エレクトロコアの株価時系列・推移
- 52週高値
- 12.70（2026/9/22）
- 52週安値
- 4.41（2025/12/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 9.37 | 9.79 | 9.37 | 9.66 | 44,565 | 9.66 |
| 2026/10/8 | 9.65 | 10.05 | 9.42 | 9.51 | 52,891 | 9.51 |
| 2026/10/7 | 9.82 | 10.23 | 9.69 | 9.72 | 48,630 | 9.72 |
| 2026/10/6 | 10.25 | 10.45 | 9.89 | 9.92 | 39,717 | 9.92 |
| 2026/10/5 | 10.14 | 10.25 | 9.90 | 10.13 | 31,991 | 10.13 |
| 2026/10/2 | 10.47 | 11.02 | 9.92 | 10.14 | 122,249 | 10.14 |
| 2026/10/1 | 11.00 | 11.08 | 10.00 | 10.32 | 97,538 | 10.32 |
| 2026/9/30 | 10.73 | 11.09 | 10.65 | 10.82 | 49,197 | 10.82 |
| 2026/9/29 | 11.16 | 11.33 | 10.52 | 10.88 | 63,266 | 10.88 |
| 2026/9/28 | 11.00 | 11.28 | 10.73 | 11.03 | 114,276 | 11.03 |
| 2026/9/25 | 11.34 | 11.47 | 11.00 | 11.12 | 52,224 | 11.12 |
| 2026/9/24 | 11.43 | 11.74 | 11.18 | 11.35 | 68,922 | 11.35 |
| 2026/9/23 | 12.04 | 12.13 | 11.25 | 11.42 | 113,311 | 11.42 |
| 2026/9/22 | 12.18 | 12.70 | 11.99 | 12.29 | 126,240 | 12.29 |
| 2026/9/21 | 11.74 | 12.12 | 11.35 | 12.00 | 120,278 | 12.00 |
| 2026/9/18 | 11.35 | 11.68 | 11.14 | 11.68 | 97,938 | 11.68 |
| 2026/9/17 | 10.80 | 11.93 | 10.46 | 11.38 | 215,123 | 11.38 |
| 2026/9/16 | 10.07 | 10.68 | 9.86 | 10.65 | 137,359 | 10.65 |
| 2026/9/15 | 9.78 | 10.29 | 9.45 | 10.05 | 86,498 | 10.05 |
| 2026/9/14 | 9.60 | 9.91 | 9.48 | 9.76 | 38,521 | 9.76 |
1〜20/250件
