6750 エレコム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,4954,4954,4104,42072,5002,210
2019-12-274,4304,4804,4304,47051,9002,235
2019-12-264,3704,4304,3704,42569,5002,212.50
2019-12-254,3854,4004,3554,37046,7002,185
2019-12-244,4004,4104,3304,34578,0002,172.50
2019-12-234,3654,4004,3404,40076,2002,200
2019-12-204,2904,3454,2704,31574,8002,157.50
2019-12-194,3004,3354,2654,29056,3002,145
2019-12-184,3504,3504,2604,31589,3002,157.50
2019-12-174,3304,3454,2654,34574,3002,172.50
2019-12-164,3054,3104,2554,28077,3002,140
2019-12-134,2154,2804,1754,260158,7002,130
2019-12-124,2254,2254,1504,18565,5002,092.50
2019-12-114,1254,2104,1254,20098,7002,100
2019-12-104,1654,1754,1154,12594,7002,062.50
2019-12-094,1304,1304,0904,12568,6002,062.50
2019-12-064,1154,1154,0754,11546,7002,057.50
2019-12-054,1004,1254,0654,11552,2002,057.50
2019-12-044,1204,1404,0854,11577,5002,057.50
2019-12-034,1154,1504,1054,14059,2002,070
2019-12-024,1154,1654,1154,14561,6002,072.50
2019-11-294,1704,1704,1304,13042,1002,065
2019-11-284,2404,2404,1654,19067,6002,095
2019-11-274,1954,2504,1754,24068,0002,120
2019-11-264,1354,1904,1154,19071,6002,095
2019-11-254,2154,2154,1254,13069,2002,065
2019-11-224,2554,2654,1654,190118,3002,095
2019-11-214,2304,2954,2004,290197,5002,145
2019-11-204,1204,2104,1004,210149,4002,105
2019-11-194,1004,1204,0204,095146,1002,047.50
2019-11-184,1004,1504,0754,100144,0002,050
2019-11-154,0104,1454,0054,065230,3002,032.50
2019-11-143,9053,9903,9003,960175,0001,980
2019-11-133,8653,8903,8503,880117,7001,940
2019-11-123,9403,9403,8553,865144,0001,932.50
2019-11-113,9003,9053,8453,905185,2001,952.50
2019-11-084,0454,0453,9203,940267,5001,970
2019-11-074,0504,0503,9404,025445,1002,012.50
2019-11-064,3204,3404,2104,220147,0002,110
2019-11-054,3254,3504,2754,350118,9002,175
2019-11-014,2204,3104,2104,285116,5002,142.50
2019-10-314,2104,2454,1804,220169,7002,110
2019-10-304,1104,1654,0354,155299,4002,077.50
2019-10-294,0954,1604,0804,105120,0002,052.50
2019-10-284,1304,1504,0654,09596,3002,047.50
2019-10-254,1754,1754,1104,11579,9002,057.50
2019-10-244,1554,1554,1004,14580,0002,072.50
2019-10-234,1554,1754,1054,15571,4002,077.50
2019-10-214,1054,1754,0854,12079,2002,060
2019-10-184,1054,1654,0854,120145,1002,060
2019-10-174,0854,1004,0454,07099,9002,035
2019-10-164,0504,0804,0304,055119,4002,027.50
2019-10-153,9954,0753,9854,010149,7002,005
2019-10-113,9404,0303,8753,970211,3001,985
2019-10-104,1054,1254,0154,065169,6002,032.50
2019-10-094,1204,1604,0954,105147,3002,052.50
2019-10-084,2504,2804,1254,155159,9002,077.50
2019-10-074,1654,2254,1554,225100,1002,112.50
2019-10-044,1504,1754,1054,160128,3002,080
2019-10-034,1954,2404,1254,190118,2002,095
2019-10-024,2254,3404,2204,255144,1002,127.50
2019-10-014,2604,3004,1854,265101,6002,132.50
2019-09-304,2804,3254,2054,24088,6002,120
2019-09-274,3304,3354,2554,285101,5002,142.50
2019-09-264,3604,4104,2904,325182,3002,162.50
2019-09-254,3254,3904,3254,33588,0002,167.50
2019-09-244,3104,3704,2704,350146,7002,175
2019-09-204,3254,4104,3054,330195,8002,165
2019-09-194,0804,3104,0804,285229,0002,142.50
2019-09-184,1004,1253,9854,055206,8002,027.50
2019-09-174,1304,1854,0854,170104,7002,085
2019-09-134,1354,1754,0954,135100,9002,067.50
2019-09-124,1354,1604,0904,125141,8002,062.50
2019-09-114,1054,1504,0554,110209,5002,055
2019-09-104,3154,3404,1554,175151,5002,087.50
2019-09-094,2554,3254,2554,32050,6002,160
2019-09-064,3204,3204,2354,27096,9002,135
2019-09-054,2204,3254,1954,290134,3002,145
2019-09-044,1804,2104,1554,18074,0002,090
2019-09-034,1904,2254,1604,18557,9002,092.50
2019-09-024,1804,2054,1404,20542,0002,102.50
2019-08-304,1604,2104,1254,175139,4002,087.50
2019-08-294,1854,1854,0754,090112,9002,045
2019-08-284,1854,2304,1454,185147,3002,092.50
2019-08-274,1604,2154,1354,170126,8002,085
2019-08-263,9954,1253,9754,120125,4002,060
2019-08-234,0504,0653,9354,060149,2002,030
2019-08-224,0404,1154,0104,085124,8002,042.50
2019-08-214,2054,2204,0154,035175,8002,017.50
2019-08-204,1504,2504,1304,250105,3002,125
2019-08-194,1954,2054,1454,15599,1002,077.50
2019-08-164,0604,1954,0604,180160,0002,090
2019-08-154,0004,0953,9904,095173,4002,047.50
2019-08-144,0004,1003,9654,090172,8002,045
2019-08-133,8753,9653,8753,930125,1001,965
2019-08-093,8953,9353,8503,92097,2001,960
2019-08-083,8953,8953,7853,870128,9001,935
2019-08-073,9303,9853,7903,890320,8001,945
2019-08-063,7453,8103,6703,790184,5001,895
2019-08-053,8353,8853,7853,87093,0001,935
2019-08-023,8903,9303,8403,87578,4001,937.50
2019-08-013,9003,9653,8703,93597,8001,967.50
2019-07-313,9803,9903,9153,955104,2001,977.50
2019-07-304,0054,0604,0054,03085,9002,015
2019-07-293,9504,0203,9504,00074,7002,000
2019-07-263,9103,9453,8853,94044,4001,970
2019-07-253,9053,9353,9003,91041,7001,955
2019-07-243,8753,9253,8253,90577,2001,952.50
2019-07-233,7953,8703,7953,84544,0001,922.50
2019-07-223,7253,8353,7203,79577,1001,897.50
2019-07-193,7303,7803,6853,745117,9001,872.50
2019-07-183,8453,8503,7753,78071,5001,890
2019-07-173,8703,9253,8553,880103,1001,940
2019-07-163,9103,9403,8753,87580,3001,937.50
2019-07-123,9003,9403,8753,89063,0001,945
2019-07-113,8603,8803,8303,88068,7001,940
2019-07-103,7703,8503,7703,83563,9001,917.50
2019-07-093,7703,8403,7703,785104,1001,892.50
2019-07-083,7653,8203,7553,77083,6001,885
2019-07-053,7353,7553,7153,74544,1001,872.50
2019-07-043,7503,7703,7403,74547,1001,872.50
2019-07-033,7503,7603,7253,75053,7001,875
2019-07-023,7203,7703,6953,75059,3001,875
2019-07-013,7003,7153,6553,71064,5001,855
2019-06-283,6303,6853,6153,65094,7001,825
2019-06-273,5453,5753,5253,56545,6001,782.50
2019-06-263,5153,5653,4853,52571,1001,762.50
2019-06-253,5053,5553,4703,52035,5001,760
2019-06-243,5403,5453,5153,52534,9001,762.50
2019-06-213,5153,5403,4453,535105,0001,767.50
2019-06-203,5003,5353,5003,53537,7001,767.50
2019-06-193,4603,5003,4353,49561,3001,747.50
2019-06-183,4003,4553,4003,42063,7001,710
2019-06-173,4503,4653,4053,41568,4001,707.50
2019-06-143,4253,4903,3953,47081,9001,735
2019-06-133,4203,4653,4103,44069,3001,720
2019-06-123,4653,5003,4103,450116,2001,725
2019-06-113,5903,5953,5003,520102,1001,760
2019-06-103,5753,6153,5653,61062,6001,805
2019-06-073,5453,5653,5053,54589,1001,772.50
2019-06-063,5353,5453,4853,54572,9001,772.50
2019-06-053,5303,5853,5003,55082,2001,775
2019-06-043,4603,5003,4053,44074,2001,720
2019-06-033,4403,5753,4303,49095,1001,745
2019-05-313,4503,5453,4203,52095,6001,760
2019-05-303,5303,5353,4603,475106,5001,737.50
2019-05-293,6453,6953,5853,59097,3001,795
2019-05-283,6253,6703,5853,655140,1001,827.50
2019-05-273,6253,6553,5953,62582,7001,812.50
2019-05-243,5403,6903,5403,625208,2001,812.50
2019-05-233,3553,5503,3553,500339,0001,750
2019-05-223,3603,4153,2903,355144,6001,677.50
2019-05-213,3553,4053,3353,38068,5001,690
2019-05-203,4153,4603,3903,41093,9001,705
2019-05-173,4153,4603,3853,40587,0001,702.50
2019-05-163,3303,4053,3103,385117,9001,692.50
2019-05-153,3403,3753,2653,33581,0001,667.50
2019-05-143,2703,3653,2503,33099,6001,665
2019-05-133,3853,4203,3403,39067,5001,695
2019-05-103,4153,4753,3703,38590,4001,692.50
2019-05-093,5353,5353,3203,365206,0001,682.50
2019-05-083,6203,6603,5053,60083,7001,800
2019-05-073,6703,7453,6553,68097,2001,840
2019-04-263,7603,7603,6903,72054,0001,860
2019-04-253,7003,7603,6803,75096,5001,875
2019-04-243,7003,7303,6753,69062,2001,845
2019-04-233,6553,6803,6253,67038,3001,835
2019-04-223,6003,6653,5853,65540,8001,827.50
2019-04-193,6303,6403,5853,60050,4001,800
2019-04-183,7103,7153,6103,62056,4001,810
2019-04-173,7303,7353,6603,71058,9001,855
2019-04-163,7203,7603,6953,71589,8001,857.50
2019-04-153,7303,7503,6503,715161,3001,857.50
2019-04-123,5803,5953,5403,59078,0001,795
2019-04-113,5553,5803,5303,56573,2001,782.50
2019-04-103,4853,5403,4853,53566,6001,767.50
2019-04-093,4553,4803,4303,48056,5001,740
2019-04-083,4403,4753,4253,46549,4001,732.50
2019-04-053,4303,4403,3903,44042,6001,720
2019-04-043,4203,4403,4053,41553,2001,707.50
2019-04-033,4253,4403,3653,44061,5001,720
2019-04-023,4503,4753,4003,41055,7001,705
2019-04-013,4603,6003,4053,415104,0001,707.50
2019-03-293,3753,4353,3603,415103,5001,707.50
2019-03-283,3553,3653,3203,355107,2001,677.50
2019-03-273,3653,4103,3403,405117,4001,702.50
2019-03-263,3453,3853,3353,385221,6001,692.50
2019-03-253,3603,3753,2953,315195,9001,657.50
2019-03-223,2903,3653,2903,360136,8001,680
2019-03-203,2003,2853,1903,28097,9001,640
2019-03-193,2453,2503,1953,22574,8001,612.50
2019-03-183,2953,3103,2453,27081,3001,635
2019-03-153,2303,2753,2253,265107,7001,632.50
2019-03-143,3003,3003,1953,220162,0001,610
2019-03-133,3153,3303,2953,315122,1001,657.50
2019-03-123,3803,4003,2953,325159,7001,662.50
2019-03-113,3253,3403,2653,330107,8001,665
2019-03-083,3503,3803,3153,33086,2001,665
2019-03-073,4053,4153,3803,40077,4001,700
2019-03-063,4053,4103,3853,405114,2001,702.50
2019-03-053,4253,4253,3653,39579,4001,697.50
2019-03-043,4103,4153,3753,40573,2001,702.50
2019-03-013,4003,4153,3753,37544,6001,687.50
2019-02-283,3653,4003,3503,39079,6001,695
2019-02-273,3703,3803,3203,37082,9001,685
2019-02-263,3903,3903,3303,34561,1001,672.50
2019-02-253,3853,4303,3553,385105,6001,692.50
2019-02-223,3103,3653,2703,35064,3001,675
2019-02-213,3453,3553,3103,35577,1001,677.50
2019-02-203,3903,3903,3453,34587,0001,672.50
2019-02-193,3253,3903,3253,37572,0001,687.50
2019-02-183,3603,3803,3053,35574,3001,677.50
2019-02-153,3003,3603,2603,34584,4001,672.50
2019-02-143,3753,4003,3253,330176,3001,665
2019-02-133,3103,3503,2903,33085,6001,665
2019-02-123,3053,3503,2853,300129,7001,650
2019-02-083,2003,3003,2003,275267,2001,637.50
2019-02-073,1453,2203,0753,220199,8001,610
2019-02-063,1553,2253,1303,150113,2001,575
2019-02-053,0603,1803,0603,155129,2001,577.50
2019-02-042,9703,0952,9543,075175,6001,537.50
2019-02-012,9052,9802,9012,970162,4001,485
2019-01-312,9472,9492,8862,904110,8001,452
2019-01-302,8552,9202,8352,900153,1001,450
2019-01-292,8502,8562,8202,85578,1001,427.50
2019-01-282,8502,8582,8372,83780,4001,418.50
2019-01-252,8652,8782,8382,84461,8001,422
2019-01-242,8662,8812,8322,87477,9001,437
2019-01-232,8372,8612,8192,84373,1001,421.50
2019-01-222,9242,9242,8112,879110,7001,439.50
2019-01-212,9112,9302,8702,90468,6001,452
2019-01-182,8822,9592,8602,941119,3001,470.50
2019-01-172,9002,9252,8712,89271,3001,446
2019-01-162,8672,9392,8672,899100,2001,449.50
2019-01-152,8442,8842,8262,86469,6001,432
2019-01-112,7902,8552,7792,83593,2001,417.50
2019-01-102,7992,8252,7682,77673,0001,388
2019-01-092,7982,8032,7582,788103,3001,394
2019-01-082,8002,8022,7482,80065,6001,400
2019-01-072,7902,8202,7462,76796,3001,383.50
2019-01-042,7622,7772,6622,704170,2001,352

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