日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エラン(6099)の株価時系列情報

エラン(6099)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,390 1,417 1,322 1,347 164,900
2018/12/27 1,400 1,419 1,336 1,401 194,100
2018/12/26 1,291 1,330 1,257 1,280 197,400
2018/12/26 1 -> 2.00 分割
2018/12/25 2,433 2,590 2,426 2,536 94,700
2018/12/21 2,617 2,638 2,485 2,603 134,800
2018/12/20 2,677 2,747 2,568 2,667 125,900
2018/12/19 2,699 2,791 2,679 2,727 77,900
2018/12/18 2,719 2,765 2,640 2,640 113,200
2018/12/17 2,780 2,818 2,720 2,750 73,200
2018/12/14 2,900 2,979 2,805 2,806 116,100
2018/12/13 2,871 2,941 2,852 2,897 110,500
2018/12/12 2,723 2,875 2,715 2,844 108,300
2018/12/11 2,859 2,881 2,710 2,728 132,300
2018/12/10 2,909 2,950 2,785 2,841 103,100
2018/12/07 2,889 2,972 2,888 2,947 118,100
2018/12/06 3,080 3,080 2,846 2,889 356,400
2018/12/05 3,050 3,195 3,040 3,140 131,000
2018/12/04 3,145 3,195 3,110 3,155 114,000
2018/12/03 3,020 3,250 3,020 3,190 257,200
2018/11/30 2,851 3,000 2,851 3,000 254,000
2018/11/29 2,907 2,958 2,855 2,862 393,800
2018/11/28 2,900 2,925 2,851 2,889 657,300
2018/11/27 3,200 3,235 3,020 3,020 287,200
2018/11/26 3,155 3,280 3,155 3,200 143,800
2018/11/22 3,205 3,220 3,090 3,175 126,600
2018/11/21 3,300 3,375 3,255 3,275 102,200
2018/11/20 3,270 3,390 3,260 3,335 116,900
2018/11/19 3,235 3,445 3,200 3,375 269,200
2018/11/16 3,100 3,325 3,100 3,240 253,800
2018/11/15 2,936 3,100 2,904 3,070 129,100
2018/11/14 3,290 3,350 2,951 2,964 200,000
2018/11/13 3,195 3,390 3,170 3,290 176,400
2018/11/12 3,250 3,345 3,160 3,325 218,100
2018/11/09 2,940 3,225 2,806 3,180 400,100
2018/11/08 2,898 2,912 2,845 2,912 65,500
2018/11/07 2,777 2,846 2,743 2,802 64,500
2018/11/06 2,814 2,816 2,743 2,798 43,000
2018/11/05 2,798 2,875 2,770 2,787 44,900
2018/11/02 2,796 2,880 2,767 2,797 85,000
2018/11/01 2,775 2,866 2,709 2,796 69,000
2018/10/31 2,788 2,847 2,722 2,769 77,900
2018/10/30 2,505 2,701 2,455 2,696 140,700
2018/10/29 2,650 2,708 2,491 2,503 150,000
2018/10/26 2,812 2,849 2,560 2,681 136,600
2018/10/25 2,800 2,848 2,740 2,743 121,400
2018/10/24 2,974 3,015 2,887 2,920 62,600
2018/10/23 2,975 3,080 2,911 2,935 93,600
2018/10/22 2,872 3,010 2,842 2,966 86,000
2018/10/19 2,808 2,974 2,808 2,930 81,400
2018/10/18 3,010 3,015 2,886 2,895 92,400
2018/10/17 2,967 3,015 2,944 2,989 66,900
2018/10/16 2,975 3,020 2,855 2,871 109,200
2018/10/15 3,185 3,185 2,976 2,978 111,900
2018/10/12 3,145 3,250 3,120 3,180 63,700
2018/10/11 3,100 3,195 3,080 3,180 121,700
2018/10/10 3,235 3,345 3,235 3,280 75,000
2018/10/09 3,300 3,360 3,200 3,230 136,500
2018/10/05 3,300 3,415 3,220 3,365 136,700
2018/10/04 3,345 3,430 3,275 3,385 144,500
2018/10/03 3,250 3,330 3,225 3,325 133,800
2018/10/02 3,290 3,305 3,170 3,275 132,200
2018/10/01 3,190 3,310 3,130 3,260 213,300
2018/09/28 3,130 3,130 3,015 3,085 116,600
2018/09/27 3,080 3,160 3,035 3,080 150,800
2018/09/26 2,875 3,065 2,875 3,050 181,200
2018/09/25 2,840 2,865 2,751 2,865 92,400
2018/09/21 2,874 2,928 2,836 2,836 119,100
2018/09/20 2,843 2,897 2,808 2,873 109,700
2018/09/19 2,849 2,879 2,737 2,819 163,600
2018/09/18 2,732 2,832 2,724 2,828 83,400
2018/09/14 2,760 2,916 2,727 2,755 179,800
2018/09/13 2,640 2,743 2,640 2,712 82,500
2018/09/12 2,704 2,734 2,643 2,659 87,800
2018/09/11 2,649 2,761 2,649 2,694 89,700
2018/09/10 2,648 2,695 2,641 2,660 97,600
2018/09/07 2,617 2,690 2,566 2,675 98,700
2018/09/06 2,700 2,719 2,604 2,617 130,900
2018/09/05 2,850 2,852 2,718 2,732 123,200
2018/09/04 2,889 2,889 2,798 2,844 108,500
2018/09/03 2,894 2,911 2,825 2,891 173,200
2018/08/31 2,830 2,898 2,738 2,867 216,800
2018/08/30 2,890 2,950 2,840 2,880 217,500
2018/08/29 2,730 2,870 2,670 2,840 190,300
2018/08/28 2,806 2,813 2,676 2,728 171,700
2018/08/27 2,785 2,819 2,706 2,799 161,700
2018/08/24 2,748 2,762 2,626 2,748 194,500
2018/08/23 2,609 2,805 2,594 2,748 215,200
2018/08/22 2,574 2,627 2,509 2,588 187,000
2018/08/21 2,574 2,627 2,505 2,614 178,600
2018/08/20 2,767 2,767 2,596 2,622 195,200
2018/08/17 2,892 2,894 2,731 2,785 100,700
2018/08/16 2,900 2,945 2,816 2,842 113,500
2018/08/15 3,040 3,050 2,952 2,987 40,800
2018/08/14 2,964 3,020 2,912 3,010 91,200
2018/08/13 3,230 3,245 2,919 2,963 236,700
2018/08/10 3,180 3,385 3,180 3,245 197,200
2018/08/09 3,160 3,200 3,070 3,175 86,900
2018/08/08 3,175 3,250 3,175 3,230 86,200
2018/08/07 3,090 3,160 3,000 3,150 222,000
2018/08/06 3,300 3,330 3,160 3,175 172,700
2018/08/03 3,435 3,465 3,330 3,350 109,500
2018/08/02 3,380 3,450 3,365 3,390 68,000
2018/08/01 3,330 3,410 3,330 3,365 66,100
2018/07/31 3,345 3,415 3,315 3,395 103,700
2018/07/30 3,465 3,465 3,275 3,335 335,900
2018/07/27 3,460 3,545 3,420 3,485 160,400
2018/07/26 3,390 3,460 3,345 3,460 153,600
2018/07/25 3,365 3,480 3,305 3,395 205,800
2018/07/24 3,245 3,380 3,210 3,365 326,100
2018/07/23 3,090 3,280 3,080 3,235 497,000
2018/07/20 2,761 3,000 2,758 2,986 767,800
2018/07/19 2,627 2,672 2,585 2,662 47,500
2018/07/18 2,626 2,705 2,600 2,629 67,300
2018/07/17 2,775 2,775 2,590 2,640 138,500
2018/07/13 2,779 2,817 2,730 2,777 48,900
2018/07/12 2,678 2,820 2,670 2,731 106,300
2018/07/11 2,647 2,742 2,630 2,692 83,200
2018/07/10 2,702 2,750 2,618 2,654 120,900
2018/07/09 2,524 2,690 2,518 2,673 152,300
2018/07/06 2,332 2,484 2,332 2,468 91,700
2018/07/05 2,400 2,426 2,300 2,332 115,900
2018/07/04 2,492 2,504 2,400 2,425 69,800
2018/07/03 2,487 2,557 2,460 2,491 96,200
2018/07/02 2,719 2,719 2,470 2,487 128,900
2018/06/29 2,670 2,822 2,621 2,729 122,900
2018/06/28 2,670 2,676 2,525 2,659 94,200
2018/06/27 2,620 2,725 2,620 2,676 57,100
2018/06/26 2,559 2,648 2,525 2,625 71,300
2018/06/25 2,738 2,738 2,622 2,631 64,400
2018/06/22 2,700 2,757 2,698 2,707 36,000
2018/06/21 2,780 2,813 2,721 2,740 69,400
2018/06/20 2,762 2,821 2,652 2,783 136,700
2018/06/19 2,795 2,850 2,724 2,782 81,900
2018/06/18 2,760 2,820 2,690 2,804 108,900
2018/06/15 2,869 2,899 2,760 2,796 91,900
2018/06/14 2,792 2,893 2,770 2,789 83,600
2018/06/13 2,805 2,862 2,740 2,799 125,500
2018/06/12 2,710 2,829 2,707 2,805 194,100
2018/06/11 2,611 2,691 2,611 2,679 104,300
2018/06/08 2,521 2,658 2,517 2,631 124,700
2018/06/07 2,498 2,543 2,463 2,521 58,900
2018/06/06 2,512 2,561 2,442 2,451 96,900
2018/06/05 2,581 2,641 2,504 2,525 152,000
2018/06/04 2,630 2,671 2,562 2,592 124,800
2018/06/01 2,578 2,624 2,510 2,606 185,000
2018/05/31 2,356 2,560 2,356 2,553 296,400
2018/05/30 2,284 2,348 2,284 2,308 70,200
2018/05/29 2,346 2,353 2,272 2,334 81,900
2018/05/28 2,270 2,367 2,270 2,327 106,000
2018/05/25 2,300 2,300 2,257 2,272 38,700
2018/05/24 2,310 2,311 2,251 2,300 64,600
2018/05/23 2,261 2,309 2,235 2,298 68,100
2018/05/22 2,344 2,344 2,272 2,277 101,800
2018/05/21 2,300 2,344 2,230 2,326 129,800
2018/05/18 2,300 2,300 2,225 2,289 104,300
2018/05/17 2,160 2,330 2,160 2,274 178,800
2018/05/16 2,150 2,180 2,103 2,149 51,900
2018/05/15 2,203 2,203 2,107 2,155 123,600
2018/05/14 2,345 2,380 2,185 2,201 258,400
2018/05/11 1,926 2,210 1,906 2,195 370,900
2018/05/10 2,000 2,000 1,907 1,934 75,100
2018/05/09 1,998 2,046 1,998 1,999 51,400
2018/05/08 2,000 2,011 1,963 1,995 45,200
2018/05/07 1,916 1,995 1,915 1,975 48,100
2018/05/02 1,866 1,917 1,866 1,915 37,200
2018/05/01 1,917 1,938 1,864 1,865 61,300
2018/04/27 1,879 1,952 1,879 1,907 86,600
2018/04/26 1,839 1,884 1,824 1,880 56,200
2018/04/25 1,878 1,938 1,855 1,858 53,400
2018/04/24 1,879 1,902 1,836 1,887 114,900
2018/04/23 1,920 1,952 1,871 1,873 115,100
2018/04/20 1,963 2,046 1,942 1,969 87,300
2018/04/19 1,992 2,000 1,872 1,992 232,500
2018/04/18 1,970 2,030 1,931 1,991 101,200
2018/04/17 2,105 2,105 1,952 1,989 219,800
2018/04/16 2,107 2,228 2,106 2,123 157,200
2018/04/13 2,118 2,127 2,069 2,100 64,500
2018/04/12 2,136 2,155 2,103 2,118 75,600
2018/04/11 2,090 2,163 2,078 2,132 102,900
2018/04/10 2,112 2,131 2,075 2,091 75,300
2018/04/09 2,051 2,160 2,050 2,135 88,900
2018/04/06 2,071 2,124 2,071 2,078 75,000
2018/04/05 2,092 2,132 2,053 2,103 79,500
2018/04/04 2,153 2,194 2,080 2,092 80,000
2018/04/03 2,071 2,164 2,057 2,141 140,000
2018/04/02 2,156 2,187 2,091 2,104 159,900
2018/03/30 2,380 2,416 2,129 2,156 328,300
2018/03/29 2,237 2,349 2,191 2,341 131,100
2018/03/28 2,170 2,250 2,170 2,209 104,500
2018/03/27 2,161 2,223 2,134 2,187 142,000
2018/03/26 2,011 2,133 2,011 2,113 230,700
2018/03/23 2,120 2,220 2,077 2,104 304,000
2018/03/22 2,290 2,426 2,168 2,208 534,500
2018/03/20 2,225 2,344 2,192 2,289 427,500
2018/03/19 2,030 2,258 2,030 2,240 370,400
2018/03/16 2,060 2,098 1,992 2,054 198,300
2018/03/15 1,980 2,077 1,978 2,061 236,100
2018/03/14 1,940 1,987 1,929 1,970 237,800
2018/03/13 1,850 1,918 1,827 1,912 313,600
2018/03/12 1,704 1,816 1,686 1,816 294,800
2018/03/09 1,690 1,696 1,647 1,686 151,000
2018/03/08 1,600 1,719 1,600 1,671 302,900
2018/03/07 1,526 1,642 1,480 1,590 433,600
2018/03/06 1,500 1,543 1,440 1,496 209,300
2018/03/05 1,600 1,605 1,375 1,383 331,100
2018/03/02 1,573 1,655 1,568 1,615 157,600
2018/03/01 1,586 1,630 1,573 1,602 153,100
2018/02/28 1,579 1,614 1,524 1,591 200,100
2018/02/27 1,557 1,609 1,537 1,553 77,200
2018/02/26 1,580 1,610 1,542 1,550 145,400
2018/02/23 1,590 1,590 1,526 1,533 43,800
2018/02/22 1,548 1,570 1,516 1,552 59,400
2018/02/21 1,574 1,605 1,512 1,553 148,500
2018/02/20 1,470 1,536 1,423 1,530 147,700
2018/02/19 1,379 1,466 1,356 1,466 124,400
2018/02/16 1,300 1,350 1,290 1,319 95,200
2018/02/15 1,320 1,330 1,278 1,296 111,500
2018/02/14 1,343 1,383 1,276 1,295 263,900
2018/02/13 1,432 1,444 1,242 1,275 290,400
2018/02/09 1,370 1,420 1,366 1,407 85,400
2018/02/08 1,429 1,470 1,429 1,460 85,900
2018/02/07 1,450 1,489 1,425 1,428 118,600
2018/02/06 1,450 1,465 1,360 1,419 202,500
2018/02/05 1,542 1,572 1,503 1,534 113,400
2018/02/02 1,618 1,618 1,567 1,594 81,300
2018/02/01 1,586 1,626 1,576 1,607 60,700
2018/01/31 1,577 1,625 1,570 1,575 79,000
2018/01/30 1,627 1,634 1,579 1,594 106,900
2018/01/29 1,641 1,668 1,625 1,633 86,400
2018/01/26 1,654 1,654 1,604 1,636 90,600
2018/01/25 1,548 1,668 1,548 1,643 330,400
2018/01/24 1,562 1,564 1,522 1,538 87,100
2018/01/23 1,561 1,587 1,557 1,558 98,300
2018/01/22 1,515 1,558 1,499 1,548 108,400
2018/01/19 1,467 1,523 1,467 1,501 106,800
2018/01/18 1,485 1,503 1,468 1,472 100,900
2018/01/17 1,525 1,529 1,478 1,486 103,100
2018/01/16 1,515 1,545 1,502 1,519 118,600
2018/01/15 1,522 1,528 1,471 1,515 138,400
2018/01/12 1,437 1,509 1,428 1,501 263,400
2018/01/11 1,400 1,425 1,385 1,402 103,100
2018/01/10 1,410 1,420 1,395 1,415 76,000
2018/01/09 1,400 1,414 1,381 1,385 106,200
2018/01/05 1,398 1,399 1,361 1,370 87,300
2018/01/04 1,430 1,430 1,384 1,396 106,800

このページの先頭へ