| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/23 |
2,392 |
2,400 |
2,392 |
2,392 |
-0.04% |
45,000 |
| 2025/1/22 |
2,392 |
2,396 |
2,392 |
2,393 |
+0.00% |
13,600 |
| 2025/1/21 |
2,392 |
2,394 |
2,392 |
2,393 |
+0.00% |
8,700 |
| 2025/1/20 |
2,392 |
2,395 |
2,392 |
2,393 |
+0.00% |
2,800 |
| 2025/1/17 |
2,392 |
2,397 |
2,392 |
2,393 |
+0.04% |
17,200 |
| 2025/1/16 |
2,392 |
2,395 |
2,392 |
2,392 |
-0.04% |
6,300 |
| 2025/1/15 |
2,392 |
2,396 |
2,392 |
2,393 |
+0.04% |
21,300 |
| 2025/1/14 |
2,391 |
2,395 |
2,391 |
2,392 |
+0.04% |
48,500 |
| 2025/1/10 |
2,391 |
2,393 |
2,391 |
2,391 |
+0.04% |
8,000 |
| 2025/1/9 |
2,390 |
2,394 |
2,390 |
2,390 |
+0.00% |
23,500 |
| 2025/1/8 |
2,390 |
2,393 |
2,390 |
2,390 |
+0.04% |
48,800 |
| 2025/1/7 |
2,393 |
2,395 |
2,389 |
2,389 |
-0.17% |
120,400 |
| 2025/1/6 |
2,390 |
2,393 |
2,390 |
2,393 |
+0.13% |
101,100 |
| 2024/12/30 |
2,393 |
2,394 |
2,390 |
2,390 |
-0.13% |
69,800 |
| 2024/12/27 |
2,390 |
2,393 |
2,390 |
2,393 |
+0.17% |
112,500 |
| 2024/12/26 |
2,390 |
2,393 |
2,389 |
2,389 |
-0.13% |
485,800 |
| 2024/12/25 |
2,390 |
2,392 |
2,387 |
2,392 |
+0.08% |
144,600 |
| 2024/12/24 |
2,390 |
2,391 |
2,390 |
2,390 |
-0.13% |
137,000 |
| 2024/12/23 |
2,390 |
2,393 |
2,390 |
2,393 |
+0.13% |
58,000 |
| 2024/12/20 |
2,391 |
2,395 |
2,390 |
2,390 |
+0.00% |
758,100 |
| 2024/12/19 |
2,390 |
2,392 |
2,389 |
2,390 |
+0.04% |
69,500 |
| 2024/12/18 |
2,390 |
2,392 |
2,388 |
2,389 |
+0.00% |
57,300 |
| 2024/12/17 |
2,390 |
2,396 |
2,389 |
2,389 |
+0.00% |
103,500 |
| 2024/12/16 |
2,389 |
2,395 |
2,389 |
2,389 |
+0.00% |
162,100 |
| 2024/12/13 |
2,388 |
2,400 |
2,387 |
2,389 |
+0.08% |
57,800 |
| 2024/12/12 |
2,390 |
2,394 |
2,386 |
2,387 |
+0.04% |
58,200 |
| 2024/12/11 |
2,388 |
2,394 |
2,384 |
2,386 |
+0.00% |
86,200 |
| 2024/12/10 |
2,389 |
2,396 |
2,386 |
2,386 |
-0.42% |
80,000 |
| 2024/12/9 |
2,396 |
2,398 |
2,396 |
2,396 |
-0.04% |
30,900 |
| 2024/12/6 |
2,396 |
2,398 |
2,396 |
2,397 |
+0.00% |
78,000 |
| 2024/12/5 |
2,397 |
2,397 |
2,396 |
2,397 |
+0.04% |
41,400 |
| 2024/12/4 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
108,400 |
| 2024/12/3 |
2,397 |
2,397 |
2,396 |
2,396 |
+0.00% |
167,900 |
| 2024/12/2 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
88,000 |
| 2024/11/29 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
120,800 |
| 2024/11/28 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
140,100 |
| 2024/11/27 |
2,397 |
2,397 |
2,396 |
2,396 |
-0.04% |
76,800 |
| 2024/11/26 |
2,396 |
2,398 |
2,396 |
2,397 |
+0.04% |
73,900 |
| 2024/11/25 |
2,396 |
2,398 |
2,396 |
2,396 |
+0.00% |
243,600 |
| 2024/11/22 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
228,900 |
| 2024/11/21 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
79,800 |
| 2024/11/20 |
2,396 |
2,397 |
2,396 |
2,396 |
-0.04% |
56,800 |
| 2024/11/19 |
2,396 |
2,398 |
2,396 |
2,397 |
+0.04% |
98,100 |
| 2024/11/18 |
2,396 |
2,398 |
2,396 |
2,396 |
+0.00% |
274,500 |
| 2024/11/15 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
163,600 |
| 2024/11/14 |
2,396 |
2,398 |
2,396 |
2,396 |
+0.00% |
281,800 |
| 2024/11/13 |
2,397 |
2,397 |
2,396 |
2,396 |
+0.00% |
115,300 |
| 2024/11/12 |
2,397 |
2,397 |
2,396 |
2,396 |
+0.00% |
119,600 |
| 2024/11/11 |
2,395 |
2,398 |
2,395 |
2,396 |
+0.04% |
263,600 |
| 2024/11/8 |
2,396 |
2,397 |
2,395 |
2,395 |
-0.04% |
252,400 |
| 2024/11/7 |
2,396 |
2,397 |
2,396 |
2,396 |
+0.00% |
328,800 |
| 2024/11/6 |
2,395 |
2,397 |
2,395 |
2,396 |
+0.00% |
246,900 |
| 2024/11/5 |
2,395 |
2,397 |
2,395 |
2,396 |
+0.04% |
917,600 |
| 2024/11/1 |
2,395 |
2,396 |
2,394 |
2,395 |
+0.00% |
1,095,200 |
| 2024/10/31 |
2,394 |
2,396 |
2,394 |
2,395 |
+13.78% |
1,862,700 |
| 2024/10/30 |
2,105 |
2,105 |
2,105 |
2,105 |
+23.46% |
69,300 |
| 2024/10/29 |
1,697 |
1,708 |
1,687 |
1,705 |
+0.47% |
46,600 |
| 2024/10/28 |
1,676 |
1,697 |
1,670 |
1,697 |
+1.19% |
43,700 |
| 2024/10/25 |
1,685 |
1,692 |
1,665 |
1,677 |
-1.29% |
51,600 |
| 2024/10/24 |
1,699 |
1,699 |
1,684 |
1,699 |
-0.23% |
32,300 |
| 2024/10/23 |
1,713 |
1,721 |
1,703 |
1,703 |
-0.18% |
31,300 |
| 2024/10/22 |
1,730 |
1,730 |
1,700 |
1,706 |
-1.39% |
33,800 |
| 2024/10/21 |
1,740 |
1,743 |
1,730 |
1,730 |
-0.57% |
24,300 |
| 2024/10/18 |
1,741 |
1,743 |
1,730 |
1,740 |
+0.23% |
26,200 |
| 2024/10/17 |
1,749 |
1,749 |
1,736 |
1,736 |
+0.29% |
21,300 |
| 2024/10/16 |
1,741 |
1,759 |
1,731 |
1,731 |
-1.37% |
25,300 |
| 2024/10/15 |
1,745 |
1,759 |
1,743 |
1,755 |
+0.75% |
22,100 |
| 2024/10/11 |
1,739 |
1,756 |
1,738 |
1,742 |
+0.06% |
31,200 |
| 2024/10/10 |
1,756 |
1,756 |
1,733 |
1,741 |
+0.23% |
26,600 |
| 2024/10/9 |
1,751 |
1,751 |
1,731 |
1,737 |
-0.29% |
20,400 |
| 2024/10/8 |
1,751 |
1,756 |
1,734 |
1,742 |
-1.58% |
29,900 |
| 2024/10/7 |
1,791 |
1,791 |
1,769 |
1,770 |
+1.09% |
44,800 |
| 2024/10/4 |
1,759 |
1,765 |
1,750 |
1,751 |
+0.17% |
32,800 |
| 2024/10/3 |
1,765 |
1,769 |
1,744 |
1,748 |
+0.58% |
29,500 |
| 2024/10/2 |
1,743 |
1,757 |
1,735 |
1,738 |
-1.14% |
43,800 |
| 2024/10/1 |
1,730 |
1,766 |
1,727 |
1,758 |
+1.74% |
48,900 |
| 2024/9/30 |
1,720 |
1,736 |
1,715 |
1,728 |
-1.82% |
49,900 |
| 2024/9/27 |
1,783 |
1,783 |
1,748 |
1,760 |
-2.22% |
55,500 |
| 2024/9/26 |
1,783 |
1,801 |
1,777 |
1,800 |
+1.64% |
84,500 |
| 2024/9/25 |
1,772 |
1,780 |
1,757 |
1,771 |
-0.06% |
39,000 |
| 2024/9/24 |
1,788 |
1,788 |
1,761 |
1,772 |
+0.40% |
64,300 |
| 2024/9/20 |
1,784 |
1,787 |
1,765 |
1,765 |
-0.11% |
69,000 |
| 2024/9/19 |
1,760 |
1,775 |
1,749 |
1,767 |
+2.55% |
63,300 |
| 2024/9/18 |
1,724 |
1,734 |
1,712 |
1,723 |
+0.53% |
43,100 |
| 2024/9/17 |
1,710 |
1,717 |
1,694 |
1,714 |
+0.35% |
68,400 |
| 2024/9/13 |
1,704 |
1,719 |
1,702 |
1,708 |
+0.06% |
65,200 |
| 2024/9/12 |
1,708 |
1,722 |
1,690 |
1,707 |
+1.37% |
61,300 |
| 2024/9/11 |
1,719 |
1,723 |
1,669 |
1,684 |
-1.98% |
70,900 |
| 2024/9/10 |
1,730 |
1,735 |
1,718 |
1,718 |
-1.77% |
56,500 |
| 2024/9/9 |
1,690 |
1,755 |
1,689 |
1,749 |
+1.51% |
69,100 |
| 2024/9/6 |
1,746 |
1,746 |
1,718 |
1,723 |
-0.98% |
48,900 |
| 2024/9/5 |
1,740 |
1,764 |
1,721 |
1,740 |
-0.06% |
51,300 |
| 2024/9/4 |
1,775 |
1,777 |
1,738 |
1,741 |
-3.01% |
97,500 |
| 2024/9/3 |
1,809 |
1,811 |
1,795 |
1,795 |
-0.44% |
37,000 |
| 2024/9/2 |
1,823 |
1,828 |
1,794 |
1,803 |
-0.44% |
46,300 |
| 2024/8/30 |
1,795 |
1,814 |
1,790 |
1,811 |
+1.63% |
46,800 |
| 2024/8/29 |
1,788 |
1,792 |
1,777 |
1,782 |
+0.11% |
30,400 |
| 2024/8/28 |
1,788 |
1,788 |
1,772 |
1,780 |
-0.45% |
22,800 |
| 2024/8/27 |
1,779 |
1,794 |
1,777 |
1,788 |
+1.48% |
37,000 |
| 2024/8/26 |
1,782 |
1,783 |
1,757 |
1,762 |
-1.01% |
44,500 |
| 2024/8/23 |
1,769 |
1,788 |
1,769 |
1,780 |
+0.39% |
23,200 |
| 2024/8/22 |
1,770 |
1,783 |
1,770 |
1,773 |
+0.28% |
20,200 |
| 2024/8/21 |
1,760 |
1,779 |
1,757 |
1,768 |
-0.73% |
29,100 |
| 2024/8/20 |
1,771 |
1,794 |
1,758 |
1,781 |
+1.95% |
40,300 |
| 2024/8/19 |
1,780 |
1,787 |
1,747 |
1,747 |
-2.18% |
58,500 |
| 2024/8/16 |
1,773 |
1,787 |
1,760 |
1,786 |
+3.06% |
57,300 |
| 2024/8/15 |
1,712 |
1,748 |
1,708 |
1,733 |
+1.23% |
59,200 |
| 2024/8/14 |
1,729 |
1,738 |
1,706 |
1,712 |
-0.17% |
76,000 |
| 2024/8/13 |
1,718 |
1,725 |
1,701 |
1,715 |
+3.06% |
74,000 |
| 2024/8/9 |
1,700 |
1,712 |
1,650 |
1,664 |
+0.24% |
93,100 |
| 2024/8/8 |
1,671 |
1,701 |
1,660 |
1,660 |
-1.66% |
95,700 |
| 2024/8/7 |
1,672 |
1,733 |
1,650 |
1,688 |
+0.96% |
89,900 |
| 2024/8/6 |
1,612 |
1,699 |
1,612 |
1,672 |
+8.50% |
128,200 |
| 2024/8/5 |
1,698 |
1,698 |
1,521 |
1,541 |
-13.62% |
147,300 |
| 2024/8/2 |
1,811 |
1,814 |
1,762 |
1,784 |
-4.03% |
99,400 |
| 2024/8/1 |
1,900 |
1,900 |
1,844 |
1,859 |
-3.18% |
63,200 |
| 2024/7/31 |
1,874 |
1,924 |
1,867 |
1,920 |
+1.69% |
47,500 |
| 2024/7/30 |
1,874 |
1,896 |
1,863 |
1,888 |
+0.85% |
77,700 |
| 2024/7/29 |
1,948 |
1,950 |
1,840 |
1,872 |
-3.16% |
146,900 |
| 2024/7/26 |
1,933 |
1,944 |
1,914 |
1,933 |
-0.77% |
53,000 |
| 2024/7/25 |
1,960 |
1,964 |
1,939 |
1,948 |
-2.06% |
69,400 |
| 2024/7/24 |
2,013 |
2,024 |
1,986 |
1,989 |
-1.19% |
41,600 |
| 2024/7/23 |
2,005 |
2,030 |
2,005 |
2,013 |
+0.45% |
51,700 |
|
![エレマテック [上場廃止企業] 株価 チャート](/chart/s=2715/volb=1/e=250425.png)
