1,202円
ＥＬＥＭＥＮＴＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/03 | 965.0 | 1,078.0 | 965.0 | 1,008.0 | 1,008.0 | 6,659,900 |
| 2025/07/02 | 996.0 | 1,001.0 | 958.0 | 965.0 | 965.0 | 1,486,200 |
| 2025/07/01 | 1,049.0 | 1,050.0 | 1,000.0 | 1,007.0 | 1,007.0 | 1,077,000 |
| 2025/06/30 | 999.0 | 1,037.0 | 996.0 | 1,028.0 | 1,028.0 | 1,744,500 |
| 2025/06/27 | 1,011.0 | 1,027.0 | 991.0 | 1,001.0 | 1,001.0 | 1,330,500 |
| 2025/06/26 | 1,045.0 | 1,056.0 | 1,010.0 | 1,020.0 | 1,020.0 | 1,278,500 |
| 2025/06/25 | 1,141.0 | 1,150.0 | 1,036.0 | 1,037.0 | 1,037.0 | 2,233,300 |
| 2025/06/24 | 1,120.0 | 1,152.0 | 1,109.0 | 1,123.0 | 1,123.0 | 2,133,500 |
| 2025/06/23 | 1,101.0 | 1,113.0 | 1,062.0 | 1,090.0 | 1,090.0 | 1,966,900 |
| 2025/06/20 | 1,262.0 | 1,262.0 | 1,123.0 | 1,124.0 | 1,124.0 | 3,828,800 |
| 2025/06/19 | 1,321.0 | 1,325.0 | 1,203.0 | 1,232.0 | 1,232.0 | 3,847,700 |
| 2025/06/18 | 1,360.0 | 1,381.0 | 1,317.0 | 1,321.0 | 1,321.0 | 2,857,900 |
| 2025/06/17 | 1,439.0 | 1,445.0 | 1,371.0 | 1,379.0 | 1,379.0 | 3,586,300 |
| 2025/06/16 | 1,393.0 | 1,456.0 | 1,361.0 | 1,409.0 | 1,409.0 | 7,255,100 |
| 2025/06/13 | 1,330.0 | 1,471.0 | 1,296.0 | 1,379.0 | 1,379.0 | 11,766,000 |
| 2025/06/12 | 1,330.0 | 1,360.0 | 1,290.0 | 1,301.0 | 1,301.0 | 3,665,200 |
| 2025/06/11 | 1,301.0 | 1,398.0 | 1,299.0 | 1,329.0 | 1,329.0 | 5,697,600 |
| 2025/06/10 | 1,328.0 | 1,375.0 | 1,278.0 | 1,315.0 | 1,315.0 | 7,928,500 |
| 2025/06/09 | 1,128.0 | 1,285.0 | 1,114.0 | 1,268.0 | 1,268.0 | 11,290,400 |
| 2025/06/06 | 1,076.0 | 1,224.0 | 1,068.0 | 1,114.0 | 1,114.0 | 11,977,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＥＬＥＭＥＮＴＳの取引履歴を振り返りませんか？
ＥＬＥＭＥＮＴＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
