[6750 東証1部] エレコム 日足 時系列データ

[6750 東証1部] エレコム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172447.002457.002385.002398.00126900305172900
2017-11-162409.002479.002400.002461.0050100122750400
2017-11-152485.002490.002397.002426.0099300241558300
2017-11-142500.002500.002465.002492.0070600175491200
2017-11-132532.002551.002482.002501.0096000241466100
2017-11-102540.002574.002510.002533.00103100261527600
2017-11-092518.002611.002495.002598.00246200635811000
2017-11-082467.002513.002433.002493.00135400336276100
2017-11-072360.002490.002352.002467.00228200558551300
2017-11-062369.002369.002300.002320.0092300214180400
2017-11-022356.002360.002316.002338.0097500227559800
2017-11-012282.002360.002282.002346.00126500294892400
2017-10-312275.002283.002253.002272.003330075559300
2017-10-302275.002277.002253.002271.0053300120932300
2017-10-272259.002276.002254.002272.002610059162500
2017-10-262260.002274.002253.002253.002820063792300
2017-10-252288.002291.002256.002260.0064200145533000
2017-10-242257.002287.002257.002283.004220096138100
2017-10-232260.002262.002245.002257.003500079027100
2017-10-202221.002237.002220.002231.004040090045100
2017-10-192215.002229.002205.002221.0054400120574900
2017-10-182248.002254.002215.002226.0046700104391800
2017-10-172226.002244.002214.002244.0059200132127800
2017-10-162217.002225.002208.002212.0045800101474300
2017-10-132233.002243.002210.002218.0077800172845600
2017-10-122232.002240.002221.002230.003400075836100
2017-10-112248.002249.002226.002232.003740083600500
2017-10-102212.002242.002212.002236.002980066534300
2017-10-062235.002235.002205.002215.003850085281700
2017-10-052212.002243.002211.002228.0055200123183200
2017-10-042231.002235.002206.002212.0047900106234800
2017-10-032251.002268.002236.002240.002960066555500
2017-10-022264.002270.002241.002248.003890087582800
2017-09-292278.002289.002259.002264.0049000111217900
2017-09-282268.002277.002249.002273.0057700130696200
2017-09-272253.002264.002227.002254.0084800190545700
2017-09-262248.002259.002236.002250.00192900433836500
2017-09-252218.002242.002216.002241.0091900204415100
2017-09-222224.002225.002197.002217.00102200226406500
2017-09-212233.002242.002211.002217.00100900224844500
2017-09-202239.002248.002214.002218.0078800175281100
2017-09-192247.002250.002232.002245.0064100143824800
2017-09-152229.002237.002210.002225.0067000148947700
2017-09-142256.002256.002218.002223.0058600130989200
2017-09-132261.002262.002243.002252.003750084530400
2017-09-122263.002263.002242.002254.0051300115475000
2017-09-112221.002262.002217.002226.0059300132490900
2017-09-082208.002239.002196.002198.0072900161262200
2017-09-072240.002263.002205.002223.0083700186401100
2017-09-062160.002251.002160.002249.00140800312626700
2017-09-052248.002256.002181.002193.0071600157962700
2017-09-042283.002283.002245.002250.004210095046200
2017-09-012315.002320.002253.002283.0070300160061700
2017-08-312301.002328.002289.002302.0055400127902300
2017-08-302268.002297.002262.002289.003810086894100
2017-08-292246.002263.002246.002248.002880064864100
2017-08-282265.002278.002250.002262.003500079168400
2017-08-252280.002281.002254.002265.003730084446200
2017-08-242257.002285.002257.002277.003500079628500
2017-08-232258.002266.002243.002254.004160093719000
2017-08-222270.002279.002244.002244.0044700100868400
2017-08-212264.002272.002251.002265.003530079860600
2017-08-182282.002297.002255.002260.0059000133724500
2017-08-172295.002323.002295.002307.003650084351100
2017-08-162320.002344.002291.002295.0073700170159300
2017-08-152320.002354.002320.002334.0074400173928900
2017-08-142275.002302.002251.002290.00105600240732400
2017-08-102295.002299.002269.002296.0085800196313900
2017-08-092363.002364.002272.002283.00143700330129800
2017-08-082393.002438.002383.002385.0094300226070500
2017-08-072478.002493.002462.002493.0064200159275800
2017-08-042428.002459.002414.002453.0060500148024100
2017-08-032455.002455.002385.002428.0097000234142200
2017-08-022437.002458.002415.002455.0070000170991100
2017-08-012386.002434.002386.002422.0086200207997400
2017-07-312394.002399.002353.002381.00144000342951700
2017-07-282345.002357.002323.002344.004120096332600
2017-07-272350.002363.002333.002340.0080700189633200
2017-07-262382.002384.002355.002382.0045200107108900
2017-07-252390.002391.002360.002382.0061700146407300
2017-07-242369.002397.002360.002396.003800090553200
2017-07-212358.002388.002352.002388.0054200128794900
2017-07-202368.002373.002350.002358.0066600157191400
2017-07-192369.002381.002355.002366.0055300131011200
2017-07-182376.002378.002341.002368.003990094238200
2017-07-142380.002398.002367.002375.0078200185992400
2017-07-132333.002372.002316.002364.00128100301293700
2017-07-122276.002304.002270.002286.0087700200707500
2017-07-112220.002288.002220.002282.00116600263712200
2017-07-102236.002249.002215.002221.0074400165932700
2017-07-072256.002259.002228.002236.0072700162981300
2017-07-062257.002283.002257.002263.0048200109352700
2017-07-052267.002282.002250.002278.0049100111396700
2017-07-042291.002291.002245.002269.00112500255384700
2017-07-032291.002306.002279.002288.0047900109686700
2017-06-302297.002308.002272.002276.0072400165255800
2017-06-292300.002341.002288.002321.00132300306565600
2017-06-282374.002379.002290.002290.00123500286476600
2017-06-272385.002404.002371.002389.0060100143324800
2017-06-262388.002396.002371.002393.0053000126425700
2017-06-232357.002391.002345.002374.0080400190741300
2017-06-222404.002406.002372.002380.0086800207278400
2017-06-212405.002443.002400.002404.0070500170642000
2017-06-202406.002424.002396.002412.0087100210172700
2017-06-192390.002425.002390.002396.0083100199674200
2017-06-162466.002467.002394.002399.00117800285340600
2017-06-152448.002473.002413.002466.00152500374253500
2017-06-142464.002471.002433.002451.00214800526986700
2017-06-132430.002464.002420.002458.00138800340396800
2017-06-122405.002450.002390.002437.00101400245924700
2017-06-092429.002437.002406.002426.0094100228014100
2017-06-082429.002488.002427.002430.00132300325210900
2017-06-072390.002419.002390.002413.0089900216299000
2017-06-062402.002407.002369.002381.0076300182040400
2017-06-052353.002415.002353.002407.0090200216352000
2017-06-022393.002402.002353.002353.00142700338723100
2017-06-012350.002388.002350.002373.0054400129130900
2017-05-312345.002364.002334.002343.0076100178588100
2017-05-302361.002368.002321.002345.00176900414763900
2017-05-292364.002434.002360.002379.00183900440482200
2017-05-262400.002430.002357.002363.00224500533167600
2017-05-252472.002485.002397.002400.00278400678489400
2017-05-242390.002483.002383.002464.00356500870068500
2017-05-232293.002362.002293.002332.0090000210111600
2017-05-222262.002291.002260.002289.0047400108225200
2017-05-192246.002275.002240.002262.0061300138434100
2017-05-182274.002292.002264.002267.0075600172028800
2017-05-172286.002329.002277.002324.0090700209774100
2017-05-162300.002318.002280.002288.0091500210297000
2017-05-152289.002301.002274.002291.0090400206939800
2017-05-122276.002293.002260.002280.0091200207574500
2017-05-112280.002338.002280.002290.00165800380592400
2017-05-102359.002419.002257.002261.00246900574206800
2017-05-092399.002435.002360.002404.0080400193726800
2017-05-082380.002398.002370.002394.0067300160470300
2017-05-022337.002370.002337.002362.0096900228649600
2017-05-012299.002348.002299.002339.0076300178077000
2017-04-282310.002328.002285.002304.0069700160821400
2017-04-272314.002365.002314.002336.00153900359026400
2017-04-262240.002295.002239.002293.00145600330868700
2017-04-252197.002223.002191.002213.0068800152135100
2017-04-242199.002245.002188.002197.00107600237417100
2017-04-212193.002193.002166.002183.0048700106171500
2017-04-202180.002190.002153.002171.0068800149321500
2017-04-192160.002196.002159.002168.0065200141928200
2017-04-182155.002167.002136.002163.0075600162818500
2017-04-172094.002155.002089.002155.0098000209152500
2017-04-142166.002166.002083.002106.0087400185014800
2017-04-132126.002163.002112.002157.0095000203247500
2017-04-122124.002169.002099.002139.00210000449543500
2017-04-112118.002131.002102.002124.0070700150089600
2017-04-102107.002124.002087.002117.004470094299900
2017-04-072088.002117.002087.002100.0062500131421900
2017-04-062145.002145.002066.002080.0068600143660900
2017-04-052120.002156.002109.002125.00101100215490200
2017-04-042091.002153.002078.002124.00130000276490900
2017-04-032119.002119.002083.002102.00121600255725000
2017-03-312147.002170.002121.002121.0066200141775400
2017-03-302187.002195.002143.002147.0084100181903200
2017-03-292155.002198.002135.002188.00147200318697300
2017-03-282178.002190.002150.002190.00200000434752800
2017-03-272210.002210.002127.002166.00121600265378600
2017-03-242238.002256.002222.002234.0075600168983200
2017-03-232248.002258.002225.002230.00110400247439900
2017-03-222260.002280.002250.002253.0087000197161000
2017-03-212255.002280.002248.002276.00113500257402800
2017-03-172221.002264.002221.002245.00140800316509800
2017-03-162194.002229.002194.002221.00114200252635100
2017-03-152229.002233.002184.002194.00115100253446500
2017-03-142232.002268.002227.002236.00103000231077700
2017-03-132200.002230.002193.002219.00114900254472400
2017-03-102200.002202.002177.002188.00104900229976800
2017-03-092163.002183.002151.002181.0089900195186900
2017-03-082140.002191.002140.002158.00165800359165300
2017-03-072122.002135.002115.002135.0065400139175800
2017-03-062110.002120.002101.002110.004260089897400
2017-03-032109.002122.002098.002104.0073300154531700
2017-03-022118.002132.002090.002109.0099600209603700
2017-03-012086.002108.002071.002107.00121900254969500
2017-02-282014.002095.002014.002086.00194900403068200
2017-02-271996.002026.001992.002008.0090500181599200
2017-02-242010.002038.002009.002011.00114400231088700
2017-02-232020.002022.001996.002011.0087700175886000
2017-02-222043.002043.002010.002029.0095400192728000
2017-02-212031.002045.002023.002033.0059100120168300
2017-02-202004.002028.002002.002026.0073300147920800
2017-02-172011.002025.002004.002014.0087100175387200
2017-02-162035.002055.002015.002021.0080800164088000
2017-02-152024.002030.002015.002024.0074600151038900
2017-02-142040.002040.002010.002015.0088900179598300
2017-02-131999.002044.001995.002025.00163400330538700
2017-02-101963.001975.001952.001970.0082400161882200
2017-02-091962.001965.001938.001942.0083500162750000
2017-02-081928.001972.001928.001959.00124600243638500
2017-02-071916.001949.001900.001928.00131400253407300
2017-02-061919.001919.001893.001916.0073100139424700
2017-02-031902.001920.001902.001903.0053000101185400
2017-02-021920.001935.001908.001915.0072100138464400
2017-02-011900.001923.001892.001918.00126500241583800
2017-01-311924.001928.001906.001917.0098800189448600
2017-01-301950.001962.001940.001953.0053900105104600
2017-01-271949.001959.001927.001953.0074800145689600
2017-01-261922.001950.001908.001948.00129300250283300
2017-01-251884.001910.001877.001908.00138100261370000
2017-01-241870.001883.001854.001883.00129400241943500
2017-01-231907.001907.001876.001888.0087100164543100
2017-01-201905.001910.001884.001903.0082300156118900
2017-01-191895.001908.001891.001899.0078500149066100
2017-01-181898.001898.001862.001891.0093100175091000
2017-01-171944.001944.001899.001905.00108000206001000
2017-01-161937.001947.001919.001943.0080900156460400
2017-01-131926.001949.001909.001945.00122100235610400
2017-01-121966.001966.001924.001938.00101500196809200
2017-01-111980.001980.001955.001967.0075200147760100
2017-01-102012.002012.001965.001980.00127400252326600
2017-01-062011.002018.001986.002012.00104900210059500
2017-01-051977.002025.001957.002025.00190200379276900
2017-01-041952.001968.001941.001967.0097400190799200
2016-12-301953.001962.001939.001961.0056000109463700
2016-12-291957.001957.001925.001953.00108700211096900
2016-12-281939.001964.001917.001960.0099500193775300
2016-12-271990.001990.001928.001938.00231600450347200
2016-12-261996.002029.001990.002009.00126900255367500
2016-12-221997.002009.001975.001986.00102200203122000
2016-12-211967.002005.001962.001987.00140100278790900
2016-12-201965.001965.001938.001963.0090200176562500
2016-12-191960.001960.001924.001949.0086600168183600
2016-12-161965.001977.001936.001969.00102200200190600
2016-12-151950.001977.001934.001943.00111000216844500
2016-12-141945.001960.001920.001937.00102700199099900
2016-12-131895.001932.001885.001931.00102800196788900
2016-12-121910.001912.001881.001896.00130000246434100
2016-12-091914.001914.001890.001907.0090300171821900
2016-12-081870.001920.001867.001920.0094700179798000
2016-12-071892.001898.001859.001870.00122800229441500
2016-12-061889.001898.001879.001886.0074600140858400
2016-12-051879.001897.001869.001892.00101400191317700
2016-12-021953.001953.001876.001879.00181200343900200
2016-12-011982.001985.001954.001976.00158700312455800
2016-11-301926.001986.001926.001961.00175800345237600
2016-11-291942.001944.001914.001923.0095600184080200
2016-11-281915.001942.001907.001936.00136500262946200
2016-11-251889.001911.001884.001906.00129800246189200
2016-11-241884.001897.001867.001880.00145500273925100
2016-11-221872.001883.001857.001864.00109200203812100
2016-11-211867.001874.001855.001871.00117600219276900
2016-11-181880.001880.001851.001865.00124500232321700
2016-11-171863.001871.001851.001869.0085000158277800
2016-11-161852.001874.001841.001863.00152200283460200
2016-11-151832.001854.001802.001843.00191700351697200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter