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
2025-02-131,5251,5431,5161,540100,5001,540
2025-02-121,5151,5221,4931,510109,7001,510
2025-02-101,4941,5021,4881,49593,6001,495
2025-02-071,4751,5021,4711,502122,9001,502
2025-02-061,4701,4871,4681,487120,8001,487
2025-02-051,4631,4721,4601,467224,1001,467
2025-02-041,4851,4851,4541,459138,5001,459
2025-02-031,4841,4891,4551,468149,6001,468
2025-01-311,5011,5041,4891,496100,4001,496
2025-01-301,4901,5031,4891,501132,8001,501
2025-01-291,4901,5011,4831,495240,2001,495
2025-01-281,4701,4921,4701,490198,5001,490
2025-01-271,4831,4861,4661,48079,9001,480
2025-01-241,4661,4871,4611,47290,0001,472
2025-01-231,4571,4671,4531,46168,6001,461
2025-01-221,4601,4721,4581,47089,0001,470
2025-01-211,4601,4631,4491,46379,9001,463
2025-01-201,4351,4601,4271,450172,1001,450
2025-01-171,4411,4411,4221,43584,7001,435
2025-01-161,4351,4551,4351,446146,3001,446
2025-01-151,4291,4381,4211,43294,2001,432
2025-01-141,4311,4431,4261,426111,9001,426
2025-01-101,4441,4571,4371,446103,6001,446
2025-01-091,4551,4631,4501,453102,2001,453
2025-01-081,4631,4741,4621,46392,6001,463
2025-01-071,4781,4781,4601,475123,2001,475
2025-01-061,4861,4911,4671,482140,9001,482

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