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 |
|---|---|---|---|---|---|
| 2025/07/31 | 857 | 873 | 855 | 858 | 131,300 |
| 2025/07/30 | 841 | 855 | 838 | 855 | 643,800 |
| 2025/07/29 | 843 | 845 | 833 | 842 | 76,300 |
| 2025/07/28 | 831 | 848 | 828 | 845 | 101,300 |
| 2025/07/25 | 834 | 841 | 830 | 833 | 83,700 |
| 2025/07/24 | 832 | 840 | 824 | 833 | 115,900 |
| 2025/07/23 | 829 | 834 | 821 | 833 | 82,300 |
| 2025/07/22 | 829 | 836 | 820 | 822 | 70,700 |
| 2025/07/18 | 836 | 836 | 820 | 824 | 79,800 |
| 2025/07/17 | 805 | 842 | 803 | 838 | 160,500 |
| 2025/07/16 | 815 | 818 | 796 | 801 | 104,000 |
| 2025/07/15 | 800 | 801 | 786 | 788 | 76,700 |
| 2025/07/14 | 806 | 810 | 797 | 799 | 94,400 |
| 2025/07/11 | 820 | 823 | 813 | 818 | 84,300 |
| 2025/07/10 | 812 | 818 | 807 | 813 | 140,100 |
| 2025/07/09 | 823 | 830 | 808 | 814 | 136,100 |
| 2025/07/08 | 786 | 809 | 786 | 809 | 107,600 |
| 2025/07/07 | 790 | 793 | 785 | 786 | 59,400 |
| 2025/07/04 | 788 | 799 | 788 | 790 | 95,200 |
| 2025/07/03 | 784 | 797 | 783 | 788 | 109,100 |
| 2025/07/02 | 775 | 794 | 773 | 789 | 80,600 |
| 2025/07/01 | 777 | 789 | 772 | 775 | 91,600 |
| 2025/06/30 | 774 | 785 | 773 | 777 | 117,100 |
| 2025/06/27 | 781 | 781 | 767 | 777 | 153,700 |
| 2025/06/26 | 789 | 792 | 777 | 781 | 123,400 |
| 2025/06/25 | 791 | 796 | 771 | 796 | 100,500 |
| 2025/06/24 | 792 | 801 | 785 | 787 | 138,400 |
| 2025/06/23 | 790 | 796 | 778 | 784 | 118,400 |
| 2025/06/20 | 818 | 822 | 803 | 803 | 269,500 |
| 2025/06/19 | 809 | 821 | 808 | 815 | 56,600 |
| 2025/06/18 | 820 | 820 | 811 | 813 | 73,200 |
| 2025/06/17 | 822 | 823 | 810 | 810 | 64,800 |
| 2025/06/16 | 831 | 833 | 805 | 822 | 89,500 |
| 2025/06/13 | 831 | 831 | 803 | 816 | 147,700 |
| 2025/06/12 | 845 | 850 | 832 | 833 | 71,400 |
| 2025/06/11 | 847 | 851 | 833 | 849 | 131,300 |
| 2025/06/10 | 830 | 873 | 827 | 851 | 300,000 |
| 2025/06/09 | 835 | 842 | 814 | 815 | 70,800 |
| 2025/06/06 | 830 | 832 | 820 | 828 | 79,300 |
| 2025/06/05 | 816 | 827 | 807 | 827 | 138,700 |
| 2025/06/04 | 801 | 839 | 793 | 826 | 185,900 |
| 2025/06/03 | 803 | 803 | 783 | 792 | 118,700 |
| 2025/06/02 | 785 | 818 | 775 | 806 | 127,600 |
| 2025/05/30 | 779 | 795 | 777 | 793 | 54,700 |
| 2025/05/29 | 786 | 790 | 780 | 782 | 65,000 |
| 2025/05/28 | 787 | 793 | 781 | 785 | 39,400 |
| 2025/05/27 | 771 | 790 | 771 | 778 | 68,000 |
| 2025/05/26 | 762 | 775 | 762 | 771 | 38,900 |
| 2025/05/23 | 774 | 781 | 762 | 762 | 71,300 |
| 2025/05/22 | 758 | 773 | 754 | 770 | 73,700 |
| 2025/05/21 | 796 | 801 | 773 | 773 | 82,600 |
| 2025/05/20 | 808 | 825 | 792 | 794 | 121,400 |
| 2025/05/19 | 792 | 804 | 790 | 804 | 111,600 |
| 2025/05/16 | 791 | 809 | 777 | 797 | 154,100 |
| 2025/05/15 | 744 | 798 | 743 | 786 | 165,500 |
| 2025/05/14 | 764 | 769 | 743 | 756 | 117,300 |
| 2025/05/13 | 771 | 793 | 757 | 763 | 205,000 |
| 2025/05/12 | 750 | 795 | 748 | 785 | 164,200 |
| 2025/05/09 | 736 | 769 | 730 | 747 | 195,200 |
| 2025/05/08 | 739 | 770 | 736 | 750 | 233,200 |
| 2025/05/07 | 750 | 750 | 720 | 731 | 360,500 |
| 2025/05/02 | 746 | 765 | 733 | 765 | 403,700 |
| 2025/05/01 | 720 | 738 | 714 | 731 | 124,000 |
| 2025/04/30 | 712 | 721 | 709 | 719 | 66,800 |
| 2025/04/28 | 713 | 715 | 705 | 709 | 68,500 |
| 2025/04/25 | 723 | 723 | 702 | 709 | 97,400 |
| 2025/04/24 | 720 | 721 | 710 | 717 | 47,500 |
| 2025/04/23 | 731 | 731 | 707 | 712 | 78,500 |
| 2025/04/22 | 719 | 730 | 719 | 725 | 48,200 |
| 2025/04/21 | 717 | 722 | 713 | 720 | 46,300 |
| 2025/04/18 | 708 | 719 | 707 | 719 | 25,600 |
| 2025/04/17 | 699 | 712 | 698 | 705 | 31,800 |
| 2025/04/16 | 712 | 718 | 698 | 700 | 60,000 |
| 2025/04/15 | 728 | 728 | 710 | 710 | 102,500 |
| 2025/04/14 | 728 | 728 | 713 | 721 | 55,800 |
| 2025/04/11 | 702 | 720 | 687 | 720 | 66,300 |
| 2025/04/10 | 710 | 725 | 707 | 717 | 141,900 |
| 2025/04/09 | 659 | 676 | 651 | 665 | 126,300 |
| 2025/04/08 | 657 | 683 | 657 | 679 | 146,700 |
| 2025/04/07 | 602 | 630 | 596 | 621 | 226,500 |
| 2025/04/04 | 682 | 689 | 642 | 652 | 196,300 |
| 2025/04/03 | 687 | 707 | 685 | 693 | 123,400 |
| 2025/04/02 | 725 | 725 | 712 | 717 | 63,100 |
| 2025/04/01 | 728 | 736 | 720 | 726 | 64,700 |
| 2025/03/31 | 748 | 751 | 720 | 722 | 132,700 |
| 2025/03/28 | 750 | 760 | 750 | 752 | 100,500 |
| 2025/03/27 | 750 | 760 | 750 | 759 | 95,700 |
| 2025/03/26 | 742 | 755 | 742 | 753 | 87,600 |
| 2025/03/25 | 740 | 741 | 736 | 740 | 54,400 |
| 2025/03/24 | 736 | 740 | 731 | 736 | 46,600 |
| 2025/03/21 | 735 | 736 | 728 | 730 | 84,900 |
| 2025/03/19 | 738 | 746 | 737 | 737 | 63,000 |
| 2025/03/18 | 735 | 748 | 734 | 737 | 79,700 |
| 2025/03/17 | 738 | 743 | 733 | 734 | 63,700 |
| 2025/03/14 | 733 | 744 | 730 | 740 | 65,300 |
| 2025/03/13 | 744 | 751 | 737 | 739 | 67,400 |
| 2025/03/12 | 749 | 749 | 737 | 744 | 124,000 |
| 2025/03/11 | 757 | 761 | 737 | 757 | 109,500 |
| 2025/03/10 | 763 | 770 | 755 | 761 | 81,300 |
| 2025/03/07 | 756 | 764 | 753 | 755 | 104,000 |
| 2025/03/06 | 751 | 757 | 745 | 757 | 57,300 |
| 2025/03/05 | 743 | 755 | 736 | 751 | 114,000 |
| 2025/03/04 | 756 | 758 | 739 | 743 | 93,900 |
| 2025/03/03 | 760 | 776 | 759 | 765 | 107,300 |
| 2025/02/28 | 767 | 768 | 745 | 746 | 164,300 |
| 2025/02/27 | 765 | 788 | 765 | 774 | 56,100 |
| 2025/02/26 | 755 | 768 | 748 | 767 | 80,900 |
| 2025/02/25 | 762 | 763 | 754 | 758 | 84,700 |
| 2025/02/21 | 775 | 775 | 765 | 767 | 63,300 |
| 2025/02/20 | 795 | 801 | 775 | 778 | 82,300 |
| 2025/02/19 | 805 | 805 | 794 | 799 | 70,600 |
| 2025/02/18 | 789 | 809 | 781 | 801 | 109,300 |
| 2025/02/17 | 799 | 809 | 786 | 786 | 91,600 |
| 2025/02/14 | 837 | 837 | 788 | 799 | 155,100 |
| 2025/02/13 | 853 | 862 | 837 | 844 | 182,200 |
| 2025/02/12 | 863 | 866 | 827 | 847 | 643,200 |
| 2025/02/10 | 767 | 778 | 760 | 773 | 205,500 |
| 2025/02/07 | 753 | 763 | 750 | 752 | 88,200 |
| 2025/02/06 | 745 | 754 | 742 | 753 | 85,000 |
| 2025/02/05 | 730 | 743 | 730 | 740 | 89,500 |
| 2025/02/04 | 744 | 744 | 728 | 732 | 100,700 |
| 2025/02/03 | 750 | 752 | 732 | 735 | 140,300 |
| 2025/01/31 | 750 | 750 | 741 | 743 | 45,200 |
| 2025/01/30 | 749 | 753 | 746 | 752 | 56,900 |
| 2025/01/29 | 754 | 755 | 746 | 749 | 44,400 |
| 2025/01/28 | 744 | 752 | 741 | 752 | 90,000 |
| 2025/01/27 | 756 | 756 | 741 | 749 | 132,500 |
| 2025/01/24 | 756 | 756 | 743 | 747 | 93,300 |
| 2025/01/23 | 755 | 756 | 748 | 756 | 59,800 |
| 2025/01/22 | 750 | 754 | 747 | 750 | 65,400 |
| 2025/01/21 | 735 | 745 | 726 | 741 | 83,500 |
| 2025/01/20 | 721 | 736 | 721 | 732 | 76,400 |
| 2025/01/17 | 726 | 730 | 721 | 721 | 78,300 |
| 2025/01/16 | 739 | 739 | 728 | 731 | 65,200 |
| 2025/01/15 | 729 | 742 | 729 | 730 | 91,900 |
| 2025/01/14 | 740 | 750 | 730 | 736 | 243,300 |
| 2025/01/10 | 739 | 749 | 738 | 741 | 61,100 |
| 2025/01/09 | 737 | 751 | 734 | 750 | 107,200 |
| 2025/01/08 | 742 | 748 | 736 | 736 | 82,300 |
| 2025/01/07 | 751 | 756 | 742 | 748 | 116,100 |
| 2025/01/06 | 738 | 750 | 737 | 740 | 121,500 |
| 2024/12/30 | 746 | 748 | 734 | 738 | 85,700 |
| 2024/12/27 | 734 | 753 | 734 | 741 | 144,600 |
| 2024/12/26 | 746 | 755 | 743 | 748 | 187,500 |
| 2024/12/25 | 752 | 752 | 742 | 748 | 125,300 |
| 2024/12/24 | 743 | 752 | 740 | 745 | 132,900 |
| 2024/12/23 | 750 | 755 | 745 | 746 | 112,800 |
| 2024/12/20 | 750 | 761 | 746 | 753 | 421,600 |
| 2024/12/19 | 735 | 741 | 732 | 735 | 167,200 |
| 2024/12/18 | 752 | 759 | 747 | 749 | 96,000 |
| 2024/12/17 | 740 | 753 | 739 | 750 | 157,800 |
| 2024/12/16 | 750 | 753 | 738 | 740 | 152,800 |
| 2024/12/13 | 753 | 767 | 753 | 757 | 154,600 |
| 2024/12/12 | 754 | 780 | 748 | 768 | 364,600 |
| 2024/12/11 | 735 | 746 | 723 | 744 | 282,100 |
| 2024/12/10 | 759 | 776 | 736 | 747 | 495,800 |
| 2024/12/09 | 675 | 757 | 675 | 747 | 1,164,300 |
| 2024/12/06 | 670 | 675 | 666 | 669 | 182,700 |
| 2024/12/05 | 680 | 681 | 667 | 675 | 219,500 |
| 2024/12/04 | 697 | 697 | 674 | 682 | 303,500 |
| 2024/12/03 | 680 | 695 | 680 | 693 | 315,500 |
| 2024/12/02 | 685 | 688 | 676 | 676 | 191,800 |
| 2024/11/29 | 681 | 681 | 675 | 675 | 149,900 |
| 2024/11/28 | 673 | 690 | 669 | 690 | 197,900 |
| 2024/11/27 | 694 | 694 | 673 | 676 | 231,400 |
| 2024/11/26 | 703 | 703 | 690 | 695 | 202,100 |
| 2024/11/25 | 706 | 706 | 692 | 700 | 271,100 |
| 2024/11/22 | 708 | 710 | 698 | 699 | 192,100 |
| 2024/11/21 | 717 | 717 | 698 | 710 | 236,800 |
| 2024/11/20 | 733 | 736 | 717 | 719 | 225,200 |
| 2024/11/19 | 720 | 736 | 719 | 735 | 184,500 |
| 2024/11/18 | 729 | 735 | 720 | 721 | 178,800 |
| 2024/11/15 | 743 | 756 | 736 | 736 | 194,500 |
| 2024/11/14 | 754 | 764 | 742 | 742 | 205,500 |
| 2024/11/13 | 776 | 785 | 762 | 763 | 201,900 |
| 2024/11/12 | 777 | 785 | 765 | 769 | 145,300 |
| 2024/11/11 | 765 | 789 | 764 | 768 | 177,700 |
| 2024/11/08 | 796 | 800 | 761 | 765 | 303,500 |
| 2024/11/07 | 821 | 821 | 796 | 796 | 185,700 |
| 2024/11/06 | 877 | 878 | 790 | 810 | 467,700 |
| 2024/11/05 | 868 | 878 | 859 | 878 | 109,500 |
| 2024/11/01 | 883 | 883 | 862 | 862 | 95,800 |
| 2024/10/31 | 896 | 903 | 859 | 874 | 258,700 |
| 2024/10/30 | 875 | 906 | 861 | 906 | 387,700 |
| 2024/10/29 | 860 | 869 | 859 | 862 | 116,400 |
| 2024/10/28 | 860 | 865 | 854 | 860 | 225,200 |
| 2024/10/25 | 880 | 880 | 859 | 863 | 228,900 |
| 2024/10/24 | 883 | 885 | 855 | 875 | 364,700 |
| 2024/10/23 | 941 | 954 | 866 | 878 | 1,265,500 |
| 2024/10/22 | 945 | 945 | 926 | 936 | 227,900 |
| 2024/10/21 | 907 | 945 | 907 | 940 | 212,300 |
| 2024/10/18 | 955 | 969 | 907 | 907 | 519,300 |
| 2024/10/17 | 984 | 990 | 976 | 985 | 709,600 |
| 2024/10/16 | 988 | 990 | 981 | 984 | 473,700 |
| 2024/10/15 | 989 | 992 | 985 | 988 | 777,700 |
| 2024/10/11 | 994 | 996 | 989 | 991 | 288,600 |
| 2024/10/10 | 997 | 999 | 995 | 997 | 355,300 |
| 2024/10/09 | 996 | 1,003 | 994 | 998 | 750,900 |
| 2024/10/08 | 993 | 1,000 | 993 | 998 | 536,300 |
| 2024/10/07 | 991 | 994 | 987 | 993 | 594,900 |