エルテス
3967グロース/情報･通信業/Eltes Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 580.0 | 587.0 | 577.0 | 585.0 | +3.0 | +0.52% | 15,300 |
| 2026-03-12 | 594.0 | 594.0 | 582.0 | 582.0 | -13.0 | -2.18% | 16,000 |
| 2026-03-11 | 599.0 | 601.0 | 592.0 | 595.0 | -4.0 | -0.67% | 8,500 |
| 2026-03-10 | 590.0 | 605.0 | 588.0 | 599.0 | +17.0 | +2.92% | 18,600 |
| 2026-03-09 | 576.0 | 586.0 | 575.0 | 582.0 | -24.0 | -3.96% | 26,900 |
| 2026-03-06 | 598.0 | 614.0 | 598.0 | 606.0 | +5.0 | +0.83% | 19,300 |
| 2026-03-05 | 602.0 | 612.0 | 599.0 | 601.0 | +15.0 | +2.56% | 18,400 |
| 2026-03-04 | 592.0 | 602.0 | 574.0 | 586.0 | -10.0 | -1.68% | 42,100 |
| 2026-03-03 | 606.0 | 613.0 | 595.0 | 596.0 | -15.0 | -2.45% | 36,500 |
| 2026-03-02 | 620.0 | 621.0 | 606.0 | 611.0 | -12.0 | -1.93% | 35,300 |
| 2026-02-27 | 624.0 | 634.0 | 622.0 | 623.0 | -7.0 | -1.11% | 35,600 |
| 2026-02-26 | 616.0 | 640.0 | 615.0 | 630.0 | -36.0 | -5.41% | 67,000 |
| 2026-02-25 | 653.0 | 667.0 | 653.0 | 666.0 | +13.0 | +1.99% | 41,500 |
| 2026-02-24 | 667.0 | 667.0 | 653.0 | 653.0 | -20.0 | -2.97% | 43,800 |
| 2026-02-20 | 673.0 | 673.0 | 664.0 | 673.0 | +5.0 | +0.75% | 13,400 |
| 2026-02-19 | 669.0 | 671.0 | 660.0 | 668.0 | 0.0 | 0.00% | 16,700 |
| 2026-02-18 | 670.0 | 670.0 | 664.0 | 668.0 | -1.0 | -0.15% | 4,700 |
| 2026-02-17 | 668.0 | 678.0 | 665.0 | 669.0 | +7.0 | +1.06% | 13,300 |
| 2026-02-16 | 661.0 | 670.0 | 657.0 | 662.0 | +5.0 | +0.76% | 12,500 |
| 2026-02-13 | 673.0 | 673.0 | 655.0 | 657.0 | -11.0 | -1.65% | 17,900 |
| 2026-02-12 | 670.0 | 675.0 | 666.0 | 668.0 | -1.0 | -0.15% | 20,300 |
| 2026-02-10 | 659.0 | 669.0 | 658.0 | 669.0 | +15.0 | +2.29% | 20,200 |
| 2026-02-09 | 658.0 | 658.0 | 646.0 | 654.0 | +4.0 | +0.62% | 21,200 |
| 2026-02-06 | 654.0 | 657.0 | 650.0 | 650.0 | -8.0 | -1.22% | 14,800 |
| 2026-02-05 | 648.0 | 658.0 | 648.0 | 658.0 | +14.0 | +2.17% | 16,500 |
| 2026-02-04 | 651.0 | 652.0 | 644.0 | 644.0 | -3.0 | -0.46% | 11,200 |
| 2026-02-03 | 645.0 | 647.0 | 641.0 | 647.0 | +4.0 | +0.62% | 7,800 |
| 2026-02-02 | 640.0 | 653.0 | 640.0 | 643.0 | +3.0 | +0.47% | 21,600 |
| 2026-01-30 | 638.0 | 646.0 | 638.0 | 640.0 | +5.0 | +0.79% | 6,600 |
| 2026-01-29 | 646.0 | 646.0 | 635.0 | 635.0 | -11.0 | -1.70% | 18,200 |
| 2026-01-28 | 650.0 | 655.0 | 645.0 | 646.0 | -4.0 | -0.62% | 20,000 |
| 2026-01-27 | 651.0 | 661.0 | 650.0 | 650.0 | 0.0 | 0.00% | 8,900 |
| 2026-01-26 | 656.0 | 657.0 | 650.0 | 650.0 | -8.0 | -1.22% | 8,200 |
| 2026-01-23 | 665.0 | 665.0 | 648.0 | 658.0 | +3.0 | +0.46% | 23,600 |
| 2026-01-22 | 661.0 | 664.0 | 655.0 | 655.0 | -6.0 | -0.91% | 8,200 |
| 2026-01-21 | 668.0 | 668.0 | 654.0 | 661.0 | -7.0 | -1.05% | 30,900 |
| 2026-01-20 | 680.0 | 680.0 | 668.0 | 668.0 | -6.0 | -0.89% | 13,900 |
| 2026-01-19 | 676.0 | 678.0 | 672.0 | 674.0 | -11.0 | -1.61% | 7,900 |
| 2026-01-16 | 670.0 | 685.0 | 670.0 | 685.0 | +16.0 | +2.39% | 23,900 |
| 2026-01-15 | 661.0 | 673.0 | 653.0 | 669.0 | 0.0 | 0.00% | 22,600 |
| 2026-01-14 | 666.0 | 669.0 | 654.0 | 669.0 | -2.0 | -0.30% | 47,600 |
| 2026-01-13 | 695.0 | 695.0 | 670.0 | 671.0 | -15.0 | -2.19% | 60,100 |
| 2026-01-09 | 676.0 | 689.0 | 671.0 | 686.0 | +15.0 | +2.24% | 42,000 |
| 2026-01-08 | 671.0 | 681.0 | 665.0 | 671.0 | +10.0 | +1.51% | 25,500 |
| 2026-01-07 | 660.0 | 663.0 | 654.0 | 661.0 | -1.0 | -0.15% | 17,400 |
| 2026-01-06 | 652.0 | 665.0 | 652.0 | 662.0 | +10.0 | +1.53% | 21,400 |
| 2026-01-05 | 670.0 | 670.0 | 647.0 | 652.0 | +2.0 | +0.31% | 33,700 |
| 2025-12-30 | 643.0 | 653.0 | 642.0 | 650.0 | +15.0 | +2.36% | 28,000 |
| 2025-12-29 | 622.0 | 638.0 | 618.0 | 635.0 | +23.0 | +3.76% | 29,500 |
| 2025-12-26 | 610.0 | 614.0 | 609.0 | 612.0 | +3.0 | +0.49% | 35,000 |
| 2025-12-25 | 603.0 | 609.0 | 603.0 | 609.0 | +6.0 | +1.00% | 45,400 |
| 2025-12-24 | 605.0 | 609.0 | 603.0 | 603.0 | -3.0 | -0.50% | 42,300 |
| 2025-12-23 | 610.0 | 613.0 | 606.0 | 606.0 | -1.0 | -0.16% | 27,800 |
| 2025-12-22 | 608.0 | 613.0 | 607.0 | 607.0 | 0.0 | 0.00% | 40,400 |
| 2025-12-19 | 603.0 | 609.0 | 603.0 | 607.0 | +4.0 | +0.66% | 18,500 |
| 2025-12-18 | 610.0 | 612.0 | 603.0 | 603.0 | -6.0 | -0.99% | 17,600 |
| 2025-12-17 | 614.0 | 614.0 | 609.0 | 609.0 | -2.0 | -0.33% | 19,800 |
| 2025-12-16 | 617.0 | 619.0 | 611.0 | 611.0 | -4.0 | -0.65% | 20,400 |
| 2025-12-15 | 615.0 | 619.0 | 613.0 | 615.0 | -3.0 | -0.49% | 21,800 |
| 2025-12-12 | 624.0 | 626.0 | 615.0 | 618.0 | -6.0 | -0.96% | 26,100 |
| 2025-12-11 | 630.0 | 630.0 | 624.0 | 624.0 | -6.0 | -0.95% | 17,600 |
| 2025-12-10 | 626.0 | 632.0 | 626.0 | 630.0 | +3.0 | +0.48% | 15,400 |
| 2025-12-09 | 628.0 | 628.0 | 624.0 | 627.0 | +4.0 | +0.64% | 12,200 |
| 2025-12-08 | 622.0 | 627.0 | 620.0 | 623.0 | +2.0 | +0.32% | 19,500 |
| 2025-12-05 | 622.0 | 630.0 | 616.0 | 621.0 | 0.0 | 0.00% | 15,600 |
| 2025-12-04 | 618.0 | 624.0 | 618.0 | 621.0 | +3.0 | +0.49% | 9,800 |
| 2025-12-03 | 626.0 | 626.0 | 618.0 | 618.0 | -8.0 | -1.28% | 24,200 |
| 2025-12-02 | 634.0 | 634.0 | 625.0 | 626.0 | -8.0 | -1.26% | 13,600 |
| 2025-12-01 | 635.0 | 641.0 | 633.0 | 634.0 | -2.0 | -0.31% | 14,600 |
| 2025-11-28 | 635.0 | 646.0 | 630.0 | 636.0 | +6.0 | +0.95% | 15,800 |
| 2025-11-27 | 635.0 | 635.0 | 630.0 | 630.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-26 | 630.0 | 637.0 | 630.0 | 630.0 | -1.0 | -0.16% | 9,800 |
| 2025-11-25 | 631.0 | 637.0 | 631.0 | 631.0 | +1.0 | +0.16% | 12,800 |
| 2025-11-21 | 618.0 | 630.0 | 618.0 | 630.0 | +10.0 | +1.61% | 12,100 |
| 2025-11-20 | 624.0 | 625.0 | 616.0 | 620.0 | +1.0 | +0.16% | 22,900 |
| 2025-11-19 | 622.0 | 625.0 | 613.0 | 619.0 | -4.0 | -0.64% | 25,900 |
| 2025-11-18 | 630.0 | 635.0 | 623.0 | 623.0 | -16.0 | -2.50% | 33,300 |
| 2025-11-17 | 651.0 | 651.0 | 639.0 | 639.0 | -9.0 | -1.39% | 18,000 |
| 2025-11-14 | 642.0 | 653.0 | 642.0 | 648.0 | 0.0 | 0.00% | 6,400 |
| 2025-11-13 | 649.0 | 653.0 | 644.0 | 648.0 | +3.0 | +0.47% | 13,100 |
| 2025-11-12 | 642.0 | 650.0 | 642.0 | 645.0 | +1.0 | +0.16% | 6,700 |
| 2025-11-11 | 654.0 | 654.0 | 644.0 | 644.0 | -3.0 | -0.46% | 5,000 |
| 2025-11-10 | 642.0 | 649.0 | 642.0 | 647.0 | +5.0 | +0.78% | 6,400 |
| 2025-11-07 | 640.0 | 653.0 | 640.0 | 642.0 | -3.0 | -0.47% | 8,100 |
| 2025-11-06 | 643.0 | 645.0 | 634.0 | 645.0 | +9.0 | +1.42% | 11,200 |
| 2025-11-05 | 630.0 | 644.0 | 622.0 | 636.0 | -1.0 | -0.16% | 24,300 |
| 2025-11-04 | 643.0 | 647.0 | 634.0 | 637.0 | +1.0 | +0.16% | 17,500 |
| 2025-10-31 | 635.0 | 640.0 | 628.0 | 636.0 | -2.0 | -0.31% | 23,700 |
| 2025-10-30 | 650.0 | 650.0 | 638.0 | 638.0 | -11.0 | -1.69% | 23,400 |
| 2025-10-29 | 661.0 | 661.0 | 648.0 | 649.0 | -12.0 | -1.82% | 16,700 |
| 2025-10-28 | 670.0 | 670.0 | 660.0 | 661.0 | -6.0 | -0.90% | 9,000 |
| 2025-10-27 | 668.0 | 675.0 | 663.0 | 667.0 | 0.0 | 0.00% | 10,300 |
| 2025-10-24 | 673.0 | 677.0 | 667.0 | 667.0 | -6.0 | -0.89% | 8,900 |
| 2025-10-23 | 689.0 | 689.0 | 673.0 | 673.0 | -17.0 | -2.46% | 11,800 |
| 2025-10-22 | 664.0 | 690.0 | 664.0 | 690.0 | +31.0 | +4.70% | 22,000 |
| 2025-10-21 | 664.0 | 668.0 | 657.0 | 659.0 | +4.0 | +0.61% | 16,300 |
| 2025-10-20 | 662.0 | 665.0 | 655.0 | 655.0 | -8.0 | -1.21% | 13,800 |
| 2025-10-17 | 661.0 | 668.0 | 655.0 | 663.0 | 0.0 | 0.00% | 12,500 |
| 2025-10-16 | 665.0 | 669.0 | 660.0 | 663.0 | +4.0 | +0.61% | 9,200 |
| 2025-10-15 | 650.0 | 664.0 | 648.0 | 659.0 | -1.0 | -0.15% | 33,500 |
| 2025-10-14 | 665.0 | 672.0 | 651.0 | 660.0 | -15.0 | -2.22% | 22,400 |
| 2025-10-10 | 679.0 | 679.0 | 668.0 | 675.0 | -2.0 | -0.30% | 9,300 |
| 2025-10-09 | 673.0 | 680.0 | 673.0 | 677.0 | +4.0 | +0.59% | 14,900 |
| 2025-10-08 | 665.0 | 674.0 | 665.0 | 673.0 | +4.0 | +0.60% | 8,800 |
| 2025-10-07 | 664.0 | 671.0 | 664.0 | 669.0 | +3.0 | +0.45% | 9,100 |
| 2025-10-06 | 667.0 | 669.0 | 655.0 | 666.0 | +8.0 | +1.22% | 14,800 |
| 2025-10-03 | 649.0 | 658.0 | 647.0 | 658.0 | +13.0 | +2.02% | 13,200 |
| 2025-10-02 | 664.0 | 664.0 | 645.0 | 645.0 | 0.0 | 0.00% | 12,700 |
| 2025-10-01 | 673.0 | 673.0 | 630.0 | 645.0 | -24.0 | -3.59% | 42,600 |
| 2025-09-30 | 685.0 | 685.0 | 669.0 | 669.0 | -20.0 | -2.90% | 12,200 |
| 2025-09-29 | 681.0 | 690.0 | 680.0 | 689.0 | +13.0 | +1.92% | 9,700 |
| 2025-09-26 | 675.0 | 682.0 | 674.0 | 676.0 | +1.0 | +0.15% | 12,300 |
| 2025-09-25 | 684.0 | 684.0 | 675.0 | 675.0 | -7.0 | -1.03% | 11,200 |
| 2025-09-24 | 689.0 | 689.0 | 675.0 | 682.0 | -3.0 | -0.44% | 10,900 |
| 2025-09-22 | 671.0 | 686.0 | 671.0 | 685.0 | +12.0 | +1.78% | 21,100 |
| 2025-09-19 | 676.0 | 680.0 | 661.0 | 673.0 | -2.0 | -0.30% | 22,700 |
| 2025-09-18 | 690.0 | 690.0 | 675.0 | 675.0 | -8.0 | -1.17% | 7,800 |
| 2025-09-17 | 679.0 | 688.0 | 674.0 | 683.0 | +8.0 | +1.19% | 17,500 |
| 2025-09-16 | 681.0 | 683.0 | 666.0 | 675.0 | -7.0 | -1.03% | 25,500 |
| 2025-09-12 | 691.0 | 691.0 | 681.0 | 682.0 | — | — | 12,000 |
直近120営業日分を表示