6750 エレコム(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,523 | 1,527 | 1,492 | 1,511 | 143,300 | 1,511 |
| 2024-04-23 | 1,502 | 1,519 | 1,494 | 1,510 | 143,900 | 1,510 |
| 2024-04-22 | 1,486 | 1,510 | 1,481 | 1,502 | 137,500 | 1,502 |
| 2024-04-19 | 1,491 | 1,491 | 1,460 | 1,478 | 138,600 | 1,478 |
| 2024-04-18 | 1,495 | 1,506 | 1,490 | 1,501 | 103,500 | 1,501 |
| 2024-04-17 | 1,518 | 1,520 | 1,493 | 1,500 | 113,100 | 1,500 |
| 2024-04-16 | 1,508 | 1,525 | 1,497 | 1,522 | 136,600 | 1,522 |
| 2024-04-15 | 1,563 | 1,563 | 1,514 | 1,521 | 145,700 | 1,521 |
| 2024-04-12 | 1,575 | 1,596 | 1,575 | 1,583 | 132,900 | 1,583 |
| 2024-04-11 | 1,539 | 1,574 | 1,539 | 1,565 | 113,300 | 1,565 |
| 2024-04-10 | 1,547 | 1,565 | 1,547 | 1,561 | 83,800 | 1,561 |
| 2024-04-09 | 1,543 | 1,548 | 1,530 | 1,541 | 98,700 | 1,541 |
| 2024-04-08 | 1,535 | 1,545 | 1,518 | 1,543 | 138,600 | 1,543 |
| 2024-04-05 | 1,489 | 1,530 | 1,489 | 1,528 | 144,100 | 1,528 |
| 2024-04-04 | 1,520 | 1,520 | 1,500 | 1,504 | 82,500 | 1,504 |
| 2024-04-03 | 1,490 | 1,524 | 1,489 | 1,515 | 110,400 | 1,515 |
| 2024-04-02 | 1,528 | 1,535 | 1,508 | 1,509 | 90,100 | 1,509 |
| 2024-04-01 | 1,551 | 1,558 | 1,529 | 1,535 | 86,200 | 1,535 |
| 2024-03-29 | 1,540 | 1,550 | 1,531 | 1,544 | 127,300 | 1,544 |
| 2024-03-28 | 1,575 | 1,590 | 1,544 | 1,550 | 119,500 | 1,550 |
| 2024-03-27 | 1,608 | 1,635 | 1,600 | 1,601 | 300,900 | 1,601 |
| 2024-03-26 | 1,555 | 1,580 | 1,554 | 1,569 | 104,400 | 1,569 |
| 2024-03-25 | 1,566 | 1,574 | 1,553 | 1,560 | 182,400 | 1,560 |
| 2024-03-22 | 1,590 | 1,591 | 1,569 | 1,571 | 195,700 | 1,571 |
| 2024-03-21 | 1,559 | 1,574 | 1,550 | 1,550 | 132,100 | 1,550 |
| 2024-03-19 | 1,552 | 1,555 | 1,537 | 1,540 | 127,800 | 1,540 |
| 2024-03-18 | 1,546 | 1,559 | 1,546 | 1,552 | 61,800 | 1,552 |
| 2024-03-15 | 1,553 | 1,567 | 1,546 | 1,547 | 163,900 | 1,547 |
| 2024-03-14 | 1,530 | 1,553 | 1,528 | 1,543 | 101,700 | 1,543 |
| 2024-03-13 | 1,558 | 1,560 | 1,529 | 1,534 | 96,800 | 1,534 |
| 2024-03-12 | 1,535 | 1,559 | 1,526 | 1,558 | 101,400 | 1,558 |
| 2024-03-11 | 1,556 | 1,559 | 1,539 | 1,546 | 118,000 | 1,546 |
| 2024-03-08 | 1,551 | 1,585 | 1,547 | 1,570 | 141,800 | 1,570 |
| 2024-03-07 | 1,567 | 1,571 | 1,546 | 1,554 | 171,700 | 1,554 |
| 2024-03-06 | 1,540 | 1,572 | 1,537 | 1,567 | 200,600 | 1,567 |
| 2024-03-05 | 1,559 | 1,564 | 1,536 | 1,542 | 189,000 | 1,542 |
| 2024-03-04 | 1,585 | 1,599 | 1,570 | 1,571 | 251,300 | 1,571 |
| 2024-03-01 | 1,599 | 1,601 | 1,582 | 1,585 | 102,400 | 1,585 |
| 2024-02-29 | 1,605 | 1,621 | 1,600 | 1,601 | 200,200 | 1,601 |
| 2024-02-28 | 1,618 | 1,631 | 1,607 | 1,611 | 98,500 | 1,611 |
| 2024-02-27 | 1,628 | 1,634 | 1,613 | 1,624 | 108,000 | 1,624 |
| 2024-02-26 | 1,629 | 1,659 | 1,628 | 1,628 | 136,400 | 1,628 |
| 2024-02-22 | 1,625 | 1,632 | 1,613 | 1,621 | 110,300 | 1,621 |
| 2024-02-21 | 1,617 | 1,632 | 1,615 | 1,617 | 168,200 | 1,617 |
| 2024-02-20 | 1,622 | 1,627 | 1,611 | 1,623 | 156,600 | 1,623 |
| 2024-02-19 | 1,600 | 1,617 | 1,590 | 1,613 | 180,600 | 1,613 |
| 2024-02-16 | 1,591 | 1,620 | 1,585 | 1,601 | 331,000 | 1,601 |
| 2024-02-15 | 1,576 | 1,604 | 1,561 | 1,562 | 468,500 | 1,562 |
| 2024-02-14 | 1,661 | 1,668 | 1,637 | 1,656 | 197,300 | 1,656 |
| 2024-02-13 | 1,680 | 1,691 | 1,673 | 1,676 | 228,000 | 1,676 |
| 2024-02-09 | 1,666 | 1,668 | 1,651 | 1,659 | 162,900 | 1,659 |
| 2024-02-08 | 1,681 | 1,694 | 1,667 | 1,681 | 133,500 | 1,681 |
| 2024-02-07 | 1,690 | 1,702 | 1,684 | 1,687 | 147,200 | 1,687 |
| 2024-02-06 | 1,708 | 1,713 | 1,690 | 1,690 | 137,500 | 1,690 |
| 2024-02-05 | 1,705 | 1,722 | 1,705 | 1,713 | 93,100 | 1,713 |
| 2024-02-02 | 1,706 | 1,715 | 1,699 | 1,701 | 91,600 | 1,701 |
| 2024-02-01 | 1,712 | 1,725 | 1,707 | 1,712 | 96,500 | 1,712 |
| 2024-01-31 | 1,717 | 1,727 | 1,699 | 1,718 | 129,100 | 1,718 |
| 2024-01-30 | 1,727 | 1,741 | 1,727 | 1,735 | 88,300 | 1,735 |
| 2024-01-29 | 1,729 | 1,736 | 1,713 | 1,718 | 120,800 | 1,718 |
| 2024-01-26 | 1,743 | 1,745 | 1,726 | 1,729 | 99,200 | 1,729 |
| 2024-01-25 | 1,749 | 1,769 | 1,749 | 1,768 | 100,000 | 1,768 |
| 2024-01-24 | 1,739 | 1,761 | 1,726 | 1,749 | 132,300 | 1,749 |
| 2024-01-23 | 1,737 | 1,751 | 1,731 | 1,739 | 114,400 | 1,739 |
| 2024-01-22 | 1,732 | 1,745 | 1,716 | 1,718 | 117,700 | 1,718 |
| 2024-01-19 | 1,696 | 1,720 | 1,695 | 1,709 | 119,100 | 1,709 |
| 2024-01-18 | 1,706 | 1,716 | 1,690 | 1,692 | 151,500 | 1,692 |
| 2024-01-17 | 1,723 | 1,739 | 1,714 | 1,719 | 97,800 | 1,719 |
| 2024-01-16 | 1,771 | 1,771 | 1,727 | 1,727 | 103,900 | 1,727 |
| 2024-01-15 | 1,744 | 1,772 | 1,741 | 1,772 | 157,400 | 1,772 |
| 2024-01-12 | 1,715 | 1,744 | 1,710 | 1,743 | 187,500 | 1,743 |
| 2024-01-11 | 1,720 | 1,720 | 1,701 | 1,713 | 107,800 | 1,713 |
| 2024-01-10 | 1,695 | 1,711 | 1,690 | 1,696 | 123,600 | 1,696 |
| 2024-01-09 | 1,701 | 1,729 | 1,696 | 1,700 | 124,100 | 1,700 |
| 2024-01-05 | 1,713 | 1,734 | 1,695 | 1,699 | 203,700 | 1,699 |
| 2024-01-04 | 1,700 | 1,723 | 1,688 | 1,709 | 170,600 | 1,709 |
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
