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 |
---|---|---|---|---|---|---|
2025-02-13 | 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