5246 (株)ELEMENTS 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 996 | 1,001 | 958 | 965 | 1,486,200 | 965 |
| 2025-07-01 | 1,049 | 1,050 | 1,000 | 1,007 | 1,077,000 | 1,007 |
| 2025-06-30 | 999 | 1,037 | 996 | 1,028 | 1,744,500 | 1,028 |
| 2025-06-27 | 1,011 | 1,027 | 991 | 1,001 | 1,330,500 | 1,001 |
| 2025-06-26 | 1,045 | 1,056 | 1,010 | 1,020 | 1,278,500 | 1,020 |
| 2025-06-25 | 1,141 | 1,150 | 1,036 | 1,037 | 2,233,300 | 1,037 |
| 2025-06-24 | 1,120 | 1,152 | 1,109 | 1,123 | 2,133,500 | 1,123 |
| 2025-06-23 | 1,101 | 1,113 | 1,062 | 1,090 | 1,966,900 | 1,090 |
| 2025-06-20 | 1,262 | 1,262 | 1,123 | 1,124 | 3,828,800 | 1,124 |
| 2025-06-19 | 1,321 | 1,325 | 1,203 | 1,232 | 3,847,700 | 1,232 |
| 2025-06-18 | 1,360 | 1,381 | 1,317 | 1,321 | 2,857,900 | 1,321 |
| 2025-06-17 | 1,439 | 1,445 | 1,371 | 1,379 | 3,586,300 | 1,379 |
| 2025-06-16 | 1,393 | 1,456 | 1,361 | 1,409 | 7,255,100 | 1,409 |
| 2025-06-13 | 1,330 | 1,471 | 1,296 | 1,379 | 11,766,000 | 1,379 |
| 2025-06-12 | 1,330 | 1,360 | 1,290 | 1,301 | 3,665,200 | 1,301 |
| 2025-06-11 | 1,301 | 1,398 | 1,299 | 1,329 | 5,697,600 | 1,329 |
| 2025-06-10 | 1,328 | 1,375 | 1,278 | 1,315 | 7,928,500 | 1,315 |
| 2025-06-09 | 1,128 | 1,285 | 1,114 | 1,268 | 11,290,400 | 1,268 |
| 2025-06-06 | 1,076 | 1,224 | 1,068 | 1,114 | 11,977,200 | 1,114 |
| 2025-06-05 | 1,105 | 1,118 | 1,057 | 1,057 | 2,124,500 | 1,057 |
| 2025-06-04 | 1,080 | 1,148 | 1,052 | 1,100 | 4,331,800 | 1,100 |
| 2025-06-03 | 1,049 | 1,089 | 1,034 | 1,083 | 4,260,400 | 1,083 |
| 2025-06-02 | 1,180 | 1,188 | 1,027 | 1,030 | 6,881,200 | 1,030 |
| 2025-05-30 | 1,051 | 1,199 | 1,005 | 1,133 | 18,529,900 | 1,133 |
| 2025-05-29 | 1,008 | 1,035 | 998 | 1,004 | 976,300 | 1,004 |
| 2025-05-28 | 975 | 1,012 | 971 | 986 | 1,415,200 | 986 |
| 2025-05-27 | 980 | 996 | 936 | 964 | 1,001,600 | 964 |
| 2025-05-26 | 971 | 1,020 | 971 | 978 | 1,214,100 | 978 |
| 2025-05-23 | 1,006 | 1,015 | 962 | 979 | 1,107,600 | 979 |
| 2025-05-22 | 999 | 1,019 | 986 | 1,005 | 1,208,500 | 1,005 |
| 2025-05-21 | 947 | 1,022 | 924 | 1,003 | 2,131,900 | 1,003 |
| 2025-05-20 | 937 | 974 | 934 | 947 | 959,500 | 947 |
| 2025-05-19 | 966 | 970 | 931 | 936 | 792,100 | 936 |
| 2025-05-16 | 932 | 959 | 915 | 946 | 1,224,100 | 946 |
| 2025-05-15 | 898 | 945 | 898 | 923 | 1,653,900 | 923 |
| 2025-05-14 | 900 | 936 | 895 | 905 | 1,259,400 | 905 |
| 2025-05-13 | 911 | 925 | 890 | 901 | 1,227,800 | 901 |
| 2025-05-12 | 928 | 952 | 888 | 901 | 2,295,300 | 901 |
| 2025-05-09 | 823 | 933 | 807 | 913 | 3,107,500 | 913 |
| 2025-05-08 | 833 | 855 | 815 | 824 | 963,400 | 824 |
| 2025-05-07 | 802 | 838 | 798 | 821 | 1,062,500 | 821 |
| 2025-05-02 | 815 | 829 | 794 | 795 | 1,062,500 | 795 |
| 2025-05-01 | 840 | 857 | 800 | 806 | 1,394,300 | 806 |
| 2025-04-30 | 830 | 854 | 821 | 844 | 498,900 | 844 |
| 2025-04-28 | 864 | 867 | 836 | 841 | 813,100 | 841 |
| 2025-04-25 | 789 | 867 | 783 | 851 | 1,668,600 | 851 |
| 2025-04-24 | 786 | 800 | 778 | 784 | 416,800 | 784 |
| 2025-04-23 | 815 | 820 | 774 | 782 | 1,059,200 | 782 |
| 2025-04-22 | 815 | 848 | 795 | 805 | 812,100 | 805 |
| 2025-04-21 | 856 | 865 | 810 | 813 | 763,100 | 813 |
| 2025-04-18 | 850 | 870 | 834 | 841 | 993,100 | 841 |
| 2025-04-17 | 808 | 857 | 807 | 848 | 1,767,400 | 848 |
| 2025-04-16 | 818 | 837 | 782 | 787 | 1,516,500 | 787 |
| 2025-04-15 | 800 | 826 | 774 | 810 | 1,774,600 | 810 |
| 2025-04-14 | 831 | 841 | 812 | 813 | 1,143,600 | 813 |
| 2025-04-11 | 762 | 830 | 757 | 830 | 1,200,300 | 830 |
| 2025-04-10 | 808 | 808 | 761 | 792 | 1,232,900 | 792 |
| 2025-04-09 | 743 | 745 | 706 | 733 | 937,000 | 733 |
| 2025-04-08 | 738 | 766 | 736 | 758 | 1,175,700 | 758 |
| 2025-04-07 | 678 | 715 | 641 | 678 | 1,615,800 | 678 |
| 2025-04-04 | 764 | 778 | 726 | 767 | 1,439,900 | 767 |
| 2025-04-03 | 742 | 790 | 741 | 779 | 1,603,900 | 779 |
| 2025-04-02 | 832 | 839 | 800 | 800 | 1,098,800 | 800 |
| 2025-04-01 | 875 | 876 | 826 | 841 | 1,237,900 | 841 |
| 2025-03-31 | 870 | 900 | 865 | 873 | 910,800 | 873 |
| 2025-03-28 | 919 | 922 | 896 | 896 | 854,900 | 896 |
| 2025-03-27 | 967 | 967 | 912 | 919 | 1,278,100 | 919 |
| 2025-03-26 | 1,005 | 1,009 | 959 | 965 | 1,893,700 | 965 |
| 2025-03-25 | 942 | 1,009 | 933 | 990 | 3,205,100 | 990 |
| 2025-03-24 | 988 | 1,034 | 929 | 929 | 3,961,600 | 929 |
| 2025-03-21 | 940 | 959 | 915 | 958 | 1,067,000 | 958 |
| 2025-03-19 | 980 | 981 | 905 | 942 | 2,804,200 | 942 |
| 2025-03-18 | 1,017 | 1,040 | 970 | 970 | 2,361,300 | 970 |
| 2025-03-17 | 1,044 | 1,098 | 1,007 | 1,009 | 3,346,700 | 1,009 |
| 2025-03-14 | 1,022 | 1,061 | 977 | 1,019 | 2,488,300 | 1,019 |
| 2025-03-13 | 1,068 | 1,074 | 995 | 1,014 | 2,209,400 | 1,014 |
| 2025-03-12 | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 | 1,038 |
| 2025-03-11 | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 | 1,026 |
| 2025-03-10 | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 | 1,036 |
| 2025-03-07 | 992 | 1,058 | 945 | 1,009 | 6,275,900 | 1,009 |
| 2025-03-06 | 908 | 1,034 | 892 | 1,022 | 6,409,300 | 1,022 |
| 2025-03-05 | 828 | 917 | 824 | 884 | 2,545,300 | 884 |
| 2025-03-04 | 860 | 865 | 805 | 820 | 1,318,400 | 820 |
| 2025-03-03 | 900 | 922 | 841 | 861 | 1,503,100 | 861 |
| 2025-02-28 | 906 | 979 | 882 | 895 | 3,001,000 | 895 |
| 2025-02-27 | 945 | 1,014 | 920 | 935 | 7,109,000 | 935 |
| 2025-02-26 | 908 | 956 | 861 | 885 | 4,149,000 | 885 |
| 2025-02-25 | 740 | 914 | 738 | 914 | 3,121,600 | 914 |
| 2025-02-21 | 792 | 792 | 759 | 764 | 688,500 | 764 |
| 2025-02-20 | 820 | 834 | 751 | 789 | 1,408,500 | 789 |
| 2025-02-19 | 835 | 852 | 810 | 819 | 823,400 | 819 |
| 2025-02-18 | 859 | 898 | 848 | 850 | 884,800 | 850 |
| 2025-02-17 | 865 | 881 | 837 | 858 | 1,086,400 | 858 |
| 2025-02-14 | 855 | 914 | 822 | 889 | 1,829,800 | 889 |
| 2025-02-13 | 909 | 934 | 831 | 852 | 1,793,600 | 852 |
| 2025-02-12 | 990 | 1,038 | 902 | 904 | 3,977,700 | 904 |
| 2025-02-10 | 868 | 965 | 862 | 954 | 3,248,600 | 954 |
| 2025-02-07 | 816 | 900 | 807 | 861 | 2,224,800 | 861 |
| 2025-02-06 | 887 | 951 | 817 | 831 | 3,151,400 | 831 |
| 2025-02-05 | 1,001 | 1,002 | 876 | 902 | 5,081,800 | 902 |
| 2025-02-04 | 866 | 999 | 866 | 965 | 9,195,100 | 965 |
| 2025-02-03 | 785 | 866 | 782 | 851 | 4,875,300 | 851 |
| 2025-01-31 | 731 | 805 | 716 | 789 | 3,531,700 | 789 |
| 2025-01-30 | 716 | 743 | 706 | 735 | 1,802,700 | 735 |
| 2025-01-29 | 775 | 805 | 714 | 729 | 4,053,800 | 729 |
| 2025-01-28 | 750 | 833 | 728 | 760 | 7,800,900 | 760 |
| 2025-01-27 | 688 | 751 | 681 | 751 | 2,374,200 | 751 |
| 2025-01-24 | 640 | 688 | 626 | 651 | 2,556,200 | 651 |
| 2025-01-23 | 635 | 669 | 605 | 636 | 2,567,100 | 636 |
| 2025-01-22 | 702 | 702 | 623 | 625 | 2,102,800 | 625 |
| 2025-01-21 | 714 | 718 | 652 | 682 | 4,703,500 | 682 |
| 2025-01-20 | 567 | 651 | 562 | 651 | 1,685,800 | 651 |
| 2025-01-17 | 592 | 594 | 520 | 551 | 2,713,100 | 551 |
| 2025-01-16 | 585 | 615 | 566 | 582 | 5,683,700 | 582 |
| 2025-01-15 | 524 | 555 | 522 | 555 | 691,100 | 555 |
| 2025-01-14 | 478 | 482 | 466 | 475 | 620,100 | 475 |
| 2025-01-10 | 500 | 501 | 491 | 494 | 314,400 | 494 |
| 2025-01-09 | 500 | 511 | 495 | 500 | 456,100 | 500 |
| 2025-01-08 | 515 | 517 | 500 | 507 | 762,100 | 507 |
| 2025-01-07 | 502 | 512 | 494 | 510 | 862,600 | 510 |
| 2025-01-06 | 485 | 494 | 476 | 486 | 1,081,800 | 486 |
分割・併合履歴 ： なし