6750 エレコム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,5141,5541,5131,549138,0001,549
2022-05-181,5521,5591,5141,52676,9001,526
2022-05-171,5431,5621,5331,561166,0001,561
2022-05-161,5351,5531,5171,540187,3001,540
2022-05-131,4681,5101,4651,508388,2001,508
2022-05-121,4891,4901,4481,463538,9001,463
2022-05-111,4661,5071,4501,493720,2001,493
2022-05-101,5551,5681,5331,558248,9001,558
2022-05-091,5511,5901,5511,574276,9001,574
2022-05-061,5401,5681,5321,563309,3001,563
2022-05-021,5481,5521,5061,525268,6001,525
2022-04-281,5151,5621,5151,562166,0001,562
2022-04-271,4751,5181,4691,509330,2001,509
2022-04-261,4861,5021,4821,498129,6001,498
2022-04-251,4791,4921,4681,478225,8001,478
2022-04-221,5331,5391,4971,509278,5001,509
2022-04-211,5161,5361,5161,533196,0001,533
2022-04-201,5041,5201,5021,516199,7001,516
2022-04-191,4751,4831,4711,482140,8001,482
2022-04-181,4701,4711,4451,468202,1001,468
2022-04-151,4811,4971,4731,482123,0001,482
2022-04-141,4981,5101,4961,50483,7001,504
2022-04-131,4831,4971,4771,493240,0001,493
2022-04-121,4681,4811,4661,476276,9001,476
2022-04-111,4881,4921,4551,468290,8001,468
2022-04-081,4971,5041,4891,502176,7001,502
2022-04-071,4881,4881,4651,480217,5001,480
2022-04-061,5331,5331,4911,501176,8001,501
2022-04-051,5441,5461,5321,542149,4001,542
2022-04-041,5021,5481,4921,518180,0001,518
2022-04-011,4891,5161,4791,516198,5001,516
2022-03-311,5171,5201,4681,472237,5001,472
2022-03-301,5701,5761,5181,525181,9001,525
2022-03-291,5401,5811,5311,579300,2001,579
2022-03-281,5541,5631,5261,529231,7001,529
2022-03-251,5741,5741,5381,545252,5001,545
2022-03-241,5291,5741,5291,569308,2001,569
2022-03-231,5531,5611,5301,545424,4001,545
2022-03-221,5711,5851,5411,547524,5001,547
2022-03-181,5051,5381,4951,532968,2001,532
2022-03-171,5381,5381,5021,520329,4001,520
2022-03-161,5201,5241,4931,507268,4001,507
2022-03-151,5071,5151,4981,505176,4001,505
2022-03-141,5121,5171,4951,501237,1001,501
2022-03-111,5051,5181,4871,508301,0001,508
2022-03-101,4681,5211,4651,516227,5001,516
2022-03-091,4431,4441,4231,429367,7001,429
2022-03-081,4331,4511,4281,435356,4001,435
2022-03-071,4751,4791,4451,455376,9001,455
2022-03-041,5431,5431,4941,500311,9001,500
2022-03-031,5501,5581,5291,532236,8001,532
2022-03-021,5481,5771,5301,533293,5001,533
2022-03-011,5751,5941,5751,580274,0001,580
2022-02-281,5471,5731,5331,573300,1001,573
2022-02-251,5701,5701,5151,542387,0001,542
2022-02-241,5521,5651,5341,551447,5001,551
2022-02-221,5251,5741,5211,563560,7001,563
2022-02-211,5351,5571,5201,548304,4001,548
2022-02-181,5451,5561,5291,535323,2001,535
2022-02-171,5451,5581,5371,543248,4001,543
2022-02-161,5711,5771,5341,539350,4001,539
2022-02-151,4981,5661,4981,553649,8001,553
2022-02-141,4711,5131,4711,507404,4001,507
2022-02-101,5001,5091,4911,499628,1001,499
2022-02-091,4651,5281,4451,502989,0001,502
2022-02-081,3641,3871,3611,377341,6001,377
2022-02-071,3481,3751,3441,365486,7001,365
2022-02-041,3261,3491,3191,343541,7001,343
2022-02-031,3751,3831,3391,344578,3001,344
2022-02-021,3781,4051,3741,397317,2001,397
2022-02-011,3831,3921,3731,381492,1001,381
2022-01-311,3621,3841,3561,378449,1001,378
2022-01-281,3471,3661,3461,363366,2001,363
2022-01-271,3681,3691,3411,345462,4001,345
2022-01-261,3941,3991,3791,379281,0001,379
2022-01-251,3911,3961,3861,394299,6001,394
2022-01-241,3801,4031,3611,400577,4001,400
2022-01-211,4151,4231,4031,410441,1001,410
2022-01-201,4091,4451,4081,436348,2001,436
2022-01-191,4321,4361,4151,415473,3001,415
2022-01-181,4671,4741,4531,457301,1001,457
2022-01-171,4631,4801,4511,470225,9001,470
2022-01-141,4941,4941,4661,468484,2001,468
2022-01-131,5291,5291,5101,511148,1001,511
2022-01-121,5061,5261,4991,521170,3001,521
2022-01-111,5011,5081,4881,497243,7001,497
2022-01-071,5101,5151,4981,500235,1001,500
2022-01-061,4971,5061,4951,500311,3001,500
2022-01-051,5221,5261,5141,514276,9001,514
2022-01-041,5281,5281,5051,522205,0001,522

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