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
2017-12-292,5942,6232,5852,60131,5001,300.50
2017-12-282,6002,6212,5802,58529,8001,292.50
2017-12-272,6102,6202,5862,60039,9001,300
2017-12-262,6802,6802,6012,62461,8001,312
2017-12-252,6402,6852,6332,66894,4001,334
2017-12-222,6092,6222,6032,61856,9001,309
2017-12-212,5732,6112,5702,60851,8001,304
2017-12-202,5972,6062,5452,55651,3001,278
2017-12-192,6212,6242,5912,59837,5001,299
2017-12-182,6232,6322,6112,61439,6001,307
2017-12-152,6282,6302,5912,60755,8001,303.50
2017-12-142,5752,6652,5732,628133,1001,314
2017-12-132,5492,5742,5402,55229,2001,276
2017-12-122,5622,5822,5362,55143,7001,275.50
2017-12-112,5802,5862,5402,56134,6001,280.50
2017-12-082,5462,5702,5462,56364,1001,281.50
2017-12-072,5282,5652,5282,53734,0001,268.50
2017-12-062,5082,5522,5082,52573,9001,262.50
2017-12-052,5302,5472,5032,53451,0001,267
2017-12-042,5632,5802,5432,54560,7001,272.50
2017-12-012,5502,5702,5362,55761,6001,278.50
2017-11-302,5882,5882,5322,55380,3001,276.50
2017-11-292,5442,5712,5392,571100,7001,285.50
2017-11-282,5622,5682,5382,56170,1001,280.50
2017-11-272,5342,5682,5282,562108,0001,281
2017-11-242,4162,4912,4122,484113,0001,242
2017-11-222,3932,4162,3832,41680,8001,208
2017-11-212,3952,4122,3842,39374,5001,196.50
2017-11-202,3892,4132,3602,39386,2001,196.50
2017-11-172,4472,4572,3852,398126,9001,199
2017-11-162,4092,4792,4002,46150,1001,230.50
2017-11-152,4852,4902,3972,42699,3001,213
2017-11-132,5322,5512,4822,50196,0001,250.50
2017-11-102,5402,5742,5102,533103,1001,266.50
2017-11-092,5182,6112,4952,598246,2001,299
2017-11-082,4672,5132,4332,493135,4001,246.50
2017-11-072,3602,4902,3522,467228,2001,233.50
2017-11-062,3692,3692,3002,32092,3001,160
2017-11-022,3562,3602,3162,33897,5001,169
2017-11-012,2822,3602,2822,346126,5001,173
2017-10-312,2752,2832,2532,27233,3001,136
2017-10-302,2752,2772,2532,27153,3001,135.50
2017-10-272,2592,2762,2542,27226,1001,136
2017-10-262,2602,2742,2532,25328,2001,126.50
2017-10-252,2882,2912,2562,26064,2001,130
2017-10-242,2572,2872,2572,28342,2001,141.50
2017-10-232,2602,2622,2452,25735,0001,128.50
2017-10-202,2212,2372,2202,23140,4001,115.50
2017-10-192,2152,2292,2052,22154,4001,110.50
2017-10-182,2482,2542,2152,22646,7001,113
2017-10-172,2262,2442,2142,24459,2001,122
2017-10-162,2172,2252,2082,21245,8001,106
2017-10-132,2332,2432,2102,21877,8001,109
2017-10-122,2322,2402,2212,23034,0001,115
2017-10-112,2482,2492,2262,23237,4001,116
2017-10-102,2122,2422,2122,23629,8001,118
2017-10-062,2352,2352,2052,21538,5001,107.50
2017-10-052,2122,2432,2112,22855,2001,114
2017-10-042,2312,2352,2062,21247,9001,106
2017-10-032,2512,2682,2362,24029,6001,120
2017-10-022,2642,2702,2412,24838,9001,124
2017-09-292,2782,2892,2592,26449,0001,132
2017-09-282,2682,2772,2492,27357,7001,136.50
2017-09-272,2532,2642,2272,25484,8001,127
2017-09-262,2482,2592,2362,250192,9001,125
2017-09-252,2182,2422,2162,24191,9001,120.50
2017-09-222,2242,2252,1972,217102,2001,108.50
2017-09-212,2332,2422,2112,217100,9001,108.50
2017-09-202,2392,2482,2142,21878,8001,109
2017-09-192,2472,2502,2322,24564,1001,122.50
2017-09-152,2292,2372,2102,22567,0001,112.50
2017-09-142,2562,2562,2182,22358,6001,111.50
2017-09-132,2612,2622,2432,25237,5001,126
2017-09-122,2632,2632,2422,25451,3001,127
2017-09-112,2212,2622,2172,22659,3001,113
2017-09-082,2082,2392,1962,19872,9001,099
2017-09-072,2402,2632,2052,22383,7001,111.50
2017-09-062,1602,2512,1602,249140,8001,124.50
2017-09-052,2482,2562,1812,19371,6001,096.50
2017-09-042,2832,2832,2452,25042,1001,125
2017-09-012,3152,3202,2532,28370,3001,141.50
2017-08-312,3012,3282,2892,30255,4001,151
2017-08-302,2682,2972,2622,28938,1001,144.50
2017-08-292,2462,2632,2462,24828,8001,124
2017-08-282,2652,2782,2502,26235,0001,131
2017-08-252,2802,2812,2542,26537,3001,132.50
2017-08-242,2572,2852,2572,27735,0001,138.50
2017-08-232,2582,2662,2432,25441,6001,127
2017-08-222,2702,2792,2442,24444,7001,122
2017-08-212,2642,2722,2512,26535,3001,132.50
2017-08-182,2822,2972,2552,26059,0001,130
2017-08-172,2952,3232,2952,30736,5001,153.50
2017-08-162,3202,3442,2912,29573,7001,147.50
2017-08-152,3202,3542,3202,33474,4001,167
2017-08-142,2752,3022,2512,290105,6001,145
2017-08-102,2952,2992,2692,29685,8001,148
2017-08-092,3632,3642,2722,283143,7001,141.50
2017-08-082,3932,4382,3832,38594,3001,192.50
2017-08-072,4782,4932,4622,49364,2001,246.50
2017-08-042,4282,4592,4142,45360,5001,226.50
2017-08-032,4552,4552,3852,42897,0001,214
2017-08-022,4372,4582,4152,45570,0001,227.50
2017-08-012,3862,4342,3862,42286,2001,211
2017-07-312,3942,3992,3532,381144,0001,190.50
2017-07-282,3452,3572,3232,34441,2001,172
2017-07-272,3502,3632,3332,34080,7001,170
2017-07-262,3822,3842,3552,38245,2001,191
2017-07-252,3902,3912,3602,38261,7001,191
2017-07-242,3692,3972,3602,39638,0001,198
2017-07-212,3582,3882,3522,38854,2001,194
2017-07-202,3682,3732,3502,35866,6001,179
2017-07-192,3692,3812,3552,36655,3001,183
2017-07-182,3762,3782,3412,36839,9001,184
2017-07-142,3802,3982,3672,37578,2001,187.50
2017-07-132,3332,3722,3162,364128,1001,182
2017-07-122,2762,3042,2702,28687,7001,143
2017-07-112,2202,2882,2202,282116,6001,141
2017-07-102,2362,2492,2152,22174,4001,110.50
2017-07-072,2562,2592,2282,23672,7001,118
2017-07-062,2572,2832,2572,26348,2001,131.50
2017-07-052,2672,2822,2502,27849,1001,139
2017-07-042,2912,2912,2452,269112,5001,134.50
2017-07-032,2912,3062,2792,28847,9001,144
2017-06-302,2972,3082,2722,27672,4001,138
2017-06-292,3002,3412,2882,321132,3001,160.50
2017-06-282,3742,3792,2902,290123,5001,145
2017-06-272,3852,4042,3712,38960,1001,194.50
2017-06-262,3882,3962,3712,39353,0001,196.50
2017-06-232,3572,3912,3452,37480,4001,187
2017-06-222,4042,4062,3722,38086,8001,190
2017-06-212,4052,4432,4002,40470,5001,202
2017-06-202,4062,4242,3962,41287,1001,206
2017-06-192,3902,4252,3902,39683,1001,198
2017-06-162,4662,4672,3942,399117,8001,199.50
2017-06-152,4482,4732,4132,466152,5001,233
2017-06-142,4642,4712,4332,451214,8001,225.50
2017-06-132,4302,4642,4202,458138,8001,229
2017-06-122,4052,4502,3902,437101,4001,218.50
2017-06-092,4292,4372,4062,42694,1001,213
2017-06-082,4292,4882,4272,430132,3001,215
2017-06-072,3902,4192,3902,41389,9001,206.50
2017-06-062,4022,4072,3692,38176,3001,190.50
2017-06-052,3532,4152,3532,40790,2001,203.50
2017-06-022,3932,4022,3532,353142,7001,176.50
2017-06-012,3502,3882,3502,37354,4001,186.50
2017-05-312,3452,3642,3342,34376,1001,171.50
2017-05-302,3612,3682,3212,345176,9001,172.50
2017-05-292,3642,4342,3602,379183,9001,189.50
2017-05-262,4002,4302,3572,363224,5001,181.50
2017-05-252,4722,4852,3972,400278,4001,200
2017-05-242,3902,4832,3832,464356,5001,232
2017-05-232,2932,3622,2932,33290,0001,166
2017-05-222,2622,2912,2602,28947,4001,144.50
2017-05-192,2462,2752,2402,26261,3001,131
2017-05-182,2742,2922,2642,26775,6001,133.50
2017-05-172,2862,3292,2772,32490,7001,162
2017-05-162,3002,3182,2802,28891,5001,144
2017-05-152,2892,3012,2742,29190,4001,145.50
2017-05-122,2762,2932,2602,28091,2001,140
2017-05-112,2802,3382,2802,290165,8001,145
2017-05-102,3592,4192,2572,261246,9001,130.50
2017-05-092,3992,4352,3602,40480,4001,202
2017-05-082,3802,3982,3702,39467,3001,197
2017-05-022,3372,3702,3372,36296,9001,181
2017-05-012,2992,3482,2992,33976,3001,169.50
2017-04-282,3102,3282,2852,30469,7001,152
2017-04-272,3142,3652,3142,336153,9001,168
2017-04-262,2402,2952,2392,293145,6001,146.50
2017-04-252,1972,2232,1912,21368,8001,106.50
2017-04-242,1992,2452,1882,197107,6001,098.50
2017-04-212,1932,1932,1662,18348,7001,091.50
2017-04-202,1802,1902,1532,17168,8001,085.50
2017-04-192,1602,1962,1592,16865,2001,084
2017-04-182,1552,1672,1362,16375,6001,081.50
2017-04-172,0942,1552,0892,15598,0001,077.50
2017-04-142,1662,1662,0832,10687,4001,053
2017-04-132,1262,1632,1122,15795,0001,078.50
2017-04-122,1242,1692,0992,139210,0001,069.50
2017-04-112,1182,1312,1022,12470,7001,062
2017-04-102,1072,1242,0872,11744,7001,058.50
2017-04-072,0882,1172,0872,10062,5001,050
2017-04-062,1452,1452,0662,08068,6001,040
2017-04-052,1202,1562,1092,125101,1001,062.50
2017-04-042,0912,1532,0782,124130,0001,062
2017-04-032,1192,1192,0832,102121,6001,051
2017-03-312,1472,1702,1212,12166,2001,060.50
2017-03-302,1872,1952,1432,14784,1001,073.50
2017-03-292,1552,1982,1352,188147,2001,094
2017-03-282,1782,1902,1502,190200,0001,095
2017-03-272,2102,2102,1272,166121,6001,083
2017-03-242,2382,2562,2222,23475,6001,117
2017-03-232,2482,2582,2252,230110,4001,115
2017-03-222,2602,2802,2502,25387,0001,126.50
2017-03-212,2552,2802,2482,276113,5001,138
2017-03-172,2212,2642,2212,245140,8001,122.50
2017-03-162,1942,2292,1942,221114,2001,110.50
2017-03-152,2292,2332,1842,194115,1001,097
2017-03-142,2322,2682,2272,236103,0001,118
2017-03-132,2002,2302,1932,219114,9001,109.50
2017-03-102,2002,2022,1772,188104,9001,094
2017-03-092,1632,1832,1512,18189,9001,090.50
2017-03-082,1402,1912,1402,158165,8001,079
2017-03-072,1222,1352,1152,13565,4001,067.50
2017-03-062,1102,1202,1012,11042,6001,055
2017-03-032,1092,1222,0982,10473,3001,052
2017-03-022,1182,1322,0902,10999,6001,054.50
2017-03-012,0862,1082,0712,107121,9001,053.50
2017-02-282,0142,0952,0142,086194,9001,043
2017-02-271,9962,0261,9922,00890,5001,004
2017-02-242,0102,0382,0092,011114,4001,005.50
2017-02-232,0202,0221,9962,01187,7001,005.50
2017-02-222,0432,0432,0102,02995,4001,014.50
2017-02-212,0312,0452,0232,03359,1001,016.50
2017-02-202,0042,0282,0022,02673,3001,013
2017-02-172,0112,0252,0042,01487,1001,007
2017-02-162,0352,0552,0152,02180,8001,010.50
2017-02-152,0242,0302,0152,02474,6001,012
2017-02-142,0402,0402,0102,01588,9001,007.50
2017-02-131,9992,0441,9952,025163,4001,012.50
2017-02-101,9631,9751,9521,97082,400985
2017-02-091,9621,9651,9381,94283,500971
2017-02-081,9281,9721,9281,959124,600979.50
2017-02-071,9161,9491,9001,928131,400964
2017-02-061,9191,9191,8931,91673,100958
2017-02-031,9021,9201,9021,90353,000951.50
2017-02-021,9201,9351,9081,91572,100957.50
2017-02-011,9001,9231,8921,918126,500959
2017-01-311,9241,9281,9061,91798,800958.50
2017-01-301,9501,9621,9401,95353,900976.50
2017-01-271,9491,9591,9271,95374,800976.50
2017-01-261,9221,9501,9081,948129,300974
2017-01-251,8841,9101,8771,908138,100954
2017-01-241,8701,8831,8541,883129,400941.50
2017-01-231,9071,9071,8761,88887,100944
2017-01-201,9051,9101,8841,90382,300951.50
2017-01-191,8951,9081,8911,89978,500949.50
2017-01-181,8981,8981,8621,89193,100945.50
2017-01-171,9441,9441,8991,905108,000952.50
2017-01-161,9371,9471,9191,94380,900971.50
2017-01-131,9261,9491,9091,945122,100972.50
2017-01-121,9661,9661,9241,938101,500969
2017-01-111,9801,9801,9551,96775,200983.50
2017-01-102,0122,0121,9651,980127,400990
2017-01-062,0112,0181,9862,012104,9001,006
2017-01-051,9772,0251,9572,025190,2001,012.50
2017-01-041,9521,9681,9411,96797,400983.50

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