!決算発表予定日 2024/05/15
6750東証P貸借
業種 電気機器
エレコム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,840 (23/09/07) | 1,312 (23/05/15) |
年初来高値 | 年初来安値 |
---|---|
1,772 (24/01/15) | 1,438 (24/04/26) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 1,532 | 1,568 | 1,513 | 1,537 | +10 | +0.7 | 679,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,466 | 1,533 | 1,466 | 1,527 | +62 | +4.2 | 495,200 |
4/26 | 1,486 | 1,527 | 1,438 | 1,465 | -13 | -0.9 | 697,300 |
4/19 | 1,563 | 1,563 | 1,460 | 1,478 | -105 | -6.6 | 637,500 |
4/12 | 1,535 | 1,596 | 1,518 | 1,583 | +55 | +3.6 | 567,300 |
4/5 | 1,551 | 1,558 | 1,489 | 1,528 | -16 | -1.0 | 513,300 |
3/29 | 1,566 | 1,635 | 1,531 | 1,544 | -27 | -1.7 | 834,500 |
3/22 | 1,546 | 1,591 | 1,537 | 1,571 | +24 | +1.6 | 517,400 |
3/15 | 1,556 | 1,567 | 1,526 | 1,547 | -23 | -1.5 | 581,800 |
3/8 | 1,585 | 1,599 | 1,536 | 1,570 | -15 | -1.0 | 954,400 |
3/1 | 1,629 | 1,659 | 1,582 | 1,585 | -36 | -2.2 | 645,500 |
2/22 | 1,600 | 1,632 | 1,590 | 1,621 | +20 | +1.3 | 615,700 |
2/16 | 1,680 | 1,691 | 1,561 | 1,601 | -58 | -3.5 | 1,224,800 |
2/9 | 1,705 | 1,722 | 1,651 | 1,659 | -42 | -2.5 | 674,200 |
2/2 | 1,729 | 1,741 | 1,699 | 1,701 | -28 | -1.6 | 526,300 |
1/26 | 1,732 | 1,769 | 1,716 | 1,729 | +20 | +1.2 | 563,600 |
1/19 | 1,744 | 1,772 | 1,690 | 1,709 | -34 | -2.0 | 629,700 |
1/12 | 1,701 | 1,744 | 1,690 | 1,743 | +44 | +2.6 | 543,000 |
1/5 | 1,700 | 1,734 | 1,688 | 1,699 | -57 | -3.3 | 374,300 |
12/29 | 1,666 | 1,760 | 1,642 | 1,756 | +90 | +5.4 | 715,900 |
12/22 | 1,790 | 1,804 | 1,642 | 1,666 | -119 | -6.7 | 1,171,400 |
12/15 | 1,707 | 1,820 | 1,706 | 1,785 | +96 | +5.7 | 1,165,800 |
12/8 | 1,620 | 1,692 | 1,615 | 1,689 | +59 | +3.6 | 888,300 |
12/1 | 1,653 | 1,661 | 1,613 | 1,630 | -23 | -1.4 | 557,400 |
11/24 | 1,629 | 1,677 | 1,625 | 1,653 | +38 | +2.4 | 608,400 |
11/17 | 1,708 | 1,715 | 1,585 | 1,615 | -90 | -5.3 | 1,285,100 |
11/10 | 1,753 | 1,758 | 1,678 | 1,705 | -33 | -1.9 | 543,600 |
11/2 | 1,692 | 1,759 | 1,676 | 1,738 | +13 | +0.8 | 472,900 |
10/27 | 1,725 | 1,741 | 1,678 | 1,725 | -10 | -0.6 | 787,200 |
10/20 | 1,751 | 1,780 | 1,711 | 1,735 | -21 | -1.2 | 843,300 |
10/13 | 1,710 | 1,770 | 1,704 | 1,756 | +33 | +1.9 | 516,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて