6750 エレコム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,594	2,623	2,585	2,601	31,500	1,300.50
2017-12-28	2,600	2,621	2,580	2,585	29,800	1,292.50
2017-12-27	2,610	2,620	2,586	2,600	39,900	1,300
2017-12-26	2,680	2,680	2,601	2,624	61,800	1,312
2017-12-25	2,640	2,685	2,633	2,668	94,400	1,334
2017-12-22	2,609	2,622	2,603	2,618	56,900	1,309
2017-12-21	2,573	2,611	2,570	2,608	51,800	1,304
2017-12-20	2,597	2,606	2,545	2,556	51,300	1,278
2017-12-19	2,621	2,624	2,591	2,598	37,500	1,299
2017-12-18	2,623	2,632	2,611	2,614	39,600	1,307
2017-12-15	2,628	2,630	2,591	2,607	55,800	1,303.50
2017-12-14	2,575	2,665	2,573	2,628	133,100	1,314
2017-12-13	2,549	2,574	2,540	2,552	29,200	1,276
2017-12-12	2,562	2,582	2,536	2,551	43,700	1,275.50
2017-12-11	2,580	2,586	2,540	2,561	34,600	1,280.50
2017-12-08	2,546	2,570	2,546	2,563	64,100	1,281.50
2017-12-07	2,528	2,565	2,528	2,537	34,000	1,268.50
2017-12-06	2,508	2,552	2,508	2,525	73,900	1,262.50
2017-12-05	2,530	2,547	2,503	2,534	51,000	1,267
2017-12-04	2,563	2,580	2,543	2,545	60,700	1,272.50
2017-12-01	2,550	2,570	2,536	2,557	61,600	1,278.50
2017-11-30	2,588	2,588	2,532	2,553	80,300	1,276.50
2017-11-29	2,544	2,571	2,539	2,571	100,700	1,285.50
2017-11-28	2,562	2,568	2,538	2,561	70,100	1,280.50
2017-11-27	2,534	2,568	2,528	2,562	108,000	1,281
2017-11-24	2,416	2,491	2,412	2,484	113,000	1,242
2017-11-22	2,393	2,416	2,383	2,416	80,800	1,208
2017-11-21	2,395	2,412	2,384	2,393	74,500	1,196.50
2017-11-20	2,389	2,413	2,360	2,393	86,200	1,196.50
2017-11-17	2,447	2,457	2,385	2,398	126,900	1,199
2017-11-16	2,409	2,479	2,400	2,461	50,100	1,230.50
2017-11-15	2,485	2,490	2,397	2,426	99,300	1,213
2017-11-13	2,532	2,551	2,482	2,501	96,000	1,250.50
2017-11-10	2,540	2,574	2,510	2,533	103,100	1,266.50
2017-11-09	2,518	2,611	2,495	2,598	246,200	1,299
2017-11-08	2,467	2,513	2,433	2,493	135,400	1,246.50
2017-11-07	2,360	2,490	2,352	2,467	228,200	1,233.50
2017-11-06	2,369	2,369	2,300	2,320	92,300	1,160
2017-11-02	2,356	2,360	2,316	2,338	97,500	1,169
2017-11-01	2,282	2,360	2,282	2,346	126,500	1,173
2017-10-31	2,275	2,283	2,253	2,272	33,300	1,136
2017-10-30	2,275	2,277	2,253	2,271	53,300	1,135.50
2017-10-27	2,259	2,276	2,254	2,272	26,100	1,136
2017-10-26	2,260	2,274	2,253	2,253	28,200	1,126.50
2017-10-25	2,288	2,291	2,256	2,260	64,200	1,130
2017-10-24	2,257	2,287	2,257	2,283	42,200	1,141.50
2017-10-23	2,260	2,262	2,245	2,257	35,000	1,128.50
2017-10-20	2,221	2,237	2,220	2,231	40,400	1,115.50
2017-10-19	2,215	2,229	2,205	2,221	54,400	1,110.50
2017-10-18	2,248	2,254	2,215	2,226	46,700	1,113
2017-10-17	2,226	2,244	2,214	2,244	59,200	1,122
2017-10-16	2,217	2,225	2,208	2,212	45,800	1,106
2017-10-13	2,233	2,243	2,210	2,218	77,800	1,109
2017-10-12	2,232	2,240	2,221	2,230	34,000	1,115
2017-10-11	2,248	2,249	2,226	2,232	37,400	1,116
2017-10-10	2,212	2,242	2,212	2,236	29,800	1,118
2017-10-06	2,235	2,235	2,205	2,215	38,500	1,107.50
2017-10-05	2,212	2,243	2,211	2,228	55,200	1,114
2017-10-04	2,231	2,235	2,206	2,212	47,900	1,106
2017-10-03	2,251	2,268	2,236	2,240	29,600	1,120
2017-10-02	2,264	2,270	2,241	2,248	38,900	1,124
2017-09-29	2,278	2,289	2,259	2,264	49,000	1,132
2017-09-28	2,268	2,277	2,249	2,273	57,700	1,136.50
2017-09-27	2,253	2,264	2,227	2,254	84,800	1,127
2017-09-26	2,248	2,259	2,236	2,250	192,900	1,125
2017-09-25	2,218	2,242	2,216	2,241	91,900	1,120.50
2017-09-22	2,224	2,225	2,197	2,217	102,200	1,108.50
2017-09-21	2,233	2,242	2,211	2,217	100,900	1,108.50
2017-09-20	2,239	2,248	2,214	2,218	78,800	1,109
2017-09-19	2,247	2,250	2,232	2,245	64,100	1,122.50
2017-09-15	2,229	2,237	2,210	2,225	67,000	1,112.50
2017-09-14	2,256	2,256	2,218	2,223	58,600	1,111.50
2017-09-13	2,261	2,262	2,243	2,252	37,500	1,126
2017-09-12	2,263	2,263	2,242	2,254	51,300	1,127
2017-09-11	2,221	2,262	2,217	2,226	59,300	1,113
2017-09-08	2,208	2,239	2,196	2,198	72,900	1,099
2017-09-07	2,240	2,263	2,205	2,223	83,700	1,111.50
2017-09-06	2,160	2,251	2,160	2,249	140,800	1,124.50
2017-09-05	2,248	2,256	2,181	2,193	71,600	1,096.50
2017-09-04	2,283	2,283	2,245	2,250	42,100	1,125
2017-09-01	2,315	2,320	2,253	2,283	70,300	1,141.50
2017-08-31	2,301	2,328	2,289	2,302	55,400	1,151
2017-08-30	2,268	2,297	2,262	2,289	38,100	1,144.50
2017-08-29	2,246	2,263	2,246	2,248	28,800	1,124
2017-08-28	2,265	2,278	2,250	2,262	35,000	1,131
2017-08-25	2,280	2,281	2,254	2,265	37,300	1,132.50
2017-08-24	2,257	2,285	2,257	2,277	35,000	1,138.50
2017-08-23	2,258	2,266	2,243	2,254	41,600	1,127
2017-08-22	2,270	2,279	2,244	2,244	44,700	1,122
2017-08-21	2,264	2,272	2,251	2,265	35,300	1,132.50
2017-08-18	2,282	2,297	2,255	2,260	59,000	1,130
2017-08-17	2,295	2,323	2,295	2,307	36,500	1,153.50
2017-08-16	2,320	2,344	2,291	2,295	73,700	1,147.50
2017-08-15	2,320	2,354	2,320	2,334	74,400	1,167
2017-08-14	2,275	2,302	2,251	2,290	105,600	1,145
2017-08-10	2,295	2,299	2,269	2,296	85,800	1,148
2017-08-09	2,363	2,364	2,272	2,283	143,700	1,141.50
2017-08-08	2,393	2,438	2,383	2,385	94,300	1,192.50
2017-08-07	2,478	2,493	2,462	2,493	64,200	1,246.50
2017-08-04	2,428	2,459	2,414	2,453	60,500	1,226.50
2017-08-03	2,455	2,455	2,385	2,428	97,000	1,214
2017-08-02	2,437	2,458	2,415	2,455	70,000	1,227.50
2017-08-01	2,386	2,434	2,386	2,422	86,200	1,211
2017-07-31	2,394	2,399	2,353	2,381	144,000	1,190.50
2017-07-28	2,345	2,357	2,323	2,344	41,200	1,172
2017-07-27	2,350	2,363	2,333	2,340	80,700	1,170
2017-07-26	2,382	2,384	2,355	2,382	45,200	1,191
2017-07-25	2,390	2,391	2,360	2,382	61,700	1,191
2017-07-24	2,369	2,397	2,360	2,396	38,000	1,198
2017-07-21	2,358	2,388	2,352	2,388	54,200	1,194
2017-07-20	2,368	2,373	2,350	2,358	66,600	1,179
2017-07-19	2,369	2,381	2,355	2,366	55,300	1,183
2017-07-18	2,376	2,378	2,341	2,368	39,900	1,184
2017-07-14	2,380	2,398	2,367	2,375	78,200	1,187.50
2017-07-13	2,333	2,372	2,316	2,364	128,100	1,182
2017-07-12	2,276	2,304	2,270	2,286	87,700	1,143
2017-07-11	2,220	2,288	2,220	2,282	116,600	1,141
2017-07-10	2,236	2,249	2,215	2,221	74,400	1,110.50
2017-07-07	2,256	2,259	2,228	2,236	72,700	1,118
2017-07-06	2,257	2,283	2,257	2,263	48,200	1,131.50
2017-07-05	2,267	2,282	2,250	2,278	49,100	1,139
2017-07-04	2,291	2,291	2,245	2,269	112,500	1,134.50
2017-07-03	2,291	2,306	2,279	2,288	47,900	1,144
2017-06-30	2,297	2,308	2,272	2,276	72,400	1,138
2017-06-29	2,300	2,341	2,288	2,321	132,300	1,160.50
2017-06-28	2,374	2,379	2,290	2,290	123,500	1,145
2017-06-27	2,385	2,404	2,371	2,389	60,100	1,194.50
2017-06-26	2,388	2,396	2,371	2,393	53,000	1,196.50
2017-06-23	2,357	2,391	2,345	2,374	80,400	1,187
2017-06-22	2,404	2,406	2,372	2,380	86,800	1,190
2017-06-21	2,405	2,443	2,400	2,404	70,500	1,202
2017-06-20	2,406	2,424	2,396	2,412	87,100	1,206
2017-06-19	2,390	2,425	2,390	2,396	83,100	1,198
2017-06-16	2,466	2,467	2,394	2,399	117,800	1,199.50
2017-06-15	2,448	2,473	2,413	2,466	152,500	1,233
2017-06-14	2,464	2,471	2,433	2,451	214,800	1,225.50
2017-06-13	2,430	2,464	2,420	2,458	138,800	1,229
2017-06-12	2,405	2,450	2,390	2,437	101,400	1,218.50
2017-06-09	2,429	2,437	2,406	2,426	94,100	1,213
2017-06-08	2,429	2,488	2,427	2,430	132,300	1,215
2017-06-07	2,390	2,419	2,390	2,413	89,900	1,206.50
2017-06-06	2,402	2,407	2,369	2,381	76,300	1,190.50
2017-06-05	2,353	2,415	2,353	2,407	90,200	1,203.50
2017-06-02	2,393	2,402	2,353	2,353	142,700	1,176.50
2017-06-01	2,350	2,388	2,350	2,373	54,400	1,186.50
2017-05-31	2,345	2,364	2,334	2,343	76,100	1,171.50
2017-05-30	2,361	2,368	2,321	2,345	176,900	1,172.50
2017-05-29	2,364	2,434	2,360	2,379	183,900	1,189.50
2017-05-26	2,400	2,430	2,357	2,363	224,500	1,181.50
2017-05-25	2,472	2,485	2,397	2,400	278,400	1,200
2017-05-24	2,390	2,483	2,383	2,464	356,500	1,232
2017-05-23	2,293	2,362	2,293	2,332	90,000	1,166
2017-05-22	2,262	2,291	2,260	2,289	47,400	1,144.50
2017-05-19	2,246	2,275	2,240	2,262	61,300	1,131
2017-05-18	2,274	2,292	2,264	2,267	75,600	1,133.50
2017-05-17	2,286	2,329	2,277	2,324	90,700	1,162
2017-05-16	2,300	2,318	2,280	2,288	91,500	1,144
2017-05-15	2,289	2,301	2,274	2,291	90,400	1,145.50
2017-05-12	2,276	2,293	2,260	2,280	91,200	1,140
2017-05-11	2,280	2,338	2,280	2,290	165,800	1,145
2017-05-10	2,359	2,419	2,257	2,261	246,900	1,130.50
2017-05-09	2,399	2,435	2,360	2,404	80,400	1,202
2017-05-08	2,380	2,398	2,370	2,394	67,300	1,197
2017-05-02	2,337	2,370	2,337	2,362	96,900	1,181
2017-05-01	2,299	2,348	2,299	2,339	76,300	1,169.50
2017-04-28	2,310	2,328	2,285	2,304	69,700	1,152
2017-04-27	2,314	2,365	2,314	2,336	153,900	1,168
2017-04-26	2,240	2,295	2,239	2,293	145,600	1,146.50
2017-04-25	2,197	2,223	2,191	2,213	68,800	1,106.50
2017-04-24	2,199	2,245	2,188	2,197	107,600	1,098.50
2017-04-21	2,193	2,193	2,166	2,183	48,700	1,091.50
2017-04-20	2,180	2,190	2,153	2,171	68,800	1,085.50
2017-04-19	2,160	2,196	2,159	2,168	65,200	1,084
2017-04-18	2,155	2,167	2,136	2,163	75,600	1,081.50
2017-04-17	2,094	2,155	2,089	2,155	98,000	1,077.50
2017-04-14	2,166	2,166	2,083	2,106	87,400	1,053
2017-04-13	2,126	2,163	2,112	2,157	95,000	1,078.50
2017-04-12	2,124	2,169	2,099	2,139	210,000	1,069.50
2017-04-11	2,118	2,131	2,102	2,124	70,700	1,062
2017-04-10	2,107	2,124	2,087	2,117	44,700	1,058.50
2017-04-07	2,088	2,117	2,087	2,100	62,500	1,050
2017-04-06	2,145	2,145	2,066	2,080	68,600	1,040
2017-04-05	2,120	2,156	2,109	2,125	101,100	1,062.50
2017-04-04	2,091	2,153	2,078	2,124	130,000	1,062
2017-04-03	2,119	2,119	2,083	2,102	121,600	1,051
2017-03-31	2,147	2,170	2,121	2,121	66,200	1,060.50
2017-03-30	2,187	2,195	2,143	2,147	84,100	1,073.50
2017-03-29	2,155	2,198	2,135	2,188	147,200	1,094
2017-03-28	2,178	2,190	2,150	2,190	200,000	1,095
2017-03-27	2,210	2,210	2,127	2,166	121,600	1,083
2017-03-24	2,238	2,256	2,222	2,234	75,600	1,117
2017-03-23	2,248	2,258	2,225	2,230	110,400	1,115
2017-03-22	2,260	2,280	2,250	2,253	87,000	1,126.50
2017-03-21	2,255	2,280	2,248	2,276	113,500	1,138
2017-03-17	2,221	2,264	2,221	2,245	140,800	1,122.50
2017-03-16	2,194	2,229	2,194	2,221	114,200	1,110.50
2017-03-15	2,229	2,233	2,184	2,194	115,100	1,097
2017-03-14	2,232	2,268	2,227	2,236	103,000	1,118
2017-03-13	2,200	2,230	2,193	2,219	114,900	1,109.50
2017-03-10	2,200	2,202	2,177	2,188	104,900	1,094
2017-03-09	2,163	2,183	2,151	2,181	89,900	1,090.50
2017-03-08	2,140	2,191	2,140	2,158	165,800	1,079
2017-03-07	2,122	2,135	2,115	2,135	65,400	1,067.50
2017-03-06	2,110	2,120	2,101	2,110	42,600	1,055
2017-03-03	2,109	2,122	2,098	2,104	73,300	1,052
2017-03-02	2,118	2,132	2,090	2,109	99,600	1,054.50
2017-03-01	2,086	2,108	2,071	2,107	121,900	1,053.50
2017-02-28	2,014	2,095	2,014	2,086	194,900	1,043
2017-02-27	1,996	2,026	1,992	2,008	90,500	1,004
2017-02-24	2,010	2,038	2,009	2,011	114,400	1,005.50
2017-02-23	2,020	2,022	1,996	2,011	87,700	1,005.50
2017-02-22	2,043	2,043	2,010	2,029	95,400	1,014.50
2017-02-21	2,031	2,045	2,023	2,033	59,100	1,016.50
2017-02-20	2,004	2,028	2,002	2,026	73,300	1,013
2017-02-17	2,011	2,025	2,004	2,014	87,100	1,007
2017-02-16	2,035	2,055	2,015	2,021	80,800	1,010.50
2017-02-15	2,024	2,030	2,015	2,024	74,600	1,012
2017-02-14	2,040	2,040	2,010	2,015	88,900	1,007.50
2017-02-13	1,999	2,044	1,995	2,025	163,400	1,012.50
2017-02-10	1,963	1,975	1,952	1,970	82,400	985
2017-02-09	1,962	1,965	1,938	1,942	83,500	971
2017-02-08	1,928	1,972	1,928	1,959	124,600	979.50
2017-02-07	1,916	1,949	1,900	1,928	131,400	964
2017-02-06	1,919	1,919	1,893	1,916	73,100	958
2017-02-03	1,902	1,920	1,902	1,903	53,000	951.50
2017-02-02	1,920	1,935	1,908	1,915	72,100	957.50
2017-02-01	1,900	1,923	1,892	1,918	126,500	959
2017-01-31	1,924	1,928	1,906	1,917	98,800	958.50
2017-01-30	1,950	1,962	1,940	1,953	53,900	976.50
2017-01-27	1,949	1,959	1,927	1,953	74,800	976.50
2017-01-26	1,922	1,950	1,908	1,948	129,300	974
2017-01-25	1,884	1,910	1,877	1,908	138,100	954
2017-01-24	1,870	1,883	1,854	1,883	129,400	941.50
2017-01-23	1,907	1,907	1,876	1,888	87,100	944
2017-01-20	1,905	1,910	1,884	1,903	82,300	951.50
2017-01-19	1,895	1,908	1,891	1,899	78,500	949.50
2017-01-18	1,898	1,898	1,862	1,891	93,100	945.50
2017-01-17	1,944	1,944	1,899	1,905	108,000	952.50
2017-01-16	1,937	1,947	1,919	1,943	80,900	971.50
2017-01-13	1,926	1,949	1,909	1,945	122,100	972.50
2017-01-12	1,966	1,966	1,924	1,938	101,500	969
2017-01-11	1,980	1,980	1,955	1,967	75,200	983.50
2017-01-10	2,012	2,012	1,965	1,980	127,400	990
2017-01-06	2,011	2,018	1,986	2,012	104,900	1,006
2017-01-05	1,977	2,025	1,957	2,025	190,200	1,012.50
2017-01-04	1,952	1,968	1,941	1,967	97,400	983.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31