KabuInsight

ＥＬＥＭＥＮＴＳ

5246
グロース/情報･通信業/ELEMENTS,Inc.
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
2026-03-13625.0638.0617.0638.0+8.0+1.27%296,300
2026-03-12640.0644.0621.0630.0-16.0-2.48%454,100
2026-03-11656.0675.0646.0646.0-5.0-0.77%650,400
2026-03-10643.0661.0628.0651.0+18.0+2.84%714,600
2026-03-09630.0649.0602.0633.0-31.0-4.67%1,035,100
2026-03-06632.0673.0629.0664.0+32.0+5.06%996,700
2026-03-05629.0646.0620.0632.0+27.0+4.46%631,900
2026-03-04628.0654.0601.0605.0-42.0-6.49%1,374,800
2026-03-03668.0680.0645.0647.0-26.0-3.86%1,077,300
2026-03-02650.0676.0631.0673.0+17.0+2.59%1,223,400
2026-02-27641.0657.0619.0656.0+45.0+7.36%2,361,700
2026-02-26594.0627.0593.0611.0+15.0+2.52%1,375,400
2026-02-25590.0603.0581.0596.0+6.0+1.02%854,200
2026-02-24607.0630.0586.0590.0-17.0-2.80%1,203,100
2026-02-20690.0692.0597.0607.0-97.0-13.78%4,347,200
2026-02-19743.0753.0698.0704.0-54.0-7.12%4,196,500
2026-02-18772.0858.0743.0758.0+44.0+6.16%13,346,400
2026-02-17733.0740.0681.0714.0+40.0+5.93%2,844,500
2026-02-16664.0688.0658.0674.0+19.0+2.90%940,700
2026-02-13660.0672.0650.0655.0-8.0-1.21%464,900
2026-02-12698.0698.0660.0663.0-32.0-4.60%885,000
2026-02-10716.0718.0688.0695.0-12.0-1.70%573,600
2026-02-09694.0713.0677.0707.0+23.0+3.36%736,400
2026-02-06723.0723.0673.0684.0-52.0-7.07%1,216,400
2026-02-05727.0761.0720.0736.0+10.0+1.38%622,900
2026-02-04752.0754.0717.0726.0-19.0-2.55%563,400
2026-02-03726.0754.0718.0745.0+25.0+3.47%777,000
2026-02-02762.0770.0713.0720.0-57.0-7.34%1,024,300
2026-01-30743.0785.0740.0777.0+26.0+3.46%908,900
2026-01-29738.0755.0704.0751.0+20.0+2.74%734,900
2026-01-28740.0751.0725.0731.0-1.0-0.14%545,900
2026-01-27756.0756.0727.0732.0-23.0-3.05%752,200
2026-01-26761.0786.0754.0755.0-5.0-0.66%989,300
2026-01-23721.0777.0719.0760.0+43.0+6.00%1,728,300
2026-01-22746.0753.0710.0717.0-31.0-4.14%1,240,200
2026-01-21739.0760.0724.0748.0-21.0-2.73%1,194,300
2026-01-20763.0779.0726.0769.0+8.0+1.05%1,365,800
2026-01-19747.0790.0718.0761.0+44.0+6.14%1,819,300
2026-01-16689.0725.0673.0717.0+38.0+5.60%1,195,400
2026-01-15657.0705.0635.0679.0+22.0+3.35%1,029,100
2026-01-14624.0678.0614.0657.0-17.0-2.52%1,472,600
2026-01-13681.0686.0658.0674.0+5.0+0.75%874,400
2026-01-09673.0675.0660.0669.0-4.0-0.59%616,300
2026-01-08667.0681.0658.0673.0-4.0-0.59%939,000
2026-01-07660.0695.0651.0677.0+18.0+2.73%1,615,900
2026-01-06606.0662.0600.0659.0+63.0+10.57%1,193,100
2026-01-05609.0614.0591.0596.0-3.0-0.50%676,100
2025-12-30593.0605.0582.0599.0+4.0+0.67%461,000
2025-12-29613.0613.0583.0595.0-8.0-1.33%588,600
2025-12-26605.0614.0587.0603.0+4.0+0.67%860,900
2025-12-25576.0609.0569.0599.0+31.0+5.46%1,202,600
2025-12-24566.0571.0555.0568.0+6.0+1.07%663,500
2025-12-23531.0575.0528.0562.0+30.0+5.64%908,800
2025-12-22537.0546.0522.0532.00.00.00%643,700
2025-12-19529.0535.0520.0532.0+9.0+1.72%301,000
2025-12-18503.0540.0503.0523.0+14.0+2.75%581,900
2025-12-17503.0511.0498.0509.0+2.0+0.39%520,300
2025-12-16523.0525.0507.0507.0-19.0-3.61%446,500
2025-12-15518.0538.0514.0526.0+4.0+0.77%409,100
2025-12-12530.0534.0511.0522.0-10.0-1.88%500,100
2025-12-11550.0554.0530.0532.0-23.0-4.14%430,200
2025-12-10556.0567.0552.0555.0-4.0-0.72%242,400
2025-12-09557.0565.0554.0559.0-4.0-0.71%203,700
2025-12-08571.0572.0558.0563.0-8.0-1.40%322,300
2025-12-05542.0572.0542.0571.0+26.0+4.77%416,900
2025-12-04524.0562.0523.0545.0+17.0+3.22%659,800
2025-12-03532.0534.0523.0528.0-1.0-0.19%279,000
2025-12-02544.0546.0527.0529.0-16.0-2.94%326,900
2025-12-01562.0564.0543.0545.0-21.0-3.71%384,600
2025-11-28570.0578.0565.0566.0-5.0-0.88%192,300
2025-11-27566.0573.0555.0571.0+9.0+1.60%277,700
2025-11-26564.0573.0560.0562.0+2.0+0.36%347,300
2025-11-25580.0582.0551.0560.0-17.0-2.95%360,000
2025-11-21559.0579.0551.0577.0+5.0+0.87%362,400
2025-11-20590.0593.0560.0572.0-17.0-2.89%749,700
2025-11-19596.0598.0575.0589.0+3.0+0.51%583,800
2025-11-18612.0618.0584.0586.0-36.0-5.79%1,015,400
2025-11-17656.0659.0622.0622.0-39.0-5.90%608,300
2025-11-14662.0681.0653.0661.0-9.0-1.34%391,700
2025-11-13706.0712.0667.0670.0-35.0-4.96%587,800
2025-11-12693.0714.0693.0705.0+16.0+2.32%420,700
2025-11-11684.0695.0676.0689.0+1.0+0.15%239,400
2025-11-10680.0693.0673.0688.0+28.0+4.24%403,800
2025-11-07661.0668.0650.0660.0-15.0-2.22%361,700
2025-11-06695.0699.0675.0675.0-11.0-1.60%355,100
2025-11-05667.0692.0666.0686.0+19.0+2.85%588,400
2025-11-04683.0688.0663.0667.0-17.0-2.49%368,200
2025-10-31656.0688.0653.0684.0+28.0+4.27%793,400
2025-10-30670.0679.0647.0656.0-19.0-2.81%1,017,400
2025-10-29746.0752.0673.0675.0-70.0-9.40%1,563,200
2025-10-28794.0809.0745.0745.0-64.0-7.91%1,054,000
2025-10-27731.0848.0727.0809.0+74.0+10.07%2,742,900
2025-10-24727.0739.0721.0735.0+9.0+1.24%644,100
2025-10-23741.0750.0725.0726.0-29.0-3.84%1,214,800
2025-10-22751.0794.0743.0755.0+4.0+0.53%1,656,600
2025-10-21771.0773.0735.0751.0+16.0+2.18%935,200
2025-10-20764.0765.0725.0735.0-17.0-2.26%894,800
2025-10-17798.0799.0736.0752.0-67.0-8.18%1,753,900
2025-10-16816.0902.0815.0819.0+3.0+0.37%1,988,100
2025-10-15940.0959.0809.0816.0-124.0-13.19%2,716,600
2025-10-14964.0990.0935.0940.0-39.0-3.98%635,700
2025-10-10990.01,009.0979.0979.0-9.0-0.91%595,200
2025-10-09999.01,016.0969.0988.0+22.0+2.28%661,800
2025-10-08951.0968.0945.0966.0+10.0+1.05%401,800
2025-10-07989.0994.0936.0956.0-23.0-2.35%585,900
2025-10-06931.0984.0927.0979.0+63.0+6.88%900,400
2025-10-03896.0936.0896.0916.0+21.0+2.35%674,300
2025-10-02897.0937.0887.0895.0+13.0+1.47%938,700
2025-10-01931.0941.0876.0882.0-128.0-12.67%2,630,600
2025-09-301,055.01,072.01,008.01,010.0-42.0-3.99%914,400
2025-09-291,053.01,118.01,030.01,052.0+52.0+5.20%3,301,700
2025-09-261,000.01,020.0997.01,000.0-14.0-1.38%596,200
2025-09-251,034.01,034.01,014.01,014.0-16.0-1.55%386,700
2025-09-241,032.01,040.01,020.01,030.00.00.00%286,700
2025-09-221,020.01,039.01,017.01,030.0+10.0+0.98%382,600
2025-09-191,046.01,050.01,011.01,020.0-25.0-2.39%723,000
2025-09-181,039.01,055.01,030.01,045.0+4.0+0.38%523,400
2025-09-171,077.01,077.01,041.01,041.0-40.0-3.70%541,800
2025-09-161,073.01,115.01,073.01,081.0+9.0+0.84%536,200
2025-09-121,098.01,101.01,064.01,072.0——597,300

直近120営業日分を表示