エレクトロコアの株価時系列・推移
- 52週高値
- 10.50（2026/6/15）
- 52週安値
- 4.16（2025/8/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 8.25 | 8.30 | 7.72 | 7.91 | 146,784 | 7.91 |
| 2026/7/6 | 8.85 | 9.53 | 7.68 | 8.28 | 79,755 | 8.28 |
| 2026/7/2 | 8.84 | 8.93 | 7.91 | 8.77 | 54,319 | 8.77 |
| 2026/7/1 | 8.49 | 8.96 | 8.06 | 8.30 | 113,687 | 8.30 |
| 2026/6/30 | 8.10 | 8.72 | 7.88 | 8.64 | 56,044 | 8.64 |
| 2026/6/29 | 7.99 | 8.50 | 7.70 | 8.12 | 129,019 | 8.12 |
| 2026/6/26 | 6.98 | 8.07 | 6.89 | 7.84 | 64,458 | 7.84 |
| 2026/6/25 | 7.67 | 7.78 | 7.19 | 7.19 | 64,832 | 7.19 |
| 2026/6/24 | 8.45 | 8.99 | 7.54 | 7.57 | 85,504 | 7.57 |
| 2026/6/23 | 7.98 | 8.54 | 7.93 | 8.35 | 65,177 | 8.35 |
| 2026/6/22 | 8.39 | 8.65 | 8.00 | 8.12 | 78,479 | 8.12 |
| 2026/6/18 | 8.74 | 8.84 | 7.85 | 8.43 | 135,550 | 8.43 |
| 2026/6/17 | 8.60 | 9.03 | 8.50 | 8.70 | 43,962 | 8.70 |
| 2026/6/16 | 9.18 | 9.52 | 8.48 | 8.68 | 134,218 | 8.68 |
| 2026/6/15 | 10.44 | 10.50 | 9.07 | 9.11 | 159,147 | 9.11 |
| 2026/6/12 | 10.17 | 10.45 | 9.80 | 10.25 | 153,529 | 10.25 |
| 2026/6/11 | 9.86 | 10.34 | 9.46 | 10.18 | 67,171 | 10.18 |
| 2026/6/10 | 9.45 | 10.40 | 9.30 | 9.93 | 168,543 | 9.93 |
| 2026/6/9 | 9.64 | 10.03 | 8.70 | 9.52 | 118,912 | 9.52 |
| 2026/6/8 | 8.97 | 9.66 | 8.72 | 9.64 | 131,697 | 9.64 |
1〜20/251件
