6750 エレコム(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,598 | 1,598 | 1,558 | 1,585 | 225,600 | 1,585 |
| 2025-04-03 | 1,604 | 1,620 | 1,595 | 1,613 | 148,700 | 1,613 |
| 2025-04-02 | 1,653 | 1,661 | 1,638 | 1,644 | 133,300 | 1,644 |
| 2025-04-01 | 1,661 | 1,672 | 1,642 | 1,646 | 108,700 | 1,646 |
| 2025-03-31 | 1,670 | 1,672 | 1,644 | 1,653 | 174,500 | 1,653 |
| 2025-03-28 | 1,679 | 1,687 | 1,666 | 1,679 | 110,000 | 1,679 |
| 2025-03-27 | 1,713 | 1,719 | 1,691 | 1,703 | 173,700 | 1,703 |
| 2025-03-26 | 1,680 | 1,708 | 1,672 | 1,700 | 157,400 | 1,700 |
| 2025-03-25 | 1,676 | 1,694 | 1,673 | 1,679 | 104,400 | 1,679 |
| 2025-03-24 | 1,705 | 1,705 | 1,666 | 1,671 | 110,300 | 1,671 |
| 2025-03-21 | 1,688 | 1,725 | 1,688 | 1,702 | 143,300 | 1,702 |
| 2025-03-19 | 1,719 | 1,727 | 1,707 | 1,708 | 157,400 | 1,708 |
| 2025-03-18 | 1,703 | 1,707 | 1,686 | 1,689 | 122,600 | 1,689 |
| 2025-03-17 | 1,707 | 1,713 | 1,696 | 1,700 | 124,700 | 1,700 |
| 2025-03-14 | 1,695 | 1,699 | 1,681 | 1,693 | 179,800 | 1,693 |
| 2025-03-13 | 1,684 | 1,708 | 1,677 | 1,696 | 180,900 | 1,696 |
| 2025-03-12 | 1,686 | 1,695 | 1,666 | 1,680 | 273,000 | 1,680 |
| 2025-03-11 | 1,703 | 1,714 | 1,688 | 1,700 | 164,200 | 1,700 |
| 2025-03-10 | 1,703 | 1,731 | 1,699 | 1,715 | 268,700 | 1,715 |
| 2025-03-07 | 1,641 | 1,693 | 1,630 | 1,681 | 167,500 | 1,681 |
| 2025-03-06 | 1,667 | 1,672 | 1,657 | 1,664 | 121,200 | 1,664 |
| 2025-03-05 | 1,660 | 1,663 | 1,646 | 1,657 | 101,100 | 1,657 |
| 2025-03-04 | 1,656 | 1,666 | 1,639 | 1,647 | 141,000 | 1,647 |
| 2025-03-03 | 1,645 | 1,667 | 1,643 | 1,653 | 134,800 | 1,653 |
| 2025-02-28 | 1,620 | 1,650 | 1,611 | 1,650 | 278,400 | 1,650 |
| 2025-02-27 | 1,621 | 1,634 | 1,611 | 1,631 | 91,100 | 1,631 |
| 2025-02-26 | 1,626 | 1,631 | 1,613 | 1,630 | 104,300 | 1,630 |
| 2025-02-25 | 1,610 | 1,640 | 1,607 | 1,635 | 136,600 | 1,635 |
| 2025-02-21 | 1,601 | 1,634 | 1,586 | 1,632 | 130,100 | 1,632 |
| 2025-02-20 | 1,645 | 1,645 | 1,579 | 1,605 | 221,700 | 1,605 |
| 2025-02-19 | 1,659 | 1,659 | 1,641 | 1,646 | 90,500 | 1,646 |
| 2025-02-18 | 1,659 | 1,694 | 1,646 | 1,659 | 185,000 | 1,659 |
| 2025-02-17 | 1,605 | 1,659 | 1,603 | 1,643 | 244,300 | 1,643 |
| 2025-02-14 | 1,660 | 1,674 | 1,618 | 1,621 | 259,200 | 1,621 |
| 2025-02-13 | 1,525 | 1,543 | 1,516 | 1,540 | 100,500 | 1,540 |
| 2025-02-12 | 1,515 | 1,522 | 1,493 | 1,510 | 109,700 | 1,510 |
| 2025-02-10 | 1,494 | 1,502 | 1,488 | 1,495 | 93,600 | 1,495 |
| 2025-02-07 | 1,475 | 1,502 | 1,471 | 1,502 | 122,900 | 1,502 |
| 2025-02-06 | 1,470 | 1,487 | 1,468 | 1,487 | 120,800 | 1,487 |
| 2025-02-05 | 1,463 | 1,472 | 1,460 | 1,467 | 224,100 | 1,467 |
| 2025-02-04 | 1,485 | 1,485 | 1,454 | 1,459 | 138,500 | 1,459 |
| 2025-02-03 | 1,484 | 1,489 | 1,455 | 1,468 | 149,600 | 1,468 |
| 2025-01-31 | 1,501 | 1,504 | 1,489 | 1,496 | 100,400 | 1,496 |
| 2025-01-30 | 1,490 | 1,503 | 1,489 | 1,501 | 132,800 | 1,501 |
| 2025-01-29 | 1,490 | 1,501 | 1,483 | 1,495 | 240,200 | 1,495 |
| 2025-01-28 | 1,470 | 1,492 | 1,470 | 1,490 | 198,500 | 1,490 |
| 2025-01-27 | 1,483 | 1,486 | 1,466 | 1,480 | 79,900 | 1,480 |
| 2025-01-24 | 1,466 | 1,487 | 1,461 | 1,472 | 90,000 | 1,472 |
| 2025-01-23 | 1,457 | 1,467 | 1,453 | 1,461 | 68,600 | 1,461 |
| 2025-01-22 | 1,460 | 1,472 | 1,458 | 1,470 | 89,000 | 1,470 |
| 2025-01-21 | 1,460 | 1,463 | 1,449 | 1,463 | 79,900 | 1,463 |
| 2025-01-20 | 1,435 | 1,460 | 1,427 | 1,450 | 172,100 | 1,450 |
| 2025-01-17 | 1,441 | 1,441 | 1,422 | 1,435 | 84,700 | 1,435 |
| 2025-01-16 | 1,435 | 1,455 | 1,435 | 1,446 | 146,300 | 1,446 |
| 2025-01-15 | 1,429 | 1,438 | 1,421 | 1,432 | 94,200 | 1,432 |
| 2025-01-14 | 1,431 | 1,443 | 1,426 | 1,426 | 111,900 | 1,426 |
| 2025-01-10 | 1,444 | 1,457 | 1,437 | 1,446 | 103,600 | 1,446 |
| 2025-01-09 | 1,455 | 1,463 | 1,450 | 1,453 | 102,200 | 1,453 |
| 2025-01-08 | 1,463 | 1,474 | 1,462 | 1,463 | 92,600 | 1,463 |
| 2025-01-07 | 1,478 | 1,478 | 1,460 | 1,475 | 123,200 | 1,475 |
| 2025-01-06 | 1,486 | 1,491 | 1,467 | 1,482 | 140,900 | 1,482 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株