暗号資産
FISCO BTC Index
7/25 20:17:58
17,254,034
6750 東証プライム 電気機器
エレコム
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,438.0 | 1,447.0 | 1,425.0 | 1,435.0 | 148,700 | 1,435.0 |
| 2024/9/3 | 1,450.0 | 1,478.0 | 1,446.0 | 1,465.0 | 124,800 | 1,465.0 |
| 2024/9/2 | 1,445.0 | 1,456.0 | 1,431.0 | 1,456.0 | 124,400 | 1,456.0 |
| 2024/8/30 | 1,426.0 | 1,445.0 | 1,425.0 | 1,436.0 | 207,800 | 1,436.0 |
| 2024/8/29 | 1,441.0 | 1,450.0 | 1,424.0 | 1,435.0 | 488,900 | 1,435.0 |
| 2024/8/28 | 1,447.0 | 1,459.0 | 1,434.0 | 1,459.0 | 153,300 | 1,459.0 |
| 2024/8/27 | 1,418.0 | 1,445.0 | 1,418.0 | 1,445.0 | 226,700 | 1,445.0 |
| 2024/8/26 | 1,436.0 | 1,443.0 | 1,414.0 | 1,415.0 | 151,300 | 1,415.0 |
| 2024/8/23 | 1,453.0 | 1,468.0 | 1,452.0 | 1,457.0 | 132,900 | 1,457.0 |
| 2024/8/22 | 1,419.0 | 1,451.0 | 1,408.0 | 1,451.0 | 133,400 | 1,451.0 |
| 2024/8/21 | 1,425.0 | 1,432.0 | 1,414.0 | 1,426.0 | 90,300 | 1,426.0 |
| 2024/8/20 | 1,436.0 | 1,444.0 | 1,427.0 | 1,427.0 | 130,200 | 1,427.0 |
| 2024/8/19 | 1,440.0 | 1,448.0 | 1,423.0 | 1,427.0 | 168,100 | 1,427.0 |
| 2024/8/16 | 1,425.0 | 1,472.0 | 1,424.0 | 1,466.0 | 176,200 | 1,466.0 |
| 2024/8/15 | 1,400.0 | 1,412.0 | 1,387.0 | 1,401.0 | 124,700 | 1,401.0 |
| 2024/8/14 | 1,401.0 | 1,418.0 | 1,379.0 | 1,400.0 | 199,300 | 1,400.0 |
| 2024/8/13 | 1,355.0 | 1,397.0 | 1,342.0 | 1,397.0 | 217,500 | 1,397.0 |
| 2024/8/9 | 1,426.0 | 1,434.0 | 1,323.0 | 1,337.0 | 579,500 | 1,337.0 |
| 2024/8/8 | 1,488.0 | 1,547.0 | 1,488.0 | 1,508.0 | 226,500 | 1,508.0 |
| 2024/8/7 | 1,508.0 | 1,559.0 | 1,486.0 | 1,540.0 | 233,100 | 1,540.0 |