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 |
|---|---|---|---|---|---|
| 2024/10/04 | 990 | 993 | 989 | 993 | 922,900 |
| 2024/10/03 | 991 | 992 | 988 | 991 | 749,100 |
| 2024/10/02 | 994 | 996 | 988 | 990 | 832,100 |
| 2024/10/01 | 995 | 998 | 993 | 995 | 385,300 |
| 2024/09/30 | 994 | 1,003 | 992 | 996 | 473,200 |
| 2024/09/27 | 996 | 1,000 | 994 | 997 | 328,100 |
| 2024/09/26 | 995 | 997 | 991 | 997 | 673,400 |
| 2024/09/25 | 994 | 999 | 985 | 995 | 565,000 |
| 2024/09/24 | 991 | 1,006 | 990 | 995 | 1,156,800 |
| 2024/09/20 | 1,002 | 1,002 | 1,002 | 1,002 | 164,700 |
| 2024/09/19 | 850 | 864 | 850 | 852 | 104,400 |
| 2024/09/18 | 832 | 840 | 825 | 839 | 76,700 |
| 2024/09/17 | 828 | 832 | 811 | 828 | 85,500 |
| 2024/09/13 | 834 | 839 | 812 | 813 | 197,900 |
| 2024/09/12 | 855 | 868 | 840 | 847 | 91,900 |
| 2024/09/11 | 829 | 852 | 829 | 844 | 121,700 |
| 2024/09/10 | 834 | 859 | 826 | 840 | 127,100 |
| 2024/09/09 | 800 | 829 | 799 | 826 | 130,900 |
| 2024/09/06 | 819 | 824 | 810 | 812 | 120,800 |
| 2024/09/05 | 813 | 832 | 812 | 818 | 144,700 |
| 2024/09/04 | 805 | 836 | 804 | 817 | 166,900 |
| 2024/09/03 | 800 | 820 | 797 | 820 | 113,600 |
| 2024/09/02 | 823 | 829 | 804 | 805 | 115,400 |
| 2024/08/30 | 815 | 821 | 809 | 819 | 81,300 |
| 2024/08/29 | 831 | 832 | 807 | 813 | 150,400 |
| 2024/08/28 | 825 | 836 | 822 | 831 | 90,300 |
| 2024/08/27 | 824 | 831 | 820 | 831 | 84,600 |
| 2024/08/26 | 820 | 826 | 809 | 818 | 161,400 |
| 2024/08/23 | 812 | 822 | 805 | 816 | 142,000 |
| 2024/08/22 | 819 | 826 | 813 | 815 | 84,200 |
| 2024/08/21 | 816 | 829 | 811 | 811 | 114,500 |
| 2024/08/20 | 818 | 842 | 815 | 829 | 173,200 |
| 2024/08/19 | 813 | 825 | 803 | 803 | 156,900 |
| 2024/08/16 | 827 | 833 | 818 | 824 | 138,400 |
| 2024/08/15 | 810 | 821 | 796 | 812 | 174,100 |
| 2024/08/14 | 800 | 837 | 800 | 824 | 437,900 |
| 2024/08/13 | 780 | 785 | 772 | 775 | 131,500 |
| 2024/08/09 | 782 | 785 | 756 | 780 | 178,700 |
| 2024/08/08 | 777 | 796 | 761 | 767 | 278,800 |
| 2024/08/07 | 756 | 800 | 756 | 786 | 216,600 |
| 2024/08/06 | 836 | 883 | 768 | 786 | 401,100 |
| 2024/08/05 | 793 | 805 | 728 | 736 | 252,600 |
| 2024/08/02 | 857 | 862 | 823 | 823 | 311,000 |
| 2024/08/01 | 921 | 923 | 883 | 893 | 218,000 |
| 2024/07/31 | 904 | 923 | 898 | 921 | 141,500 |
| 2024/07/30 | 919 | 928 | 912 | 916 | 119,800 |
| 2024/07/29 | 899 | 923 | 896 | 917 | 113,900 |
| 2024/07/26 | 910 | 913 | 884 | 884 | 84,000 |
| 2024/07/25 | 905 | 912 | 896 | 903 | 101,900 |
| 2024/07/24 | 910 | 910 | 892 | 905 | 111,700 |
| 2024/07/23 | 902 | 918 | 902 | 910 | 160,900 |
| 2024/07/22 | 917 | 918 | 897 | 909 | 152,800 |
| 2024/07/19 | 927 | 928 | 908 | 917 | 107,800 |
| 2024/07/18 | 940 | 941 | 926 | 929 | 117,200 |
| 2024/07/17 | 940 | 950 | 931 | 940 | 95,500 |
| 2024/07/16 | 946 | 949 | 933 | 942 | 113,700 |
| 2024/07/12 | 914 | 950 | 914 | 944 | 139,700 |
| 2024/07/11 | 935 | 940 | 918 | 926 | 77,900 |
| 2024/07/10 | 917 | 932 | 911 | 931 | 127,000 |
| 2024/07/09 | 877 | 929 | 877 | 916 | 295,900 |
| 2024/07/08 | 880 | 880 | 870 | 870 | 105,100 |
| 2024/07/05 | 875 | 880 | 873 | 876 | 38,500 |
| 2024/07/04 | 881 | 887 | 876 | 876 | 59,500 |
| 2024/07/03 | 890 | 890 | 880 | 882 | 46,600 |
| 2024/07/02 | 879 | 889 | 878 | 880 | 66,800 |
| 2024/07/01 | 893 | 896 | 873 | 873 | 80,800 |
| 2024/06/28 | 897 | 902 | 888 | 893 | 74,100 |
| 2024/06/27 | 893 | 902 | 888 | 891 | 119,500 |
| 2024/06/26 | 893 | 902 | 887 | 902 | 148,900 |
| 2024/06/25 | 886 | 902 | 880 | 895 | 111,600 |
| 2024/06/24 | 893 | 899 | 887 | 888 | 133,300 |
| 2024/06/21 | 898 | 911 | 883 | 888 | 199,300 |
| 2024/06/20 | 908 | 915 | 891 | 905 | 110,500 |
| 2024/06/19 | 907 | 930 | 901 | 911 | 148,400 |
| 2024/06/18 | 898 | 928 | 897 | 912 | 239,800 |
| 2024/06/17 | 889 | 897 | 878 | 894 | 117,700 |
| 2024/06/14 | 859 | 892 | 859 | 889 | 176,400 |
| 2024/06/13 | 860 | 875 | 853 | 856 | 68,400 |
| 2024/06/12 | 890 | 893 | 857 | 857 | 125,400 |
| 2024/06/11 | 867 | 891 | 867 | 882 | 109,700 |
| 2024/06/10 | 873 | 877 | 855 | 872 | 94,800 |
| 2024/06/07 | 868 | 881 | 859 | 862 | 83,400 |
| 2024/06/06 | 871 | 888 | 859 | 868 | 117,400 |
| 2024/06/05 | 830 | 860 | 827 | 856 | 211,400 |
| 2024/06/04 | 840 | 840 | 821 | 831 | 202,300 |
| 2024/06/03 | 845 | 849 | 833 | 840 | 166,200 |
| 2024/05/31 | 842 | 856 | 829 | 847 | 1,295,500 |
| 2024/05/30 | 825 | 841 | 813 | 841 | 173,600 |
| 2024/05/29 | 850 | 855 | 827 | 827 | 260,400 |
| 2024/05/28 | 861 | 874 | 855 | 864 | 125,700 |
| 2024/05/27 | 862 | 865 | 845 | 861 | 216,400 |
| 2024/05/24 | 855 | 867 | 843 | 862 | 174,700 |
| 2024/05/23 | 912 | 912 | 867 | 870 | 213,700 |
| 2024/05/22 | 902 | 911 | 898 | 903 | 110,700 |
| 2024/05/21 | 902 | 931 | 900 | 900 | 193,100 |
| 2024/05/20 | 913 | 918 | 896 | 902 | 278,700 |
| 2024/05/17 | 916 | 934 | 914 | 923 | 154,600 |
| 2024/05/16 | 938 | 952 | 918 | 921 | 176,300 |
| 2024/05/15 | 955 | 957 | 927 | 927 | 288,100 |
| 2024/05/14 | 943 | 980 | 943 | 970 | 148,100 |
| 2024/05/13 | 949 | 973 | 935 | 939 | 219,900 |
| 2024/05/10 | 997 | 1,005 | 935 | 949 | 509,700 |
| 2024/05/09 | 1,023 | 1,080 | 992 | 1,001 | 538,500 |
| 2024/05/08 | 930 | 1,015 | 906 | 1,003 | 883,800 |
| 2024/05/07 | 911 | 923 | 907 | 919 | 193,100 |
| 2024/05/02 | 913 | 914 | 897 | 903 | 66,000 |
| 2024/05/01 | 899 | 907 | 892 | 905 | 74,600 |
| 2024/04/30 | 901 | 910 | 897 | 910 | 80,000 |
| 2024/04/26 | 903 | 909 | 892 | 907 | 139,700 |
| 2024/04/25 | 918 | 918 | 903 | 904 | 85,500 |
| 2024/04/24 | 899 | 910 | 897 | 903 | 57,100 |
| 2024/04/23 | 904 | 908 | 890 | 896 | 63,800 |
| 2024/04/22 | 884 | 910 | 884 | 903 | 185,800 |
| 2024/04/19 | 929 | 932 | 874 | 880 | 268,000 |
| 2024/04/18 | 913 | 947 | 911 | 944 | 101,700 |
| 2024/04/17 | 912 | 915 | 901 | 901 | 73,600 |
| 2024/04/16 | 927 | 927 | 907 | 912 | 81,600 |
| 2024/04/15 | 930 | 931 | 921 | 927 | 66,900 |
| 2024/04/12 | 940 | 954 | 931 | 937 | 171,800 |
| 2024/04/11 | 914 | 939 | 914 | 932 | 76,500 |
| 2024/04/10 | 922 | 941 | 921 | 926 | 116,300 |
| 2024/04/09 | 912 | 922 | 899 | 921 | 94,400 |
| 2024/04/08 | 912 | 919 | 896 | 901 | 238,600 |
| 2024/04/05 | 900 | 915 | 896 | 915 | 125,700 |
| 2024/04/04 | 906 | 917 | 893 | 908 | 134,000 |
| 2024/04/03 | 909 | 919 | 900 | 900 | 118,600 |
| 2024/04/02 | 915 | 926 | 912 | 918 | 124,400 |
| 2024/04/01 | 927 | 930 | 916 | 918 | 113,100 |
| 2024/03/29 | 919 | 938 | 919 | 935 | 140,700 |
| 2024/03/28 | 907 | 930 | 907 | 915 | 101,400 |
| 2024/03/27 | 916 | 923 | 906 | 907 | 181,600 |
| 2024/03/26 | 883 | 919 | 882 | 914 | 246,500 |
| 2024/03/25 | 911 | 918 | 882 | 882 | 227,500 |
| 2024/03/22 | 905 | 909 | 896 | 909 | 206,900 |
| 2024/03/21 | 930 | 931 | 904 | 904 | 205,200 |
| 2024/03/19 | 926 | 933 | 911 | 928 | 126,200 |
| 2024/03/18 | 925 | 930 | 917 | 924 | 110,900 |
| 2024/03/15 | 908 | 920 | 906 | 908 | 178,400 |
| 2024/03/14 | 912 | 922 | 906 | 913 | 80,300 |
| 2024/03/13 | 928 | 928 | 910 | 913 | 76,900 |
| 2024/03/12 | 912 | 931 | 912 | 929 | 66,800 |
| 2024/03/11 | 908 | 925 | 906 | 925 | 80,200 |
| 2024/03/08 | 900 | 928 | 899 | 918 | 170,500 |
| 2024/03/07 | 935 | 935 | 902 | 903 | 227,800 |
| 2024/03/06 | 977 | 982 | 935 | 937 | 277,700 |
| 2024/03/05 | 1,009 | 1,020 | 981 | 986 | 186,700 |
| 2024/03/04 | 995 | 1,018 | 984 | 1,009 | 175,100 |
| 2024/03/01 | 972 | 1,008 | 972 | 998 | 171,800 |
| 2024/02/29 | 952 | 961 | 941 | 953 | 74,500 |
| 2024/02/28 | 930 | 953 | 926 | 953 | 115,200 |
| 2024/02/27 | 953 | 963 | 939 | 943 | 110,300 |
| 2024/02/26 | 958 | 958 | 932 | 953 | 127,300 |
| 2024/02/22 | 938 | 964 | 929 | 958 | 193,600 |
| 2024/02/21 | 950 | 954 | 934 | 940 | 115,500 |
| 2024/02/20 | 974 | 986 | 953 | 956 | 167,300 |
| 2024/02/19 | 966 | 983 | 961 | 979 | 91,800 |
| 2024/02/16 | 960 | 982 | 949 | 978 | 198,000 |
| 2024/02/15 | 977 | 983 | 920 | 949 | 320,800 |
| 2024/02/14 | 1,007 | 1,013 | 956 | 982 | 471,400 |
| 2024/02/13 | 1,055 | 1,058 | 1,016 | 1,020 | 132,500 |
| 2024/02/09 | 1,045 | 1,056 | 1,043 | 1,045 | 58,400 |
| 2024/02/08 | 1,055 | 1,061 | 1,041 | 1,051 | 79,400 |
| 2024/02/07 | 1,027 | 1,059 | 1,025 | 1,059 | 161,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,022 | 1,027 | 105,400 |
| 2024/02/05 | 1,085 | 1,085 | 1,060 | 1,067 | 195,100 |
| 2024/02/02 | 1,064 | 1,089 | 1,064 | 1,079 | 114,100 |
| 2024/02/01 | 1,054 | 1,077 | 1,050 | 1,073 | 147,600 |
| 2024/01/31 | 1,051 | 1,064 | 1,037 | 1,064 | 82,600 |
| 2024/01/30 | 1,055 | 1,073 | 1,053 | 1,065 | 117,300 |
| 2024/01/29 | 1,027 | 1,055 | 1,022 | 1,055 | 108,600 |
| 2024/01/26 | 1,058 | 1,058 | 1,021 | 1,021 | 140,600 |
| 2024/01/25 | 1,064 | 1,073 | 1,053 | 1,064 | 174,700 |
| 2024/01/24 | 1,057 | 1,072 | 1,052 | 1,065 | 105,000 |
| 2024/01/23 | 1,063 | 1,084 | 1,051 | 1,064 | 234,800 |
| 2024/01/22 | 1,035 | 1,052 | 1,030 | 1,049 | 145,100 |
| 2024/01/19 | 1,021 | 1,040 | 1,014 | 1,035 | 147,800 |
| 2024/01/18 | 1,020 | 1,027 | 1,003 | 1,027 | 158,800 |
| 2024/01/17 | 1,040 | 1,046 | 1,020 | 1,024 | 246,900 |
| 2024/01/16 | 1,026 | 1,046 | 1,007 | 1,007 | 152,200 |
| 2024/01/15 | 1,020 | 1,025 | 1,008 | 1,021 | 148,300 |
| 2024/01/12 | 1,023 | 1,030 | 1,003 | 1,025 | 323,900 |
| 2024/01/11 | 1,092 | 1,095 | 1,020 | 1,031 | 270,500 |
| 2024/01/10 | 1,085 | 1,105 | 1,083 | 1,092 | 145,600 |
| 2024/01/09 | 1,076 | 1,091 | 1,073 | 1,084 | 145,500 |
| 2024/01/05 | 1,096 | 1,100 | 1,052 | 1,064 | 220,400 |
| 2024/01/04 | 1,103 | 1,118 | 1,081 | 1,105 | 143,900 |
| 2023/12/29 | 1,101 | 1,116 | 1,098 | 1,116 | 81,000 |
| 2023/12/28 | 1,080 | 1,095 | 1,074 | 1,095 | 88,000 |
| 2023/12/27 | 1,090 | 1,105 | 1,088 | 1,101 | 116,500 |
| 2023/12/26 | 1,085 | 1,102 | 1,075 | 1,081 | 133,500 |
| 2023/12/25 | 1,093 | 1,096 | 1,062 | 1,086 | 167,500 |
| 2023/12/22 | 1,099 | 1,109 | 1,087 | 1,089 | 164,500 |
| 2023/12/21 | 1,099 | 1,121 | 1,091 | 1,110 | 116,600 |
| 2023/12/20 | 1,111 | 1,126 | 1,103 | 1,112 | 170,100 |
| 2023/12/19 | 1,109 | 1,112 | 1,042 | 1,084 | 379,700 |
| 2023/12/18 | 1,090 | 1,127 | 1,081 | 1,120 | 230,300 |
| 2023/12/15 | 1,088 | 1,090 | 1,064 | 1,090 | 190,900 |
| 2023/12/14 | 1,103 | 1,111 | 1,086 | 1,102 | 115,300 |
| 2023/12/13 | 1,080 | 1,107 | 1,068 | 1,097 | 180,100 |
| 2023/12/12 | 1,081 | 1,115 | 1,081 | 1,083 | 296,600 |