6750 エレコム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,534	1,540	1,520	1,534	204,100	1,534
2023-06-08	1,543	1,544	1,503	1,512	392,300	1,512
2023-06-07	1,594	1,596	1,540	1,544	308,300	1,544
2023-06-06	1,533	1,555	1,525	1,554	214,600	1,554
2023-06-05	1,552	1,558	1,541	1,554	254,500	1,554
2023-06-02	1,511	1,559	1,510	1,552	386,300	1,552
2023-06-01	1,494	1,535	1,485	1,504	428,900	1,504
2023-05-31	1,451	1,467	1,433	1,462	467,700	1,462
2023-05-30	1,445	1,475	1,445	1,467	464,300	1,467
2023-05-29	1,422	1,435	1,400	1,415	176,100	1,415
2023-05-26	1,396	1,426	1,396	1,415	177,700	1,415
2023-05-25	1,420	1,434	1,395	1,397	194,200	1,397
2023-05-24	1,406	1,415	1,382	1,415	216,800	1,415
2023-05-23	1,374	1,398	1,365	1,392	277,400	1,392
2023-05-22	1,380	1,385	1,361	1,364	174,900	1,364
2023-05-19	1,384	1,406	1,375	1,383	189,500	1,383
2023-05-18	1,394	1,395	1,366	1,381	170,500	1,381
2023-05-17	1,383	1,407	1,380	1,389	250,600	1,389
2023-05-16	1,350	1,379	1,346	1,374	217,900	1,374
2023-05-15	1,323	1,352	1,312	1,347	277,400	1,347
2023-05-12	1,326	1,340	1,315	1,320	198,300	1,320
2023-05-11	1,320	1,355	1,316	1,337	664,900	1,337
2023-05-10	1,305	1,307	1,282	1,290	120,200	1,290
2023-05-09	1,300	1,306	1,296	1,305	148,000	1,305
2023-05-08	1,288	1,297	1,287	1,291	139,000	1,291
2023-05-02	1,286	1,289	1,267	1,286	162,100	1,286
2023-05-01	1,290	1,303	1,283	1,289	131,800	1,289
2023-04-28	1,275	1,286	1,273	1,286	136,300	1,286
2023-04-27	1,256	1,260	1,252	1,255	93,700	1,255
2023-04-26	1,270	1,274	1,256	1,258	99,500	1,258
2023-04-25	1,273	1,279	1,262	1,269	105,600	1,269
2023-04-24	1,269	1,274	1,265	1,269	64,600	1,269
2023-04-21	1,258	1,274	1,253	1,264	98,800	1,264
2023-04-20	1,244	1,265	1,242	1,257	144,300	1,257
2023-04-19	1,255	1,257	1,245	1,253	115,600	1,253
2023-04-18	1,269	1,269	1,257	1,261	164,500	1,261
2023-04-17	1,269	1,275	1,260	1,274	182,700	1,274
2023-04-14	1,253	1,261	1,245	1,259	151,800	1,259
2023-04-13	1,242	1,255	1,236	1,248	153,100	1,248
2023-04-12	1,243	1,245	1,235	1,244	132,600	1,244
2023-04-11	1,229	1,246	1,229	1,239	125,400	1,239
2023-04-10	1,239	1,242	1,225	1,231	136,400	1,231
2023-04-07	1,234	1,242	1,231	1,231	164,300	1,231
2023-04-06	1,234	1,241	1,231	1,241	181,300	1,241
2023-04-05	1,262	1,265	1,245	1,247	181,500	1,247
2023-04-04	1,269	1,276	1,261	1,271	213,200	1,271
2023-04-03	1,262	1,266	1,253	1,261	177,800	1,261
2023-03-31	1,254	1,263	1,254	1,255	142,700	1,255
2023-03-30	1,240	1,259	1,234	1,250	185,500	1,250
2023-03-29	1,235	1,255	1,226	1,255	269,900	1,255
2023-03-28	1,241	1,247	1,236	1,245	200,900	1,245
2023-03-27	1,259	1,259	1,246	1,248	206,400	1,248
2023-03-24	1,265	1,268	1,259	1,259	124,500	1,259
2023-03-23	1,255	1,270	1,242	1,267	294,400	1,267
2023-03-22	1,276	1,277	1,267	1,274	159,700	1,274
2023-03-20	1,258	1,266	1,254	1,260	196,700	1,260
2023-03-17	1,265	1,275	1,255	1,265	208,700	1,265
2023-03-16	1,255	1,261	1,243	1,254	190,700	1,254
2023-03-15	1,260	1,282	1,253	1,275	215,600	1,275
2023-03-14	1,260	1,262	1,236	1,246	317,400	1,246
2023-03-13	1,272	1,275	1,255	1,275	305,700	1,275
2023-03-10	1,294	1,305	1,286	1,286	433,600	1,286
2023-03-09	1,317	1,324	1,308	1,310	316,100	1,310
2023-03-08	1,308	1,314	1,300	1,306	276,300	1,306
2023-03-07	1,316	1,322	1,315	1,320	194,900	1,320
2023-03-06	1,300	1,318	1,297	1,307	307,800	1,307
2023-03-03	1,313	1,315	1,299	1,304	262,300	1,304
2023-03-02	1,342	1,342	1,308	1,314	155,500	1,314
2023-03-01	1,327	1,344	1,321	1,344	131,900	1,344
2023-02-28	1,321	1,345	1,321	1,331	212,500	1,331
2023-02-27	1,300	1,323	1,297	1,322	107,600	1,322
2023-02-24	1,289	1,298	1,286	1,293	100,600	1,293
2023-02-22	1,303	1,306	1,287	1,289	135,100	1,289
2023-02-21	1,309	1,315	1,304	1,312	87,000	1,312
2023-02-20	1,312	1,312	1,292	1,305	240,600	1,305
2023-02-17	1,305	1,314	1,302	1,312	140,700	1,312
2023-02-16	1,317	1,318	1,305	1,312	133,200	1,312
2023-02-15	1,323	1,323	1,303	1,314	121,000	1,314
2023-02-14	1,313	1,317	1,305	1,314	205,500	1,314
2023-02-13	1,320	1,323	1,300	1,300	192,500	1,300
2023-02-10	1,310	1,323	1,308	1,323	161,400	1,323
2023-02-09	1,307	1,311	1,287	1,307	368,500	1,307
2023-02-08	1,339	1,355	1,338	1,348	97,100	1,348
2023-02-07	1,351	1,357	1,338	1,339	86,600	1,339
2023-02-06	1,364	1,369	1,350	1,351	86,600	1,351
2023-02-03	1,340	1,345	1,327	1,340	115,400	1,340
2023-02-02	1,360	1,365	1,345	1,347	102,500	1,347
2023-02-01	1,358	1,360	1,338	1,343	157,300	1,343
2023-01-31	1,350	1,360	1,348	1,358	132,700	1,358
2023-01-30	1,335	1,348	1,334	1,343	197,500	1,343
2023-01-27	1,337	1,338	1,324	1,328	135,700	1,328
2023-01-26	1,340	1,345	1,335	1,338	81,900	1,338
2023-01-25	1,347	1,347	1,333	1,340	136,100	1,340
2023-01-24	1,354	1,359	1,342	1,358	75,600	1,358
2023-01-23	1,323	1,335	1,313	1,335	134,700	1,335
2023-01-20	1,310	1,320	1,308	1,318	97,700	1,318
2023-01-19	1,318	1,321	1,310	1,315	84,100	1,315
2023-01-18	1,312	1,330	1,311	1,319	92,600	1,319
2023-01-17	1,308	1,315	1,302	1,312	135,500	1,312
2023-01-16	1,319	1,322	1,304	1,308	104,500	1,308
2023-01-13	1,335	1,356	1,325	1,328	90,900	1,328
2023-01-12	1,360	1,367	1,351	1,351	52,700	1,351
2023-01-11	1,350	1,365	1,346	1,358	80,600	1,358
2023-01-10	1,347	1,353	1,330	1,332	104,000	1,332
2023-01-06	1,321	1,329	1,319	1,324	85,200	1,324
2023-01-05	1,317	1,330	1,313	1,322	128,100	1,322
2023-01-04	1,325	1,328	1,308	1,320	165,400	1,320

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