5246 (株)ELEMENTS 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 519 | 521 | 505 | 505 | 230,300 | 505 |
| 2024-11-20 | 509 | 517 | 504 | 516 | 166,300 | 516 |
| 2024-11-19 | 505 | 516 | 505 | 509 | 142,300 | 509 |
| 2024-11-18 | 498 | 515 | 498 | 502 | 130,400 | 502 |
| 2024-11-15 | 499 | 518 | 490 | 507 | 331,100 | 507 |
| 2024-11-14 | 513 | 518 | 500 | 501 | 184,400 | 501 |
| 2024-11-13 | 511 | 523 | 509 | 515 | 181,200 | 515 |
| 2024-11-12 | 518 | 521 | 505 | 507 | 177,300 | 507 |
| 2024-11-11 | 521 | 525 | 512 | 516 | 185,400 | 516 |
| 2024-11-08 | 509 | 522 | 505 | 518 | 324,100 | 518 |
| 2024-11-07 | 510 | 520 | 504 | 507 | 182,300 | 507 |
| 2024-11-06 | 495 | 518 | 495 | 509 | 266,700 | 509 |
| 2024-11-05 | 496 | 508 | 488 | 495 | 362,800 | 495 |
| 2024-11-01 | 506 | 514 | 496 | 496 | 387,000 | 496 |
| 2024-10-31 | 512 | 525 | 503 | 521 | 345,500 | 521 |
| 2024-10-30 | 512 | 520 | 499 | 506 | 320,100 | 506 |
| 2024-10-29 | 513 | 518 | 506 | 512 | 259,000 | 512 |
| 2024-10-28 | 504 | 529 | 504 | 515 | 347,400 | 515 |
| 2024-10-25 | 520 | 524 | 505 | 513 | 295,500 | 513 |
| 2024-10-24 | 525 | 531 | 513 | 516 | 386,600 | 516 |
| 2024-10-23 | 534 | 545 | 527 | 534 | 394,300 | 534 |
| 2024-10-22 | 560 | 564 | 541 | 544 | 412,900 | 544 |
| 2024-10-21 | 571 | 580 | 554 | 558 | 450,900 | 558 |
| 2024-10-18 | 565 | 576 | 552 | 575 | 790,200 | 575 |
| 2024-10-17 | 590 | 599 | 557 | 569 | 979,000 | 569 |
| 2024-10-16 | 663 | 663 | 583 | 594 | 2,897,900 | 594 |
| 2024-10-15 | 594 | 694 | 591 | 683 | 3,766,600 | 683 |
| 2024-10-11 | 649 | 657 | 621 | 627 | 1,585,700 | 627 |
| 2024-10-10 | 629 | 649 | 611 | 629 | 1,131,400 | 629 |
| 2024-10-09 | 630 | 639 | 623 | 629 | 289,400 | 629 |
| 2024-10-08 | 660 | 660 | 628 | 629 | 522,800 | 629 |
| 2024-10-07 | 658 | 674 | 655 | 664 | 370,500 | 664 |
| 2024-10-04 | 672 | 672 | 648 | 648 | 430,300 | 648 |
| 2024-10-03 | 686 | 687 | 665 | 666 | 398,100 | 666 |
| 2024-10-02 | 693 | 701 | 675 | 675 | 545,400 | 675 |
| 2024-10-01 | 683 | 727 | 673 | 708 | 547,000 | 708 |
| 2024-09-30 | 687 | 710 | 680 | 684 | 485,300 | 684 |
| 2024-09-27 | 710 | 730 | 695 | 712 | 404,200 | 712 |
| 2024-09-26 | 690 | 723 | 683 | 705 | 527,300 | 705 |
| 2024-09-25 | 676 | 711 | 672 | 696 | 425,100 | 696 |
| 2024-09-24 | 694 | 695 | 671 | 671 | 252,500 | 671 |
| 2024-09-20 | 683 | 685 | 670 | 679 | 242,500 | 679 |
| 2024-09-19 | 673 | 689 | 670 | 673 | 332,900 | 673 |
| 2024-09-18 | 665 | 677 | 651 | 655 | 331,400 | 655 |
| 2024-09-17 | 691 | 691 | 641 | 655 | 761,300 | 655 |
| 2024-09-13 | 714 | 723 | 692 | 694 | 400,700 | 694 |
| 2024-09-12 | 705 | 728 | 699 | 728 | 489,700 | 728 |
| 2024-09-11 | 704 | 711 | 679 | 686 | 528,800 | 686 |
| 2024-09-10 | 711 | 730 | 692 | 710 | 503,200 | 710 |
| 2024-09-09 | 689 | 714 | 679 | 705 | 416,200 | 705 |
| 2024-09-06 | 745 | 745 | 706 | 714 | 517,300 | 714 |
| 2024-09-05 | 716 | 738 | 705 | 730 | 404,800 | 730 |
| 2024-09-04 | 726 | 731 | 706 | 716 | 926,600 | 716 |
| 2024-09-03 | 799 | 808 | 734 | 756 | 1,473,800 | 756 |
| 2024-09-02 | 811 | 825 | 793 | 794 | 850,300 | 794 |
| 2024-08-30 | 786 | 807 | 786 | 804 | 541,600 | 804 |
| 2024-08-29 | 782 | 790 | 768 | 785 | 473,200 | 785 |
| 2024-08-28 | 813 | 815 | 785 | 794 | 841,600 | 794 |
| 2024-08-27 | 811 | 832 | 792 | 810 | 1,166,100 | 810 |
| 2024-08-26 | 824 | 845 | 804 | 811 | 724,100 | 811 |
| 2024-08-23 | 837 | 851 | 815 | 815 | 783,000 | 815 |
| 2024-08-22 | 852 | 881 | 817 | 837 | 1,506,600 | 837 |
| 2024-08-21 | 846 | 904 | 838 | 850 | 1,669,000 | 850 |
| 2024-08-20 | 885 | 885 | 857 | 857 | 703,300 | 857 |
| 2024-08-19 | 939 | 939 | 855 | 863 | 1,458,800 | 863 |
| 2024-08-16 | 911 | 954 | 875 | 921 | 2,601,500 | 921 |
| 2024-08-15 | 820 | 903 | 797 | 881 | 2,651,100 | 881 |
| 2024-08-14 | 810 | 862 | 776 | 805 | 1,658,300 | 805 |
| 2024-08-13 | 832 | 882 | 815 | 816 | 1,956,300 | 816 |
| 2024-08-09 | 821 | 850 | 788 | 828 | 1,472,500 | 828 |
| 2024-08-08 | 800 | 854 | 781 | 806 | 1,427,800 | 806 |
| 2024-08-07 | 723 | 865 | 722 | 815 | 2,221,300 | 815 |
| 2024-08-06 | 743 | 788 | 727 | 753 | 1,549,200 | 753 |
| 2024-08-05 | 758 | 798 | 708 | 708 | 1,965,700 | 708 |
| 2024-08-02 | 900 | 926 | 841 | 858 | 2,578,700 | 858 |
| 2024-08-01 | 1,043 | 1,051 | 996 | 1,005 | 1,106,400 | 1,005 |
| 2024-07-31 | 1,034 | 1,082 | 1,025 | 1,065 | 1,381,800 | 1,065 |
| 2024-07-30 | 1,098 | 1,098 | 1,015 | 1,050 | 3,026,700 | 1,050 |
| 2024-07-29 | 1,140 | 1,160 | 1,064 | 1,121 | 2,747,000 | 1,121 |
| 2024-07-26 | 1,270 | 1,300 | 1,119 | 1,131 | 2,988,000 | 1,131 |
| 2024-07-25 | 1,278 | 1,303 | 1,170 | 1,249 | 2,072,000 | 1,249 |
| 2024-07-24 | 1,324 | 1,343 | 1,220 | 1,318 | 2,113,200 | 1,318 |
| 2024-07-23 | 1,401 | 1,466 | 1,320 | 1,354 | 3,233,600 | 1,354 |
| 2024-07-22 | 1,236 | 1,408 | 1,188 | 1,387 | 5,620,200 | 1,387 |
| 2024-07-19 | 1,925 | 1,936 | 1,526 | 1,526 | 3,325,500 | 1,526 |
| 2024-07-18 | 2,029 | 2,115 | 1,926 | 1,926 | 2,056,200 | 1,926 |
| 2024-07-17 | 2,081 | 2,161 | 1,975 | 2,003 | 1,875,400 | 2,003 |
| 2024-07-16 | 2,210 | 2,313 | 2,039 | 2,082 | 4,466,800 | 2,082 |
| 2024-07-12 | 1,850 | 2,084 | 1,800 | 2,010 | 2,940,500 | 2,010 |
| 2024-07-11 | 1,926 | 1,996 | 1,866 | 1,889 | 2,603,400 | 1,889 |
| 2024-07-10 | 1,941 | 1,974 | 1,835 | 1,923 | 2,019,700 | 1,923 |
| 2024-07-09 | 1,650 | 1,944 | 1,622 | 1,905 | 3,247,000 | 1,905 |
| 2024-07-08 | 1,800 | 1,815 | 1,721 | 1,721 | 1,711,100 | 1,721 |
| 2024-07-05 | 1,795 | 1,949 | 1,726 | 1,835 | 4,657,100 | 1,835 |
| 2024-07-04 | 1,876 | 1,915 | 1,702 | 1,795 | 4,976,700 | 1,795 |
| 2024-07-03 | 1,545 | 1,775 | 1,523 | 1,775 | 5,042,600 | 1,775 |
| 2024-07-02 | 1,499 | 1,665 | 1,421 | 1,475 | 7,012,400 | 1,475 |
| 2024-07-01 | 1,645 | 1,808 | 1,597 | 1,739 | 8,657,200 | 1,739 |
| 2024-06-28 | 1,565 | 1,575 | 1,487 | 1,516 | 3,763,300 | 1,516 |
| 2024-06-27 | 1,465 | 1,627 | 1,450 | 1,597 | 6,262,600 | 1,597 |
| 2024-06-26 | 1,410 | 1,507 | 1,387 | 1,468 | 9,300,200 | 1,468 |
| 2024-06-25 | 1,270 | 1,365 | 1,226 | 1,350 | 5,744,600 | 1,350 |
| 2024-06-24 | 1,247 | 1,310 | 1,201 | 1,228 | 3,315,800 | 1,228 |
| 2024-06-21 | 1,220 | 1,390 | 1,187 | 1,299 | 7,291,300 | 1,299 |
| 2024-06-20 | 1,150 | 1,268 | 1,103 | 1,215 | 8,031,700 | 1,215 |
| 2024-06-19 | 1,070 | 1,079 | 1,044 | 1,079 | 1,386,900 | 1,079 |
| 2024-06-18 | 947 | 999 | 912 | 929 | 749,700 | 929 |
| 2024-06-17 | 949 | 980 | 945 | 947 | 211,700 | 947 |
| 2024-06-14 | 923 | 962 | 916 | 958 | 236,900 | 958 |
| 2024-06-13 | 948 | 953 | 926 | 938 | 145,300 | 938 |
| 2024-06-12 | 943 | 975 | 934 | 943 | 304,400 | 943 |
| 2024-06-11 | 980 | 980 | 942 | 942 | 205,600 | 942 |
| 2024-06-10 | 970 | 983 | 955 | 971 | 366,400 | 971 |
| 2024-06-07 | 970 | 1,033 | 970 | 993 | 941,400 | 993 |
| 2024-06-06 | 954 | 965 | 918 | 965 | 455,900 | 965 |
| 2024-06-05 | 960 | 974 | 940 | 954 | 488,100 | 954 |
| 2024-06-04 | 920 | 980 | 905 | 970 | 619,300 | 970 |
| 2024-06-03 | 918 | 965 | 913 | 914 | 622,300 | 914 |
| 2024-05-31 | 853 | 918 | 853 | 883 | 525,500 | 883 |
| 2024-05-30 | 838 | 891 | 823 | 862 | 501,700 | 862 |
| 2024-05-29 | 860 | 875 | 834 | 842 | 172,500 | 842 |
| 2024-05-28 | 842 | 875 | 841 | 860 | 253,500 | 860 |
| 2024-05-27 | 826 | 840 | 815 | 833 | 180,400 | 833 |
| 2024-05-24 | 835 | 844 | 823 | 832 | 158,400 | 832 |
| 2024-05-23 | 865 | 877 | 843 | 850 | 197,300 | 850 |
| 2024-05-22 | 852 | 865 | 834 | 854 | 286,300 | 854 |
| 2024-05-21 | 855 | 895 | 849 | 862 | 526,500 | 862 |
| 2024-05-20 | 822 | 866 | 822 | 844 | 450,000 | 844 |
| 2024-05-17 | 821 | 826 | 808 | 821 | 230,300 | 821 |
| 2024-05-16 | 825 | 847 | 803 | 822 | 420,900 | 822 |
| 2024-05-15 | 814 | 836 | 806 | 820 | 291,300 | 820 |
| 2024-05-14 | 819 | 826 | 804 | 808 | 311,900 | 808 |
| 2024-05-13 | 859 | 870 | 825 | 834 | 370,100 | 834 |
| 2024-05-10 | 838 | 879 | 833 | 865 | 563,900 | 865 |
| 2024-05-09 | 874 | 874 | 837 | 848 | 730,300 | 848 |
| 2024-05-08 | 783 | 875 | 777 | 865 | 1,564,100 | 865 |
| 2024-05-07 | 760 | 790 | 755 | 785 | 538,100 | 785 |
| 2024-05-02 | 748 | 819 | 740 | 746 | 986,600 | 746 |
| 2024-05-01 | 780 | 786 | 753 | 753 | 392,100 | 753 |
| 2024-04-30 | 806 | 808 | 774 | 786 | 577,600 | 786 |
| 2024-04-26 | 809 | 824 | 781 | 796 | 580,800 | 796 |
| 2024-04-25 | 818 | 822 | 774 | 815 | 909,700 | 815 |
| 2024-04-24 | 835 | 852 | 807 | 827 | 821,700 | 827 |
| 2024-04-23 | 827 | 857 | 795 | 821 | 1,239,600 | 821 |
| 2024-04-22 | 757 | 859 | 746 | 835 | 2,285,700 | 835 |
| 2024-04-19 | 741 | 757 | 702 | 736 | 877,100 | 736 |
| 2024-04-18 | 742 | 760 | 722 | 740 | 730,600 | 740 |
| 2024-04-17 | 750 | 776 | 730 | 757 | 897,200 | 757 |
| 2024-04-16 | 795 | 804 | 737 | 757 | 1,723,000 | 757 |
| 2024-04-15 | 860 | 922 | 795 | 810 | 2,706,200 | 810 |
| 2024-04-12 | 935 | 945 | 888 | 896 | 999,400 | 896 |
| 2024-04-11 | 890 | 934 | 878 | 921 | 801,100 | 921 |
| 2024-04-10 | 923 | 937 | 876 | 897 | 992,800 | 897 |
| 2024-04-09 | 940 | 972 | 915 | 922 | 1,147,700 | 922 |
| 2024-04-08 | 871 | 948 | 861 | 940 | 1,554,000 | 940 |
| 2024-04-05 | 886 | 908 | 856 | 873 | 1,927,000 | 873 |
| 2024-04-04 | 1,031 | 1,045 | 906 | 931 | 3,155,200 | 931 |
| 2024-04-03 | 979 | 1,061 | 958 | 1,039 | 3,718,800 | 1,039 |
| 2024-04-02 | 958 | 1,010 | 914 | 1,009 | 1,815,300 | 1,009 |
| 2024-04-01 | 974 | 1,032 | 961 | 968 | 2,968,900 | 968 |
| 2024-03-29 | 870 | 959 | 860 | 959 | 1,914,600 | 959 |
| 2024-03-28 | 885 | 925 | 848 | 874 | 1,420,600 | 874 |
| 2024-03-27 | 912 | 945 | 890 | 912 | 1,690,100 | 912 |
| 2024-03-26 | 991 | 999 | 910 | 911 | 1,720,700 | 911 |
| 2024-03-25 | 994 | 1,010 | 936 | 961 | 2,746,100 | 961 |
| 2024-03-22 | 1,032 | 1,047 | 972 | 985 | 2,726,400 | 985 |
| 2024-03-21 | 1,011 | 1,143 | 1,011 | 1,062 | 7,671,900 | 1,062 |
| 2024-03-19 | 934 | 1,039 | 881 | 1,010 | 7,266,900 | 1,010 |
| 2024-03-18 | 771 | 903 | 771 | 890 | 2,763,500 | 890 |
| 2024-03-15 | 786 | 806 | 767 | 783 | 478,000 | 783 |
| 2024-03-14 | 822 | 825 | 783 | 815 | 505,100 | 815 |
| 2024-03-13 | 794 | 839 | 788 | 824 | 1,577,200 | 824 |
| 2024-03-12 | 728 | 766 | 664 | 755 | 1,194,000 | 755 |
| 2024-03-11 | 757 | 788 | 714 | 733 | 1,504,100 | 733 |
| 2024-03-08 | 830 | 852 | 787 | 798 | 895,700 | 798 |
| 2024-03-07 | 871 | 910 | 820 | 841 | 1,483,300 | 841 |
| 2024-03-06 | 847 | 904 | 820 | 856 | 1,817,900 | 856 |
| 2024-03-05 | 750 | 881 | 738 | 856 | 2,947,000 | 856 |
| 2024-03-04 | 789 | 793 | 730 | 740 | 1,033,800 | 740 |
| 2024-03-01 | 770 | 771 | 715 | 721 | 895,600 | 721 |
| 2024-02-29 | 780 | 795 | 760 | 763 | 974,200 | 763 |
| 2024-02-28 | 792 | 849 | 755 | 802 | 1,928,300 | 802 |
| 2024-02-27 | 800 | 843 | 773 | 781 | 2,194,000 | 781 |
| 2024-02-26 | 706 | 789 | 691 | 785 | 2,877,300 | 785 |
| 2024-02-22 | 717 | 717 | 680 | 689 | 1,074,900 | 689 |
| 2024-02-21 | 730 | 735 | 672 | 680 | 2,028,700 | 680 |
| 2024-02-20 | 700 | 747 | 665 | 674 | 2,416,700 | 674 |
| 2024-02-19 | 615 | 712 | 614 | 712 | 2,272,700 | 712 |
| 2024-02-16 | 607 | 644 | 605 | 612 | 944,600 | 612 |
| 2024-02-15 | 658 | 669 | 603 | 612 | 1,806,000 | 612 |
| 2024-02-14 | 576 | 643 | 566 | 639 | 2,295,600 | 639 |
| 2024-02-13 | 591 | 634 | 578 | 583 | 1,704,300 | 583 |
| 2024-02-09 | 648 | 671 | 592 | 601 | 2,520,300 | 601 |
| 2024-02-08 | 747 | 749 | 666 | 671 | 6,372,600 | 671 |
| 2024-02-07 | 584 | 649 | 582 | 649 | 4,690,100 | 649 |
| 2024-02-06 | 502 | 554 | 494 | 549 | 3,121,400 | 549 |
| 2024-02-05 | 483 | 513 | 482 | 504 | 1,274,600 | 504 |
| 2024-02-02 | 519 | 538 | 479 | 479 | 2,085,600 | 479 |
| 2024-02-01 | 548 | 553 | 514 | 516 | 1,851,000 | 516 |
| 2024-01-31 | 515 | 597 | 511 | 553 | 7,032,900 | 553 |
| 2024-01-30 | 510 | 602 | 482 | 537 | 9,642,800 | 537 |
| 2024-01-29 | 429 | 506 | 427 | 506 | 6,061,900 | 506 |
| 2024-01-26 | 440 | 462 | 416 | 426 | 7,277,200 | 426 |
| 2024-01-25 | 387 | 395 | 378 | 385 | 399,800 | 385 |
| 2024-01-24 | 376 | 395 | 372 | 392 | 537,800 | 392 |
| 2024-01-23 | 371 | 383 | 359 | 372 | 494,800 | 372 |
| 2024-01-22 | 347 | 374 | 347 | 374 | 521,500 | 374 |
| 2024-01-19 | 345 | 352 | 337 | 337 | 273,400 | 337 |
| 2024-01-18 | 342 | 352 | 333 | 341 | 511,500 | 341 |
| 2024-01-17 | 362 | 374 | 347 | 350 | 779,300 | 350 |
| 2024-01-16 | 383 | 390 | 366 | 367 | 1,598,200 | 367 |
| 2024-01-15 | 388 | 427 | 383 | 415 | 3,416,400 | 415 |
| 2024-01-12 | 354 | 378 | 347 | 364 | 780,800 | 364 |
| 2024-01-11 | 362 | 365 | 343 | 351 | 604,000 | 351 |
| 2024-01-10 | 341 | 373 | 340 | 368 | 869,700 | 368 |
| 2024-01-09 | 334 | 343 | 332 | 342 | 164,000 | 342 |
| 2024-01-05 | 337 | 340 | 328 | 334 | 232,300 | 334 |
| 2024-01-04 | 337 | 346 | 331 | 341 | 240,100 | 341 |
分割・併合履歴 ： なし
