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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
