3967東証G信用
業種 情報・通信業
エルテス 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 |
|---|---|
| 1,142 (23/07/03) | 732 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,018 (24/02/28) | 751 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 922 | 930 | 751 | 787 | -135 | -14.6 | 1,102,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,091 | 1,166 | 1,033 | 1,091 | -4 | -0.4 | 310,300 |
| 21/08 | 1,025 | 1,100 | 993 | 1,095 | +73 | +7.1 | 298,200 |
| 21/07 | 1,185 | 1,232 | 1,021 | 1,022 | -154 | -13.1 | 348,200 |
| 21/06 | 1,261 | 1,290 | 1,172 | 1,176 | -84 | -6.7 | 389,500 |
| 21/05 | 1,363 | 1,444 | 1,163 | 1,260 | -73 | -5.5 | 906,700 |
| 21/04 | 1,355 | 1,413 | 1,208 | 1,333 | -33 | -2.4 | 1,302,900 |
| 21/03 | 1,135 | 1,367 | 1,122 | 1,366 | +232 | +20.5 | 775,800 |
| 21/02 | 1,072 | 1,199 | 1,070 | 1,134 | +49 | +4.5 | 529,500 |
| 21/01 | 1,120 | 1,168 | 1,055 | 1,085 | -41 | -3.6 | 515,800 |
| 20/12 | 1,137 | 1,195 | 1,024 | 1,126 | -5 | -0.4 | 993,900 |
| 20/11 | 1,125 | 1,183 | 1,106 | 1,131 | +29 | +2.6 | 538,200 |
| 20/10 | 1,382 | 1,416 | 1,101 | 1,102 | -276 | -20.0 | 1,395,000 |
| 20/09 | 1,349 | 1,466 | 1,313 | 1,378 | +39 | +2.9 | 1,366,200 |
| 20/08 | 1,188 | 1,516 | 1,170 | 1,339 | +172 | +14.7 | 2,778,900 |
| 20/07 | 1,618 | 1,679 | 1,159 | 1,167 | -463 | -28.4 | 2,376,000 |
| 20/06 | 1,966 | 1,968 | 1,575 | 1,630 | -176 | -9.8 | 2,443,400 |
| 20/05 | 1,388 | 1,987 | 1,350 | 1,806 | +420 | +30.3 | 3,618,900 |
| 20/04 | 1,490 | 1,720 | 1,268 | 1,386 | -76 | -5.2 | 4,084,900 |
| 20/03 | 1,700 | 1,889 | 1,087 | 1,462 | -214 | -12.8 | 2,944,000 |
| 20/02 | 2,109 | 2,517 | 1,657 | 1,676 | -533 | -24.1 | 2,877,700 |
| 20/01 | 1,880 | 2,505 | 1,840 | 2,209 | +300 | +15.7 | 3,197,500 |
| 19/12 | 1,881 | 1,995 | 1,774 | 1,909 | +33 | +1.8 | 1,294,500 |
| 19/11 | 1,813 | 1,903 | 1,673 | 1,876 | +75 | +4.2 | 1,195,500 |
| 19/10 | 1,669 | 2,041 | 1,624 | 1,801 | +140 | +8.4 | 2,082,700 |
| 19/09 | 1,636 | 1,695 | 1,556 | 1,661 | +37 | +2.3 | 445,400 |
| 19/08 | 1,726 | 1,819 | 1,526 | 1,624 | -120 | -6.9 | 937,200 |
| 19/07 | 1,513 | 1,998 | 1,506 | 1,744 | +233 | +15.4 | 4,197,800 |
| 19/06 | 1,533 | 1,717 | 1,427 | 1,511 | -22 | -1.4 | 826,300 |
| 19/05 | 1,542 | 1,830 | 1,415 | 1,533 | +20 | +1.3 | 1,231,600 |
| 19/04 | 1,726 | 1,766 | 1,462 | 1,513 | -204 | -11.9 | 872,900 |
▶︎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