KabuInsight

エレコム

6750
プライム/電気機器/ELECOM 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
2026-03-131,691.01,721.01,691.01,695.0-20.0-1.17%135,000
2026-03-121,737.01,740.01,713.01,715.0-28.0-1.61%124,400
2026-03-111,743.01,759.01,740.01,743.0+12.0+0.69%112,700
2026-03-101,740.01,740.01,712.01,731.0+17.0+0.99%114,800
2026-03-091,676.01,723.01,671.01,714.0-34.0-1.95%396,200
2026-03-061,738.01,755.01,717.01,748.0+10.0+0.58%140,800
2026-03-051,750.01,766.01,728.01,738.0+38.0+2.24%167,100
2026-03-041,666.01,717.01,660.01,700.0-31.0-1.79%405,700
2026-03-031,811.01,811.01,725.01,731.0-98.0-5.36%302,600
2026-03-021,792.01,846.01,782.01,829.0+35.0+1.95%341,100
2026-02-271,774.01,800.01,765.01,794.0+14.0+0.79%196,900
2026-02-261,771.01,790.01,766.01,780.0+9.0+0.51%162,000
2026-02-251,758.01,773.01,742.01,771.0+6.0+0.34%169,400
2026-02-241,787.01,796.01,765.01,765.0-19.0-1.07%223,000
2026-02-201,787.01,795.01,774.01,784.0+1.0+0.06%214,400
2026-02-191,775.01,801.01,765.01,783.0+14.0+0.79%198,100
2026-02-181,748.01,775.01,745.01,769.0+23.0+1.32%226,300
2026-02-171,732.01,772.01,722.01,746.0+23.0+1.33%329,200
2026-02-161,660.01,723.01,651.01,723.0+62.0+3.73%784,700
2026-02-131,691.01,700.01,650.01,661.0-31.0-1.83%258,700
2026-02-121,706.01,714.01,692.01,692.0-1.0-0.06%197,400
2026-02-101,690.01,714.01,686.01,693.0+6.0+0.36%169,100
2026-02-091,683.01,707.01,681.01,687.0+32.0+1.93%165,300
2026-02-061,662.01,664.01,648.01,655.0-7.0-0.42%108,200
2026-02-051,662.01,677.01,649.01,662.0+16.0+0.97%151,200
2026-02-041,657.01,664.01,646.01,646.0-11.0-0.66%182,400
2026-02-031,646.01,664.01,645.01,657.0+18.0+1.10%106,200
2026-02-021,655.01,660.01,638.01,639.0-7.0-0.43%127,200
2026-01-301,647.01,654.01,639.01,646.0+5.0+0.30%158,200
2026-01-291,638.01,645.01,623.01,641.0+3.0+0.18%121,300
2026-01-281,644.01,651.01,638.01,638.0-22.0-1.33%150,200
2026-01-271,654.01,674.01,647.01,660.00.00.00%124,100
2026-01-261,665.01,683.01,647.01,660.0-36.0-2.12%310,800
2026-01-231,693.01,702.01,682.01,696.0+3.0+0.18%119,400
2026-01-221,680.01,694.01,679.01,693.0+20.0+1.20%155,600
2026-01-211,689.01,689.01,662.01,673.0-35.0-2.05%190,800
2026-01-201,699.01,709.01,691.01,708.0+8.0+0.47%141,100
2026-01-191,708.01,709.01,694.01,700.0-8.0-0.47%160,300
2026-01-161,708.01,716.01,676.01,708.0-3.0-0.18%201,400
2026-01-151,703.01,718.01,702.01,711.0+5.0+0.29%153,300
2026-01-141,700.01,717.01,700.01,706.0+6.0+0.35%110,200
2026-01-131,703.01,717.01,686.01,700.0+14.0+0.83%163,700
2026-01-091,700.01,712.01,676.01,686.0-9.0-0.53%216,300
2026-01-081,700.01,708.01,695.01,695.0+2.0+0.12%143,200
2026-01-071,706.01,711.01,693.01,693.0-22.0-1.28%168,100
2026-01-061,715.01,724.01,710.01,715.0+8.0+0.47%105,100
2026-01-051,722.01,730.01,706.01,707.0-15.0-0.87%134,700
2025-12-301,739.01,741.01,722.01,722.0-8.0-0.46%69,400
2025-12-291,740.01,746.01,722.01,730.0-10.0-0.57%86,400
2025-12-261,747.01,748.01,735.01,740.0+1.0+0.06%87,600
2025-12-251,750.01,750.01,736.01,739.0-17.0-0.97%73,400
2025-12-241,759.01,763.01,750.01,756.0-3.0-0.17%58,300
2025-12-231,728.01,759.01,726.01,759.0+14.0+0.80%85,600
2025-12-221,777.01,777.01,736.01,745.0-35.0-1.97%188,400
2025-12-191,758.01,787.01,757.01,780.0+9.0+0.51%190,200
2025-12-181,767.01,775.01,757.01,771.0+2.0+0.11%131,000
2025-12-171,736.01,779.01,730.01,769.0+33.0+1.90%170,100
2025-12-161,755.01,755.01,736.01,736.0-25.0-1.42%85,500
2025-12-151,750.01,770.01,748.01,761.0-1.0-0.06%78,600
2025-12-121,742.01,762.01,729.01,762.0+34.0+1.97%148,300
2025-12-111,769.01,774.01,726.01,728.0-31.0-1.76%179,500
2025-12-101,767.01,779.01,756.01,759.0-5.0-0.28%152,300
2025-12-091,777.01,781.01,763.01,764.0-5.0-0.28%119,400
2025-12-081,757.01,776.01,751.01,769.0+29.0+1.67%159,700
2025-12-051,772.01,772.01,739.01,740.0-34.0-1.92%133,000
2025-12-041,746.01,775.01,746.01,774.0+20.0+1.14%193,900
2025-12-031,762.01,769.01,749.01,754.0-8.0-0.45%156,500
2025-12-021,764.01,764.01,743.01,762.0+7.0+0.40%172,300
2025-12-011,790.01,799.01,755.01,755.0-34.0-1.90%185,900
2025-11-281,778.01,804.01,771.01,789.0+16.0+0.90%153,900
2025-11-271,765.01,783.01,765.01,773.0+9.0+0.51%161,400
2025-11-261,760.01,778.01,758.01,764.0+4.0+0.23%142,800
2025-11-251,803.01,803.01,760.01,760.0-35.0-1.95%195,100
2025-11-211,786.01,797.01,781.01,795.0+15.0+0.84%122,400
2025-11-201,795.01,795.01,774.01,780.0+2.0+0.11%120,600
2025-11-191,779.01,790.01,766.01,778.0-1.0-0.06%146,300
2025-11-181,775.01,788.01,771.01,779.0-1.0-0.06%155,000
2025-11-171,786.01,791.01,772.01,780.0-6.0-0.34%162,500
2025-11-141,760.01,831.01,760.01,786.0-94.0-5.00%506,400
2025-11-131,871.01,911.01,856.01,880.0+48.0+2.62%339,700
2025-11-121,825.01,847.01,824.01,832.0+4.0+0.22%139,000
2025-11-111,825.01,831.01,814.01,828.0+3.0+0.16%117,500
2025-11-101,813.01,831.01,808.01,825.0+12.0+0.66%98,300
2025-11-071,812.01,827.01,806.01,813.0-10.0-0.55%93,900
2025-11-061,811.01,834.01,802.01,823.0+11.0+0.61%143,400
2025-11-051,811.01,826.01,773.01,812.0-30.0-1.63%167,500
2025-11-041,800.01,846.01,800.01,842.0+38.0+2.11%141,800
2025-10-311,805.01,805.01,782.01,804.0+12.0+0.67%253,900
2025-10-301,781.01,804.01,775.01,792.0-1.0-0.06%175,700
2025-10-291,810.01,810.01,789.01,793.0-19.0-1.05%209,900
2025-10-281,891.01,891.01,803.01,812.0-91.0-4.78%313,200
2025-10-271,890.01,916.01,878.01,903.0+21.0+1.12%172,200
2025-10-241,867.01,884.01,861.01,882.0+32.0+1.73%168,200
2025-10-231,827.01,853.01,826.01,850.0+24.0+1.31%165,200
2025-10-221,810.01,830.01,803.01,826.0+24.0+1.33%99,100
2025-10-211,804.01,809.01,798.01,802.0-2.0-0.11%97,400
2025-10-201,811.01,814.01,800.01,804.0+5.0+0.28%109,600
2025-10-171,790.01,799.01,783.01,799.0+11.0+0.62%94,500
2025-10-161,797.01,808.01,779.01,788.0-7.0-0.39%62,900
2025-10-151,796.01,802.01,783.01,795.0+23.0+1.30%141,000
2025-10-141,779.01,800.01,762.01,772.0-33.0-1.83%193,500
2025-10-101,817.01,827.01,801.01,805.0-36.0-1.96%116,700
2025-10-091,822.01,845.01,815.01,841.0+5.0+0.27%141,200
2025-10-081,840.01,868.01,836.01,836.0-18.0-0.97%145,600
2025-10-071,850.01,861.01,840.01,854.0+9.0+0.49%175,800
2025-10-061,870.01,870.01,836.01,845.0+8.0+0.44%214,700
2025-10-031,812.01,843.01,811.01,837.0+25.0+1.38%115,700
2025-10-021,809.01,817.01,790.01,812.0-6.0-0.33%117,400
2025-10-011,834.01,836.01,805.01,818.0-28.0-1.52%129,400
2025-09-301,846.01,864.01,832.01,846.0-5.0-0.27%131,400
2025-09-291,888.01,888.01,851.01,851.0-60.0-3.14%223,500
2025-09-261,898.01,928.01,898.01,911.0+21.0+1.11%297,100
2025-09-251,883.01,897.01,882.01,890.0-3.0-0.16%105,200
2025-09-241,878.01,904.01,870.01,893.0+10.0+0.53%194,100
2025-09-221,885.01,894.01,871.01,883.0-13.0-0.69%142,100
2025-09-191,935.01,948.01,888.01,896.0-31.0-1.61%260,600
2025-09-181,914.01,939.01,897.01,927.0+32.0+1.69%262,700
2025-09-171,904.01,906.01,886.01,895.0-9.0-0.47%263,100
2025-09-161,879.01,915.01,872.01,904.0+39.0+2.09%407,300
2025-09-121,848.01,875.01,848.01,865.0——241,200

直近120営業日分を表示