
| 2024-01-23 | 325 | 326 | 302 | 317 | 77,400 | 317 |
| 2024-01-22 | 312 | 323 | 312 | 321 | 24,000 | 321 |
| 2024-01-19 | 313 | 313 | 310 | 310 | 5,600 | 310 |
| 2024-01-18 | 310 | 313 | 310 | 311 | 3,600 | 311 |
| 2024-01-17 | 313 | 315 | 310 | 310 | 8,800 | 310 |
| 2024-01-16 | 315 | 317 | 312 | 313 | 10,000 | 313 |
| 2024-01-15 | 317 | 317 | 312 | 315 | 18,100 | 315 |
| 2024-01-12 | 315 | 319 | 315 | 317 | 5,600 | 317 |
| 2024-01-11 | 320 | 320 | 313 | 315 | 20,000 | 315 |
| 2024-01-10 | 314 | 319 | 314 | 317 | 7,300 | 317 |
| 2024-01-09 | 317 | 321 | 310 | 314 | 15,700 | 314 |
| 2024-01-05 | 323 | 323 | 314 | 317 | 27,500 | 317 |
| 2024-01-04 | 315 | 327 | 312 | 323 | 26,700 | 323 |
分割・併合履歴 ： なし
