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
801
円
(20:54)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 805 | 824 | 792 | 811 | +6 | +0.8 | 170,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,726 | 1,766 | 1,462 | 1,513 | -204 | -11.9 | 872,900 |
| 19/03 | 2,003 | 2,042 | 1,666 | 1,717 | -297 | -14.8 | 1,197,400 |
| 19/02 | 2,126 | 2,189 | 1,908 | 2,014 | -91 | -4.3 | 2,122,700 |
| 19/01 | 1,967 | 2,473 | 1,951 | 2,105 | +109 | +5.5 | 3,872,600 |
| 18/12 | 2,145 | 2,714 | 1,705 | 1,996 | -131 | -6.2 | 5,468,900 |
| 18/11 | 1,261 | 2,224 | 1,231 | 2,127 | +868 | +68.9 | 5,562,100 |
| 18/10 | 1,576 | 1,755 | 1,115 | 1,259 | -311 | -19.8 | 1,435,900 |
| 18/09 | 1,444 | 1,748 | 1,363 | 1,570 | +145 | +10.2 | 874,400 |
| 18/08 | 1,561 | 1,569 | 1,281 | 1,425 | -142 | -9.1 | 806,300 |
| 18/07 | 1,972 | 1,977 | 1,510 | 1,567 | -347 | -18.1 | 1,301,300 |
| 18/06 | 2,009 | 2,180 | 1,890 | 1,914 | -76 | -3.8 | 915,500 |
| 18/05 | 2,010 | 2,181 | 1,941 | 1,990 | -15 | -0.8 | 1,102,700 |
| 18/04 | 2,220 | 2,463 | 1,955 | 2,005 | -210 | -9.5 | 2,785,000 |
| 18/03 | 2,158 | 2,300 | 1,838 | 2,215 | +14 | +0.6 | 2,629,000 |
| 18/02 | 2,578 | 2,687 | 1,759 | 2,201 | -377 | -14.6 | 4,312,800 |
| 18/01 | 2,045 | 3,190 | 1,987 | 2,578 | +615 | +31.3 | 7,355,600 |
| 17/12 | 2,081 | 2,162 | 1,747 | 1,963 | -127 | -6.1 | 1,397,500 |
| 17/11 | 2,305 | 2,423 | 2,002 | 2,090 | -230 | -9.9 | 976,300 |
| 17/10 | 2,679 | 2,742 | 2,226 | 2,320 | -296 | -11.3 | 820,300 |
| 17/09 | 2,615 | 2,808 | 2,171 | 2,616 | -45 | -1.7 | 1,163,500 |
| 17/08 | 3,225 | 3,395 | 2,530 | 2,661 | -564 | -17.5 | 1,125,700 |
| 17/07 | 3,680 | 3,820 | 3,100 | 3,225 | -405 | -11.2 | 1,209,600 |
| 17/06 | 4,005 | 4,110 | 3,400 | 3,630 | -435 | -10.7 | 2,165,500 |
| 17/05 | 3,550 | 4,545 | 3,455 | 4,065 | +555 | +15.8 | 5,529,700 |
| 17/04 | 4,375 | 4,385 | 2,925 | 3,510 | -830 | -19.1 | 5,950,000 |
| 17/03 | 4,635 | 5,500 | 3,800 | 4,340 | -230 | -5.0 | 11,418,600 |
| 17/02 | 3,810 | 4,835 | 3,460 | 4,570 | +775 | +20.4 | 16,822,200 |
| 17/01 | 3,240 | 3,800 | 2,485 | 3,795 | +535 | +16.4 | 6,859,800 |
| 16/12 | 4,130 | 4,405 | 3,000 | 3,260 | -495 | -13.2 | 25,400,000 |
| 16/11 | 3,255 | 3,755 | 3,150 | 3,755 | ー | ー | 1,326,400 |
▶︎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