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
- 4.41（2025/12/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 9.71 | 10.39 | 9.68 | 9.97 | 119,800 | 9.97 |
| 2026/8/13 | 9.53 | 10.05 | 8.74 | 9.94 | 109,366 | 9.94 |
| 2026/8/12 | 9.00 | 9.50 | 8.72 | 9.40 | 81,157 | 9.40 |
| 2026/8/11 | 8.79 | 9.37 | 8.66 | 9.12 | 76,563 | 9.12 |
| 2026/8/10 | 8.02 | 8.99 | 7.68 | 8.96 | 51,679 | 8.96 |
| 2026/8/7 | 6.70 | 8.82 | 6.35 | 8.09 | 214,319 | 8.09 |
| 2026/8/6 | 6.36 | 6.71 | 5.80 | 6.70 | 203,897 | 6.70 |
| 2026/8/5 | 6.36 | 6.56 | 6.10 | 6.53 | 25,887 | 6.53 |
| 2026/8/4 | 6.00 | 6.68 | 6.00 | 6.23 | 197,905 | 6.23 |
| 2026/8/3 | 6.03 | 6.33 | 5.74 | 6.09 | 144,031 | 6.09 |
| 2026/7/31 | 6.24 | 6.33 | 5.98 | 6.09 | 37,061 | 6.09 |
| 2026/7/30 | 6.14 | 6.61 | 6.01 | 6.29 | 59,412 | 6.29 |
| 2026/7/29 | 6.10 | 6.38 | 5.97 | 6.07 | 56,124 | 6.07 |
| 2026/7/28 | 6.02 | 6.42 | 6.00 | 6.09 | 25,129 | 6.09 |
| 2026/7/27 | 6.27 | 6.42 | 5.88 | 6.05 | 31,461 | 6.05 |
| 2026/7/24 | 6.65 | 6.65 | 5.95 | 6.19 | 30,260 | 6.19 |
| 2026/7/23 | 6.31 | 6.91 | 6.10 | 6.37 | 40,089 | 6.37 |
| 2026/7/22 | 6.42 | 6.51 | 6.01 | 6.33 | 48,347 | 6.33 |
| 2026/7/21 | 6.11 | 6.51 | 5.99 | 6.40 | 78,223 | 6.40 |
| 2026/7/20 | 5.99 | 6.26 | 5.73 | 6.07 | 42,079 | 6.07 |
1〜20/250件
