株式会社エルテス(3967) 東証マザーズ 情報・通信業

2020年05月29日 15:00現在 現在値 1,806.0 前日比 -41.0(-2.22 %)

時系列

右にスワイプできます
日付始値高値安値終値出来高
2020/05/291,801.01,836.01,774.01,806.0138,700
2020/05/281,843.01,956.01,804.01,847.0505,300
2020/05/271,950.01,953.01,815.01,843.0444,800
2020/05/261,781.01,987.01,727.01,846.0856,900
2020/05/251,774.01,840.01,728.01,788.0229,100
2020/05/221,650.01,708.01,640.01,667.0119,300
2020/05/211,641.01,683.01,597.01,625.0140,200
2020/05/201,557.01,627.01,546.01,624.0156,600
2020/05/191,549.01,554.01,502.01,520.087,900
2020/05/181,489.01,530.01,480.01,530.072,800
2020/05/151,483.01,490.01,415.01,482.067,900
2020/05/141,500.01,525.01,441.01,441.086,900
2020/05/131,501.01,536.01,470.01,514.061,100
2020/05/121,514.01,559.01,500.01,536.0126,500
2020/05/111,470.01,520.01,444.01,517.0115,600
2020/05/081,479.01,495.01,427.01,440.0125,400
2020/05/071,410.01,499.01,392.01,491.0168,800
2020/05/011,388.01,417.01,350.01,409.0115,100
2020/04/301,403.01,405.01,370.01,386.087,000
2020/04/281,334.01,372.01,322.01,362.068,200
2020/04/271,331.01,368.01,314.01,332.067,600
2020/04/241,345.01,358.01,306.01,321.050,000
2020/04/231,347.01,386.01,322.01,355.080,600
2020/04/221,323.01,333.01,281.01,304.0108,800
2020/04/211,472.01,481.01,351.01,364.0248,600
2020/04/201,376.01,555.01,363.01,504.0602,000
2020/04/171,390.01,390.01,327.01,346.098,400
2020/04/161,286.01,377.01,268.01,363.0137,700
2020/04/151,405.01,426.01,302.01,316.0233,000
2020/04/141,420.01,440.01,403.01,406.0138,600
1〜30件/全60件

TOP