6750 エレコム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,3005,3905,2105,330105,0002,665
2020-12-295,3005,3205,2005,31065,8002,655
2020-12-285,3205,3405,2505,27097,6002,635
2020-12-255,2205,3405,1805,320121,4002,660
2020-12-245,1505,2005,1105,150104,8002,575
2020-12-235,0505,1005,0405,10069,1002,550
2020-12-225,0605,0904,9654,98584,2002,492.50
2020-12-214,9805,0704,9755,070105,0002,535
2020-12-184,9154,9804,8904,930141,0002,465
2020-12-174,9754,9854,9254,96562,8002,482.50
2020-12-164,9204,9704,9004,94587,9002,472.50
2020-12-154,9154,9804,9104,93087,4002,465
2020-12-144,9004,9804,8904,915106,7002,457.50
2020-12-114,8204,8854,7654,880148,8002,440
2020-12-104,7804,7804,6854,75095,6002,375
2020-12-094,6904,8104,6654,800179,9002,400
2020-12-084,5654,6704,5604,650137,8002,325
2020-12-074,6354,6504,5804,605184,7002,302.50
2020-12-044,7754,7804,6804,705156,7002,352.50
2020-12-034,7754,8254,7004,775133,7002,387.50
2020-12-024,7704,8054,7204,765149,5002,382.50
2020-12-014,7204,7454,6304,745205,8002,372.50
2020-11-304,8904,9154,7554,775227,6002,387.50
2020-11-274,7854,9054,7604,870222,5002,435
2020-11-264,8104,8304,7154,765163,8002,382.50
2020-11-254,6504,7704,6004,740314,5002,370
2020-11-244,6904,7154,5554,565200,2002,282.50
2020-11-204,4854,6754,4554,620321,0002,310
2020-11-194,3254,4154,3254,415164,1002,207.50
2020-11-184,3954,4154,3054,350261,0002,175
2020-11-174,5354,5654,3504,440255,6002,220
2020-11-164,6304,6454,5354,550144,7002,275
2020-11-134,7054,7254,5704,620153,3002,310
2020-11-124,7404,7404,6154,685222,0002,342.50
2020-11-114,8304,8304,6604,700312,6002,350
2020-11-105,0105,0904,7804,815297,3002,407.50
2020-11-095,0805,1004,9505,100186,4002,550
2020-11-065,0005,1604,9555,100258,9002,550
2020-11-055,4405,4705,3005,460167,1002,730
2020-11-045,2505,4105,2505,410113,6002,705
2020-11-025,2405,2905,1605,240118,0002,620
2020-10-305,1905,3005,1705,220199,8002,610
2020-10-295,0005,1705,0005,140102,5002,570
2020-10-284,9505,0804,9005,08089,5002,540
2020-10-274,8804,9504,8104,95081,9002,475
2020-10-264,9605,0004,8804,90085,0002,450
2020-10-234,9605,0504,9304,99584,1002,497.50
2020-10-225,0005,0004,8904,955115,6002,477.50
2020-10-214,8905,0104,8904,945117,6002,472.50
2020-10-204,8454,9054,8404,85563,8002,427.50
2020-10-194,8004,8654,7954,83578,1002,417.50
2020-10-164,8904,8904,7704,80087,0002,400
2020-10-154,9204,9404,8754,91062,8002,455
2020-10-144,9454,9854,9004,92060,9002,460
2020-10-134,9804,9804,9104,91055,4002,455
2020-10-124,9504,9554,8804,94589,9002,472.50
2020-10-094,8904,9304,8504,925102,1002,462.50
2020-10-084,9104,9154,8804,89074,5002,445
2020-10-074,9304,9604,8704,89594,3002,447.50
2020-10-065,0405,0504,9204,945139,8002,472.50
2020-10-055,0605,1005,0005,070108,6002,535
2020-10-025,2105,2305,0305,060150,3002,530
2020-09-305,1905,2305,1605,160120,5002,580
2020-09-295,1605,2505,0705,220137,2002,610
2020-09-285,2005,2605,1305,200191,5002,600
2020-09-255,0105,1805,0005,120189,1002,560
2020-09-245,0705,1004,9354,945215,3002,472.50
2020-09-235,0005,1204,9655,100214,6002,550
2020-09-184,9254,9704,8954,895462,4002,447.50
2020-09-174,9004,9154,8454,910113,5002,455
2020-09-164,9204,9804,9154,95077,2002,475
2020-09-155,0005,0004,8554,895100,1002,447.50
2020-09-144,9454,9854,8754,96576,8002,482.50
2020-09-114,8804,9254,8604,89561,9002,447.50
2020-09-104,8554,9054,8254,89082,8002,445
2020-09-094,8004,8654,7804,820100,7002,410
2020-09-084,8454,8904,7854,86592,1002,432.50
2020-09-074,9354,9954,8504,880101,8002,440
2020-09-044,9005,0304,8855,000144,4002,500
2020-09-035,0105,0704,9604,995171,8002,497.50
2020-09-024,8604,9554,8154,940204,7002,470
2020-09-014,7854,7954,7004,790155,3002,395
2020-08-314,7804,7954,7004,790221,7002,395
2020-08-284,9454,9504,7604,785165,1002,392.50
2020-08-275,0005,0204,9504,980111,4002,490
2020-08-265,0905,1004,9504,985227,7002,492.50
2020-08-255,1605,1705,0805,15094,9002,575
2020-08-245,1905,1905,0905,19099,5002,595
2020-08-215,2305,2405,1405,17098,9002,585
2020-08-205,2105,2805,1905,23075,4002,615
2020-08-195,2505,3705,2205,28097,8002,640
2020-08-185,2005,2405,1205,23062,1002,615
2020-08-175,2405,2705,1705,23063,7002,615
2020-08-145,2505,3105,2105,23087,1002,615
2020-08-135,0605,2705,0605,250164,4002,625
2020-08-125,0405,0604,9555,040236,8002,520
2020-08-115,2305,2405,0005,020226,7002,510
2020-08-075,1105,2504,8705,210395,8002,605
2020-08-065,2505,2505,1605,220141,8002,610
2020-08-055,2005,2305,1605,230107,6002,615
2020-08-045,2505,3205,1905,250155,3002,625
2020-08-035,2805,3305,1505,210161,9002,605
2020-07-315,3605,3605,1505,220164,2002,610
2020-07-305,3405,3905,2805,320110,0002,660
2020-07-295,3505,3905,2905,30089,9002,650
2020-07-285,4605,5005,3805,410107,3002,705
2020-07-275,3805,4605,3505,44098,3002,720
2020-07-225,3805,4205,3205,40076,2002,700
2020-07-215,4005,4405,3605,41099,7002,705
2020-07-205,4005,4405,3505,390110,8002,695
2020-07-175,2405,3705,2405,370129,6002,685
2020-07-165,3505,3505,2005,280134,6002,640
2020-07-155,4005,4305,3205,400100,2002,700
2020-07-145,3605,3905,2805,390105,1002,695
2020-07-135,5205,5205,3305,360133,1002,680
2020-07-105,5505,5505,4105,430135,6002,715
2020-07-095,4205,5305,3805,510138,5002,755
2020-07-085,4105,4705,3705,410132,4002,705
2020-07-075,4005,4105,3205,360109,6002,680
2020-07-065,4005,4105,3305,37076,0002,685
2020-07-035,3005,3905,2305,360143,8002,680
2020-07-025,3605,4005,1905,250178,6002,625
2020-07-015,3005,4505,2305,330264,3002,665
2020-06-305,3505,3505,1705,260172,5002,630
2020-06-295,3405,3705,2505,270150,2002,635
2020-06-265,2805,3205,2205,300109,2002,650
2020-06-255,2605,3105,1905,210155,9002,605
2020-06-245,3605,3605,3005,340119,9002,670
2020-06-235,2905,4105,2105,360166,2002,680
2020-06-225,3405,3705,2005,24094,3002,620
2020-06-195,2205,3205,1705,310154,0002,655
2020-06-185,2705,2805,1705,220127,0002,610
2020-06-175,0005,2704,9955,220297,8002,610
2020-06-164,9854,9854,8954,965158,8002,482.50
2020-06-154,9955,0404,9204,920114,6002,460
2020-06-124,9005,0304,8104,995176,6002,497.50
2020-06-115,1305,1305,0205,04089,8002,520
2020-06-105,1105,1605,0405,130143,3002,565
2020-06-095,0905,1505,0105,110174,0002,555
2020-06-085,1105,1104,8905,040325,5002,520
2020-06-055,0005,0004,8854,940125,4002,470
2020-06-045,1405,1404,9805,020122,3002,510
2020-06-035,1405,1605,0405,100158,0002,550
2020-06-025,0205,0504,9605,020137,1002,510
2020-06-015,0705,1104,9755,060128,7002,530
2020-05-294,8205,1804,8105,110275,8002,555
2020-05-284,9054,9104,7254,860245,9002,430
2020-05-274,9505,0204,8954,930289,1002,465
2020-05-264,8404,9004,7754,895180,8002,447.50
2020-05-254,7404,8154,6404,745246,6002,372.50
2020-05-224,6154,6804,5654,665127,4002,332.50
2020-05-214,6304,7354,5454,615312,0002,307.50
2020-05-204,3054,6804,2704,630506,7002,315
2020-05-194,4404,4404,2154,250269,3002,125
2020-05-184,5004,5304,4104,435110,5002,217.50
2020-05-154,4804,5254,3854,470146,8002,235
2020-05-144,5004,5754,4254,500166,0002,250
2020-05-134,3604,5154,2154,490316,3002,245
2020-05-124,5204,5954,4854,585199,9002,292.50
2020-05-114,3704,4704,3504,470132,2002,235
2020-05-084,4404,4604,3454,36087,5002,180
2020-05-074,3704,4704,3354,410123,8002,205
2020-05-014,2804,3904,2804,320114,9002,160
2020-04-304,3904,4004,2304,250235,3002,125
2020-04-284,4604,4604,3404,41097,2002,205
2020-04-274,4254,4754,4004,45584,1002,227.50
2020-04-244,3904,4054,3154,355115,9002,177.50
2020-04-234,3804,4554,3754,420101,6002,210
2020-04-224,4004,4454,3454,38088,3002,190
2020-04-214,4404,4704,4154,43587,4002,217.50
2020-04-204,4804,5004,4504,46094,7002,230
2020-04-174,5104,5154,4104,450130,2002,225
2020-04-164,4754,5104,4304,48595,7002,242.50
2020-04-154,4004,4604,3654,460163,3002,230
2020-04-144,3654,4054,2854,370139,2002,185
2020-04-134,3354,4054,3104,370144,8002,185
2020-04-104,2104,3804,1404,350191,6002,175
2020-04-094,2504,3704,1704,220241,5002,110
2020-04-084,1754,2804,1404,230254,7002,115
2020-04-074,1304,2104,0054,175308,8002,087.50
2020-04-063,8604,0703,8604,065324,1002,032.50
2020-04-033,6403,8153,6353,775161,9001,887.50
2020-04-023,5903,6603,5903,62596,0001,812.50
2020-04-013,7303,8003,6053,660138,5001,830
2020-03-313,7503,8503,6953,765132,8001,882.50
2020-03-303,7253,7253,5003,685170,3001,842.50
2020-03-273,8003,8703,7053,870267,3001,935
2020-03-263,6903,7553,6003,725139,2001,862.50
2020-03-253,7203,7553,6653,730175,0001,865
2020-03-243,7353,8003,6453,680310,5001,840
2020-03-233,5603,6653,4453,525277,0001,762.50
2020-03-193,2103,5653,1753,565236,0001,782.50
2020-03-183,0903,1653,0253,095231,1001,547.50
2020-03-172,9803,1202,9273,080260,6001,540
2020-03-163,1003,2103,0403,040163,8001,520
2020-03-132,9453,1752,9023,140223,2001,570
2020-03-123,4003,4553,2553,275134,1001,637.50
2020-03-113,5953,6803,4953,500150,0001,750
2020-03-103,3603,6253,3353,580138,8001,790
2020-03-093,5403,5603,3703,465216,6001,732.50
2020-03-063,6603,6853,6203,650129,4001,825
2020-03-053,7453,7503,6953,710114,9001,855
2020-03-043,6403,7253,6403,67579,5001,837.50
2020-03-033,9203,9453,6803,680173,8001,840
2020-03-023,6153,8603,6103,845316,5001,922.50
2020-02-283,5753,6653,5703,630222,2001,815
2020-02-273,6753,7053,6403,675147,1001,837.50
2020-02-263,6253,6753,5753,660105,7001,830
2020-02-253,6053,7253,5803,675176,2001,837.50
2020-02-213,9153,9453,8853,88577,4001,942.50
2020-02-204,0954,0953,9453,95085,3001,975
2020-02-194,0104,0353,9804,00582,8002,002.50
2020-02-183,9703,9853,9053,94570,5001,972.50
2020-02-174,0404,0503,9803,98584,0001,992.50
2020-02-144,1004,1054,0504,06569,0002,032.50
2020-02-134,1004,1204,0154,110132,9002,055
2020-02-124,1504,1504,0154,080158,0002,040
2020-02-104,1954,1954,0904,095177,9002,047.50
2020-02-074,4004,4154,2554,275161,6002,137.50
2020-02-064,5904,5904,4854,52593,4002,262.50
2020-02-054,4854,5004,4354,47054,2002,235
2020-02-044,3004,4054,3004,40545,6002,202.50
2020-02-034,3054,3904,3054,32093,3002,160
2020-01-314,3804,4804,3804,44049,4002,220
2020-01-304,4904,5104,3604,39090,1002,195
2020-01-294,4654,5004,3954,48574,4002,242.50
2020-01-284,4954,5404,4554,455110,0002,227.50
2020-01-274,5104,6004,5004,56567,1002,282.50
2020-01-244,6704,6754,5754,62055,7002,310
2020-01-234,7004,7004,6054,65079,7002,325
2020-01-224,6654,7554,6654,71573,6002,357.50
2020-01-214,7104,7154,6454,64556,3002,322.50
2020-01-204,6204,6904,6204,67559,7002,337.50
2020-01-174,5604,6154,5604,61057,1002,305
2020-01-164,5154,5954,5004,54052,3002,270
2020-01-154,5804,5854,5054,51569,2002,257.50
2020-01-144,5404,5854,5204,58081,2002,290
2020-01-104,5404,5454,4904,52554,5002,262.50
2020-01-094,5004,5304,4954,52566,4002,262.50
2020-01-084,4704,4854,3804,43588,4002,217.50
2020-01-074,3954,4554,3954,43548,8002,217.50
2020-01-064,2854,4154,2854,375107,6002,187.50

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