株探米国株

PR
ELTKNASDAQ

エルテック 週足四本値・時系列データ

8.68$
+0.23$
+2.72%
NY 09日 16:00
日本 10日 06:00
8.27$
-0.41$
-4.72%
NY 09日 19:51
日本 10日 09:51
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
12.19 (25/06/23)
0 (25/10/08)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 8.71 9.48 8.32 8.68 +0.23 +2.72% 788,129株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 8.80 9.10 8.38 8.45 -0.33 -3.76% 25,008株
26/01/30 8.93 9.21 8.55 8.78 -0.37 -4.04% 15,086株
26/01/23 9.20 9.30 8.61 9.15 -0.25 -2.66% 7,219株
26/01/16 9.15 9.66 8.64 9.40 +0.38 +4.21% 11,386株
26/01/09 8.50 9.02 8.38 9.02 +0.49 +5.74% 27,476株
26/01/02 8.45 8.87 8.42 8.53 -0.07 -0.81% 41,531株
25/12/26 8.70 8.90 8.45 8.60 -0.30 -3.37% 27,549株
25/12/19 9.40 9.42 8.55 8.90 -0.55 -5.82% 38,118株
25/12/12 9.37 9.81 8.85 9.45 -0.08 -0.84% 31,391株
25/12/05 8.64 9.88 8.38 9.53 +0.96 +11.3% 493,069株
25/11/28 7.85 8.69 7.85 8.57 +0.52 +6.41% 43,168株
25/11/21 11.40 11.53 7.90 8.05 -3.35 -29% 57,909株
25/11/14 11.45 11.59 11.24 11.40 +0.17 +1.51% 12,245株
25/11/07 11.42 11.42 10.94 11.23 -0.04 -0.35% 5,616株
25/10/31 11.30 11.44 10.80 11.27 +0.04 +0.39% 12,463株
25/10/24 11.15 11.45 11.02 11.23 +0.08 +0.71% 15,988株
25/10/17 11.13 11.44 10.54 11.15 +0.02 +0.15% 16,756株
25/10/10 11.09 11.30 11.02 11.13 +0.11 +1.00% 15,870株
25/10/03 10.81 11.14 10.80 11.02 +0.02 +0.18% 15,312株
25/09/26 10.39 11.00 10.39 11.00 +0.50 +4.76% 31,732株
25/09/19 10.20 10.50 10.06 10.50 +0.36 +3.55% 20,148株
25/09/12 10.08 10.25 9.90 10.14 +0.05 +0.50% 54,695株
25/09/05 10.11 10.40 9.92 10.09 -0.19 -1.85% 14,920株
25/08/29 10.25 10.49 10.13 10.28 +0.18 +1.78% 61,787株
25/08/22 10.49 10.49 9.75 10.10 -0.08 -0.79% 14,762株
25/08/15 10.01 10.54 10.01 10.18 -0.06 -0.59% 58,580株
25/08/08 9.99 10.49 9.99 10.24 -0.29 -2.75% 23,881株
25/08/01 10.50 10.67 10.01 10.53 +0.07 +0.63% 63,756株
25/07/25 10.27 10.59 10.16 10.46 +0.19 +1.89% 40,015株
25/07/18 10.30 10.60 10.18 10.27 -0.23 -2.19% 42,060株