6750 エレコム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,7201,7301,7021,710182,5001,710
2021-10-211,7521,7561,7221,723243,3001,723
2021-10-201,8141,8191,7701,776153,3001,776
2021-10-191,7981,8001,7881,799115,5001,799
2021-10-181,8001,8001,7851,79387,8001,793
2021-10-151,7801,8001,7741,800126,6001,800
2021-10-141,7731,7891,7681,773101,9001,773
2021-10-131,7731,7881,7621,76295,4001,762
2021-10-121,7911,7941,7711,781161,9001,781
2021-10-111,7751,7991,7671,790151,4001,790
2021-10-081,7511,7741,7481,774205,4001,774
2021-10-071,7071,7351,7071,717194,2001,717
2021-10-061,7211,7371,7011,709212,8001,709
2021-10-051,7301,7351,7051,711236,0001,711
2021-10-041,7771,7901,7431,757226,9001,757
2021-10-011,7881,7921,7511,759237,6001,759
2021-09-301,7981,8101,7901,793182,9001,793
2021-09-291,7851,8061,7701,803247,0001,803
2021-09-281,8201,8321,8011,825230,0001,825
2021-09-271,8551,8621,8261,826143,7001,826
2021-09-241,8631,8661,8471,849150,1001,849
2021-09-221,8571,8601,8281,828233,2001,828
2021-09-211,8281,8651,8211,860251,8001,860
2021-09-171,9041,9041,8721,877305,6001,877
2021-09-161,9031,9031,8821,888295,2001,888
2021-09-151,8821,8861,8631,882300,9001,882
2021-09-141,9151,9181,8841,900427,2001,900
2021-09-131,9321,9321,8851,900471,5001,900
2021-09-101,9121,9451,9021,937444,6001,937
2021-09-091,9261,9431,9181,923290,9001,923
2021-09-081,9201,9381,9041,938391,6001,938
2021-09-071,9301,9381,8971,905427,2001,905
2021-09-061,8951,9101,8791,908354,9001,908
2021-09-031,8191,8751,8031,870498,0001,870
2021-09-021,8241,8581,8121,827452,1001,827
2021-09-011,7691,8081,7641,807449,2001,807
2021-08-311,7531,7911,7441,782437,5001,782
2021-08-301,7611,7721,7551,768252,1001,768
2021-08-271,7611,7721,7471,759317,0001,759
2021-08-261,7741,7741,7341,755317,1001,755
2021-08-251,7391,7691,7291,758440,9001,758
2021-08-241,7181,7221,7051,713409,1001,713
2021-08-231,7141,7281,6971,706444,1001,706
2021-08-201,6981,7091,6751,681244,6001,681
2021-08-191,6861,7061,6841,696264,8001,696
2021-08-181,6811,7131,6791,702278,2001,702
2021-08-171,6951,6951,6661,669423,6001,669
2021-08-161,7241,7241,6761,693446,0001,693
2021-08-131,7501,7571,7361,743426,1001,743
2021-08-121,8101,8111,7571,757353,7001,757
2021-08-111,7531,7791,7531,770365,3001,770
2021-08-101,7971,8101,7571,771457,0001,771
2021-08-061,8201,8271,7801,811699,2001,811
2021-08-051,9341,9461,9051,917161,2001,917
2021-08-041,9831,9861,9471,947163,0001,947
2021-08-031,9802,0001,9591,962162,0001,962
2021-08-021,9551,9881,9281,983156,2001,983
2021-07-301,9301,9341,9081,925260,6001,925
2021-07-291,9651,9811,9231,930339,7001,930
2021-07-281,9651,9751,9561,96696,8001,966
2021-07-271,9791,9851,9681,980103,7001,980
2021-07-262,0092,0091,9701,984128,1001,984
2021-07-211,9841,9991,9621,975121,8001,975
2021-07-201,9601,9921,9441,980264,1001,980
2021-07-191,9982,0001,9721,993199,6001,993
2021-07-162,0352,0352,0122,01997,4002,019
2021-07-152,0972,0992,0452,052137,1002,052
2021-07-142,0792,0902,0602,081143,8002,081
2021-07-132,0892,0972,0732,088214,9002,088
2021-07-122,0942,1082,0812,086211,2002,086
2021-07-092,0492,0612,0252,056266,6002,056
2021-07-082,0732,0732,0412,041139,6002,041
2021-07-072,0672,0762,0602,066197,1002,066
2021-07-062,1062,1122,0752,080199,8002,080
2021-07-052,1052,1292,1012,101182,8002,101
2021-07-022,0902,1122,0742,097182,8002,097
2021-07-012,0922,0972,0742,090209,1002,090
2021-06-302,1002,1002,0662,082232,6002,082
2021-06-292,0692,0912,0502,071292,5002,071
2021-06-282,0652,0752,0442,054235,3002,054
2021-06-252,0542,0702,0432,057195,1002,057
2021-06-242,0692,0692,0322,042150,5002,042
2021-06-232,0552,0582,0302,040176,2002,040
2021-06-222,0062,0361,9982,036162,8002,036
2021-06-212,0002,0091,9611,969291,4001,969
2021-06-182,0382,0402,0102,015251,9002,015
2021-06-172,0412,0672,0132,016261,2002,016
2021-06-162,0432,0722,0352,050189,0002,050
2021-06-152,0282,0562,0242,042165,6002,042
2021-06-142,0302,0382,0092,027147,9002,027
2021-06-112,0222,0392,0062,017307,7002,017
2021-06-102,0062,0211,9872,002565,9002,002
2021-06-092,0922,0952,0502,056198,2002,056
2021-06-082,0842,1062,0722,101149,6002,101
2021-06-072,1142,1182,0852,085147,7002,085
2021-06-042,0652,0702,0502,064169,3002,064
2021-06-032,0992,1052,0722,077125,3002,077
2021-06-022,1072,1182,0682,080185,8002,080
2021-06-012,1022,1182,0882,110161,4002,110
2021-05-312,1002,1082,0702,088148,2002,088
2021-05-282,1352,1472,0972,102198,0002,102
2021-05-272,1332,1482,1202,127248,8002,127
2021-05-262,1452,1662,1422,151137,0002,151
2021-05-252,1452,1542,1242,153182,1002,153
2021-05-242,1262,1392,1172,130106,9002,130
2021-05-212,1222,1332,1112,125149,6002,125
2021-05-202,0942,1282,0882,116148,2002,116
2021-05-192,0802,1052,0712,095163,8002,095
2021-05-182,0802,1242,0802,102201,8002,102
2021-05-172,1292,1442,0722,091254,7002,091
2021-05-142,1162,1542,1102,146165,1002,146
2021-05-132,1702,1702,0952,097372,1002,097
2021-05-122,3042,3042,2012,216172,4002,216
2021-05-112,3342,3342,2522,254178,5002,254
2021-05-102,2802,3272,2762,327162,0002,327
2021-05-072,2882,2882,2582,258100,0002,258
2021-05-062,2852,2992,2582,262163,2002,262
2021-04-302,2742,3152,2702,300205,2002,300
2021-04-282,3132,3132,2812,281126,4002,281
2021-04-272,3242,3312,3062,31390,9002,313
2021-04-262,3752,3792,3282,331115,2002,331
2021-04-232,3682,3852,3532,37275,0002,372
2021-04-222,3782,3982,3672,38696,0002,386
2021-04-212,3762,3922,3482,357109,0002,357
2021-04-202,4232,4302,3972,407102,1002,407
2021-04-192,4302,4322,4142,42863,4002,428
2021-04-162,4622,4622,4212,439111,1002,439
2021-04-152,4472,4572,4302,448103,0002,448
2021-04-142,4582,4602,4182,451175,0002,451
2021-04-132,4452,4672,4312,458123,6002,458
2021-04-122,4352,4542,4072,435163,6002,435
2021-04-092,4102,4232,3952,407165,9002,407
2021-04-082,4052,4182,3852,393185,8002,393
2021-04-072,3732,4142,3732,406202,3002,406
2021-04-062,4012,4212,3542,361173,6002,361
2021-04-052,3572,4172,3532,393178,3002,393
2021-04-022,3902,4092,3802,384190,0002,384
2021-04-012,4062,4192,3922,399214,9002,399
2021-03-312,4932,4932,4502,456134,4002,456
2021-03-302,4992,5082,4422,452161,6002,452
2021-03-295,1005,1205,0105,070141,2002,535
2021-03-265,0405,0705,0105,05060,7002,525
2021-03-255,0305,0805,0105,030103,9002,515
2021-03-245,1405,1405,0505,050110,7002,525
2021-03-235,1505,1505,0705,08068,3002,540
2021-03-225,1805,1805,0805,17098,3002,585
2021-03-194,9555,0904,9405,080125,1002,540
2021-03-185,0205,0304,9404,99083,0002,495
2021-03-175,0105,0404,9805,01066,3002,505
2021-03-164,9605,0404,9355,04093,7002,520
2021-03-154,8154,8854,8004,88079,4002,440
2021-03-124,7054,8254,7054,81594,0002,407.50
2021-03-114,7404,7504,6754,740121,4002,370
2021-03-104,7904,8654,7904,810103,0002,405
2021-03-094,7054,7254,6354,67592,4002,337.50
2021-03-084,6904,7154,6054,66097,4002,330
2021-03-054,5004,6454,4854,630101,0002,315
2021-03-044,5554,5854,4804,555130,2002,277.50
2021-03-034,7654,7654,6104,625147,3002,312.50
2021-03-024,8204,8204,7354,76565,4002,382.50
2021-03-014,7704,8104,7004,75091,7002,375
2021-02-264,8004,8104,6954,695123,7002,347.50
2021-02-254,8504,8754,8154,855101,6002,427.50
2021-02-244,9654,9904,8654,880148,0002,440
2021-02-225,0705,0704,9804,98051,6002,490
2021-02-194,9505,0504,9505,030109,3002,515
2021-02-185,0005,0104,9654,99076,2002,495
2021-02-174,9805,0704,9455,03092,6002,515
2021-02-164,8704,9904,8654,980115,1002,490
2021-02-154,9604,9604,8604,915153,9002,457.50
2021-02-125,0005,0704,9004,930174,9002,465
2021-02-105,2205,2605,0305,050209,6002,525
2021-02-095,1205,1204,9855,120105,6002,560
2021-02-085,0305,0904,9855,07064,9002,535
2021-02-054,9805,0104,9504,96598,0002,482.50
2021-02-045,0005,0304,9704,98555,4002,492.50
2021-02-035,0105,1005,0005,09065,6002,545
2021-02-024,9555,0304,9405,03052,1002,515
2021-02-014,9254,9754,9154,96061,9002,480
2021-01-295,0005,0904,9504,96564,8002,482.50
2021-01-285,0405,1005,0105,06096,8002,530
2021-01-275,0705,1405,0305,12058,8002,560
2021-01-265,0705,0804,9905,02047,1002,510
2021-01-255,0105,0504,9855,05059,1002,525
2021-01-224,9705,0104,9254,99068,1002,495
2021-01-215,0005,0804,9855,02080,6002,510
2021-01-204,9604,9704,9104,950129,2002,475
2021-01-195,0505,0604,9854,98544,7002,492.50
2021-01-185,0205,0505,0005,04042,5002,520
2021-01-155,0905,1505,0405,04053,0002,520
2021-01-145,0005,2005,0005,140118,7002,570
2021-01-135,1005,1405,0605,06093,0002,530
2021-01-125,2505,2505,1005,150137,8002,575
2021-01-085,2805,3405,2605,300118,5002,650
2021-01-075,2905,3505,2405,27071,9002,635
2021-01-065,2605,3905,2205,33094,7002,665
2021-01-055,3105,3805,2705,36068,6002,680
2021-01-045,4005,4005,2705,310110,3002,655

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