—
C+
C+ The full Closelooknet — membership. Open the C+ overview

E-L Financial Corp Ltd（ELF.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1619.5919.7719.3419.77+1.23%57,942
2026-10-1518.9519.8818.9519.53+2.79%58,800
2026-10-1418.5719.0818.5719.00+1.99%48,800
2026-10-1318.5018.7918.3218.63+0.92%61,100
2026-10-0918.0118.6918.0018.46+3.01%46,400
2026-10-0817.6018.0317.6017.92+1.59%41,800
2026-10-0717.6517.9317.5717.64-0.06%45,000
2026-10-0617.6317.8217.4017.65+0.11%37,500
2026-10-0517.5517.6917.4017.63-0.17%42,600
2026-10-0217.5517.7417.3317.66+1.09%34,100
2026-10-0117.5317.6417.3617.47-0.23%31,600
2026-09-3017.6517.7317.5117.51-0.34%28,200
2026-09-2917.5417.6817.5417.57-0.28%22,100
2026-09-2817.5617.8017.5617.62-0.56%7,300
2026-09-2517.7017.7517.6217.72+0.34%17,360
2026-09-2417.9017.9017.6417.66-0.73%26,788
2026-09-2318.0318.0617.7917.79-1.71%19,929
2026-09-2217.8218.1417.8218.10+1.17%9,307
2026-09-2117.9018.1017.8717.89+0.34%27,402
2026-09-1817.7617.8817.7317.83+0.06%17,033
2026-09-1717.7517.9617.7017.82+0.45%13,612
2026-09-1617.7317.9717.6117.74+0.17%30,251
2026-09-1517.5517.7417.5517.71+0.45%23,385
2026-09-1417.7017.7517.5117.63-1.07%19,877
2026-09-1117.4617.8917.4617.82+1.95%79,824
2026-09-1017.0617.5417.0617.48+1.86%51,934
2026-09-0917.3217.3217.1117.16-1.55%30,235
2026-09-0817.6917.6917.2717.43-1.25%29,143
2026-09-0417.3517.6717.3517.65+1.73%46,768
2026-09-0317.2517.4517.2517.35+0.46%8,667
2026-09-0217.2017.3917.2017.27+0.88%39,083
2026-09-0117.4417.4517.1217.12-1.04%27,629
2026-08-3117.5617.6517.3017.30-1.76%23,305
2026-08-2817.6517.7517.6117.61-0.11%15,087
2026-08-2717.6017.6517.5117.63-0.06%20,507
2026-08-2617.6517.7417.6317.64-0.06%32,863
2026-08-2517.6517.7017.5717.65+0.00%31,729
2026-08-2417.5517.9517.5517.65+0.57%13,474
2026-08-2117.6917.9417.4217.55+0.80%26,529
2026-08-2017.5317.5917.3817.41-0.68%24,260
2026-08-1917.6817.6817.4117.53-0.11%35,943
2026-08-1817.4817.6717.4717.55-0.17%26,567
2026-08-1717.8617.8617.4617.58-1.07%37,081
2026-08-1417.6217.8117.5717.77+0.11%16,705
2026-08-1317.7017.9217.5017.75+1.66%24,196
2026-08-1217.6317.8517.4617.46-0.17%20,301
2026-08-1117.5017.5517.4017.49+0.11%19,482
2026-08-1017.9117.9517.4217.47-1.80%48,539
2026-08-0717.2018.1117.2017.79+5.02%85,119
2026-08-0617.0517.0516.8516.94-0.29%28,429
2026-08-0517.1017.1116.9616.99-0.29%28,644
2026-08-0416.9517.0516.8917.04+0.83%35,562
2026-07-3116.9016.9816.7216.90+0.12%59,571
2026-07-3016.9016.9816.8316.88+0.12%30,233
2026-07-2917.1417.1416.8216.86-1.46%12,539
2026-07-2816.9717.2016.9017.11+0.88%47,829
2026-07-2716.9417.0916.8416.96+0.06%33,949
2026-07-2416.8216.9616.8216.95+0.59%29,485
2026-07-2316.8716.9816.7416.85-0.65%26,639
2026-07-2216.9017.0216.9016.96-0.24%27,929
2026-07-2116.9717.0216.8117.00+0.35%56,200
2026-07-2016.9916.9916.7516.94-0.35%51,068
2026-07-1716.8617.0016.7517.00+0.65%18,892
2026-07-1616.8117.0816.8116.89+0.24%52,396
2026-07-1516.8716.9316.8516.85+0.06%29,718
2026-07-1416.7716.9816.7616.84+0.36%22,351
2026-07-1316.8416.9116.7716.78-0.30%23,100
2026-07-1016.8516.9116.8016.83+0.00%28,642
2026-07-0917.0017.0116.7616.83-0.71%31,894
2026-07-0816.8416.9516.7216.95+0.06%35,864
2026-07-0717.0617.1216.8516.94-0.65%46,559
2026-07-0616.9617.1016.9517.05-0.87%12,440
2026-07-0317.0917.2617.0217.20+0.70%18,895
2026-07-0217.0917.0916.9017.08+0.77%21,474
2026-06-3016.8917.0716.8516.95+0.24%30,325
2026-06-2917.0117.0316.8816.91-0.12%27,740
2026-06-2616.8717.0316.8616.93+0.47%24,939
2026-06-2517.0617.0816.8516.85-1.40%27,863
2026-06-2417.0917.0916.8817.09+0.65%42,160
2026-06-2316.8117.0916.8116.98-0.53%25,333
2026-06-2217.0117.0916.9917.07-0.12%33,539
2026-06-1916.8017.0916.8017.09+1.91%76,285
2026-06-1816.7617.0816.7616.77+0.12%77,283
2026-06-1717.0117.0916.7516.75-1.35%41,632
2026-06-1616.8917.0516.8816.98+0.53%27,350
2026-06-1516.8517.0016.7516.89+0.24%44,113
2026-06-1216.8016.9716.7916.85+0.30%36,978
2026-06-1116.7116.9016.7116.80+1.57%31,949
2026-06-1016.7817.0816.4516.54-2.30%204,731
2026-06-0917.1317.2016.9316.93-1.05%57,999
2026-06-0817.1317.3217.0417.11-0.52%41,252
2026-06-0517.0017.2416.8817.20+1.42%28,937
2026-06-0417.1417.1416.9116.96+0.36%11,566
2026-06-0316.9717.1016.8316.90-0.94%24,462
2026-06-0216.8217.1416.8217.06+0.95%21,325
2026-06-0116.9517.0516.8616.90-0.65%33,733
2026-05-2916.9017.1016.9017.01+0.83%18,490
2026-05-2817.0017.0816.8616.87-0.35%16,822
2026-05-2717.2317.2316.9316.93-2.48%42,704
2026-05-2617.4517.4517.2517.36-0.29%21,515
2026-05-2517.2017.4117.1917.41+1.52%28,700
2026-05-2216.9317.1516.9117.15+1.30%69,265
2026-05-2116.7717.0016.7716.93+0.89%54,827
2026-05-2016.9017.0716.7816.78-0.83%56,234
2026-05-1916.9817.0916.7316.92-0.59%93,435
2026-05-1516.9617.2416.8817.02-0.87%30,592
2026-05-1416.9717.4016.9617.17+1.30%121,855
2026-05-1317.1217.2516.9516.95-1.34%59,632
2026-05-1217.4317.5017.1517.18-2.00%45,788
2026-05-1117.6517.7517.3517.53-0.90%43,203
2026-05-0817.5617.7517.5517.69+0.97%20,003
2026-05-0717.5017.6017.4617.52+0.40%77,086
2026-05-0617.4117.7017.4117.45+0.29%34,870
2026-05-0516.9917.4116.9917.40+2.65%59,064
2026-05-0417.0317.2016.9216.95-0.76%33,337
2026-05-0116.9617.1616.9617.08+0.18%39,257
2026-04-3016.7617.1816.7617.05+1.49%45,390
2026-04-2917.0017.0016.8016.80-0.53%42,431
2026-04-2816.8617.0116.7216.89+0.12%76,013
2026-04-2716.9616.9816.8216.87-1.35%56,403
2026-04-2416.9817.1016.9817.10+0.41%36,554
2026-04-2316.8517.0716.8317.03+0.35%41,354
2026-04-2217.0017.0016.8016.97+1.01%44,083
2026-04-2116.9917.0216.7516.80-0.88%31,541
2026-04-2017.1517.2216.7516.95-0.82%44,844
2026-04-1717.0317.1216.9517.09+0.35%45,204
2026-04-1616.9517.1316.9517.03+0.47%50,039
2026-04-1516.6916.9616.6816.95+1.19%128,227
2026-04-1416.7016.8316.6716.75-0.12%63,227
2026-04-1316.6516.8916.5216.77+0.72%58,235
2026-04-1016.7416.8016.6416.65-0.54%28,079
2026-04-0916.7016.7516.4916.74-0.30%48,189
2026-04-0816.5016.8216.5016.79+2.57%53,763
2026-04-0716.3016.4216.2616.37+0.18%52,850
2026-04-0616.1816.4116.1816.34+1.81%36,811
2026-04-0215.9116.1615.8816.05+0.82%24,728
2026-04-0115.8315.9915.7515.92+0.57%49,255
2026-03-3115.6215.8315.6215.83+1.34%95,510
2026-03-3015.7615.7915.4115.62-0.83%82,951
2026-03-2715.8515.9315.6115.75-0.06%74,023
2026-03-2615.9015.9015.7315.76-0.88%19,638
2026-03-2515.9016.0815.8815.90+0.13%75,540
2026-03-2415.8516.0015.7115.88+0.19%101,061
2026-03-2315.6515.8915.6515.85+0.57%72,281
2026-03-2015.8115.8515.6115.76-0.19%99,072
2026-03-1916.0016.0615.7915.79-1.74%58,769
2026-03-1816.3216.3315.9916.07-1.53%37,286
2026-03-1716.1216.4315.9516.32+2.32%37,668
2026-03-1615.9516.2615.8315.95+0.06%77,453
2026-03-1315.7916.0715.7915.94+0.82%36,237
2026-03-1215.8816.0715.7215.81-0.75%51,125
2026-03-1115.6615.9415.6315.93+0.50%97,045
2026-03-1015.7916.0015.7415.85+0.38%52,330
2026-03-0915.8515.8515.5015.79-1.13%93,914
2026-03-0616.2416.2415.7815.97-1.66%110,352
2026-03-0516.1016.2416.0816.24+0.68%59,696
2026-03-0416.1916.2316.0516.13-0.12%90,040
2026-03-0316.8516.8515.9916.15-7.98%130,551
2026-03-0217.4017.7217.2917.55+1.33%112,778
2026-02-2717.3317.4817.2517.32-1.03%102,962
2026-02-2617.3017.5017.2617.50+1.33%63,881
2026-02-2517.1817.3517.0617.27+0.52%99,566
2026-02-2417.1017.2317.1017.18+0.12%57,799
2026-02-2317.2817.3017.0717.16-0.41%55,474
2026-02-2017.3217.3917.2117.23-0.29%75,099
2026-02-1917.4017.4117.2517.28-0.86%69,754
2026-02-1817.2917.4317.2917.43+0.23%26,733
2026-02-1717.4417.7417.3517.39-0.06%24,216
2026-02-1317.3017.4617.2117.40+2.35%80,451
2026-02-1217.2017.2016.9317.00-0.47%65,370
2026-02-1117.2017.2017.0517.08-0.70%56,839
2026-02-1017.1317.2517.0717.20+0.58%77,223
2026-02-0917.2117.3017.0817.10-0.47%67,446
2026-02-0617.2417.2617.1617.18+0.23%53,250
2026-02-0517.2117.2617.0517.14-0.70%71,663
2026-02-0417.1817.3517.1417.26+0.23%64,180
2026-02-0317.4617.6617.2117.22-0.92%54,894
2026-02-0217.3517.4917.2217.38+0.17%91,097
2026-01-3017.4317.4517.2417.35+0.17%92,917
2026-01-2917.4517.7017.3017.32-0.74%65,055
2026-01-2817.0017.6016.6317.45-0.85%191,197
2026-01-2717.9017.9017.6017.60-1.12%34,193
2026-01-2617.8518.4417.8017.80-1.06%45,747
2026-01-2318.9718.9717.8317.99-0.22%70,083
2026-01-2218.0218.4618.0018.03+0.45%115,095
2026-01-2118.0018.0717.7917.95+0.00%96,241
2026-01-2018.4418.4417.7417.95-2.66%61,035
2026-01-1918.2818.5818.1218.44+1.82%35,975
2026-01-1617.4018.4817.4018.11+4.26%44,177
2026-01-1517.1017.3717.1017.37+1.64%51,403
2026-01-1417.3017.3817.0917.09-1.50%29,412
2026-01-1317.2017.3817.1517.35+1.17%21,049
2026-01-1217.0217.2216.9817.15+0.18%24,678
2026-01-0916.7317.1516.6617.12+3.13%41,324
2026-01-0816.6016.7516.5916.60-0.18%63,635
2026-01-0716.5416.7516.4716.63+0.60%72,468
2026-01-0616.5816.6416.5116.53-0.18%45,848
2026-01-0516.5916.7816.5516.56+0.00%38,336
2026-01-0216.3616.6516.3416.56+1.78%42,312
2025-12-3116.6216.6216.1616.27-2.11%217,221
2025-12-3016.7716.7716.6116.62-0.78%17,684
2025-12-2916.9017.0716.7516.75-0.77%21,934
2025-12-2416.7316.8816.6016.88+0.30%16,077
2025-12-2316.9216.9216.5816.83-0.18%54,790
2025-12-2216.7516.9016.4816.86+0.72%48,303
2025-12-1916.6716.9216.5816.74+0.42%86,539
2025-12-1816.6016.6816.5616.67+0.42%49,135
2025-12-1716.7516.7516.5416.60+0.06%65,493
2025-12-1616.7016.7216.5516.59-0.60%36,960
2025-12-1516.5916.7416.5516.69+0.42%46,537
2025-12-1216.5916.6316.4616.62+0.18%12,459
2025-12-1116.6316.6916.5016.59+0.18%24,264
2025-12-1016.6216.7016.4916.56+0.24%27,570
2025-12-0916.7816.7816.4916.52-1.37%23,024
2025-12-0816.4716.7516.4716.75+1.21%24,053
2025-12-0516.4716.5516.4016.55+0.30%51,909
2025-12-0416.5516.6516.4916.50-0.18%27,509
2025-12-0316.6516.7216.4816.53-0.54%22,278
2025-12-0216.6516.6716.4916.62-0.72%29,490
2025-12-0117.0017.0016.6216.74-0.42%13,220
2025-11-2816.9917.0416.7516.81-0.36%12,673
2025-11-2716.9917.0016.7016.87+0.36%8,281
2025-11-2616.9016.9016.6516.81-0.36%9,282
2025-11-2516.6816.9816.6516.87+1.32%39,103
2025-11-2416.6716.8216.5216.65-0.66%21,553
2025-11-2116.5016.7616.3816.76+1.64%39,545
2025-11-2016.9016.9016.3616.49-1.14%32,739
2025-11-1916.5516.6816.5216.68+0.91%13,183
2025-11-1817.0017.0016.5316.53-2.19%22,020
2025-11-1717.0517.0516.7516.90-0.82%17,066
2025-11-1416.9917.0616.7517.04+0.71%13,696
2025-11-1316.8416.9916.7016.92+0.42%24,572
2025-11-1216.9217.3116.7916.85+0.60%15,456
2025-11-1116.9317.0116.7516.75-0.89%11,230
2025-11-1016.9917.0516.9016.90+0.00%25,147
2025-11-0716.7017.0516.6116.90+1.14%24,684
2025-11-0616.8417.1016.6816.71-0.83%25,166
2025-11-0516.3716.9416.3716.85+3.12%35,466
2025-11-0416.2116.4116.1116.34-0.61%18,686
2025-11-0316.3516.4416.1216.44+1.11%44,507
2025-10-3116.3816.3816.1916.26+0.18%30,618
2025-10-3016.1616.4516.1616.23+0.31%24,349
2025-10-2916.5016.5016.1816.18-1.52%24,349
2025-10-2816.4316.4516.2516.43+1.23%23,980
2025-10-2716.2316.4016.1216.23+0.00%10,598
2025-10-2416.1416.2816.1116.23+1.44%12,698
2025-10-2316.1316.1315.7416.00-1.23%87,541
2025-10-2216.2116.2716.0316.20-0.86%32,566
2025-10-2116.2216.5016.2116.34+0.80%21,847
2025-10-2016.1516.4116.0016.21+0.37%111,806

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+7.10%）。最も弱い月：3月（-9.80%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

E-L Financial Corp Ltd（ELF.TO）の直近終値は？

2026-10-16 時点で 19.77。Closelookデータレイクの日次価格記録より。

ELF.TO の52週高値・安値は？

直近52週間で高値 19.88、安値 15.41（2026-10-16 時点）。

E-L Financial Corp Ltd が歴史的に最も強い月と弱い月は？

歴史的に、ELF.TO の最も強い月は 4月（平均 +7.10%）、最も弱い月は 3月（平均 -9.80%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー346本から計算。