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
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
2023/12/11 1,036 1,085 1,031 1,081 288,000
2023/12/08 1,026 1,043 1,024 1,032 175,800
2023/12/07 1,027 1,036 1,003 1,026 149,900
2023/12/06 1,031 1,052 1,031 1,048 219,600
2023/12/05 1,020 1,045 1,020 1,031 134,600
2023/12/04 1,005 1,019 995 1,015 138,300
2023/12/01 1,012 1,020 1,003 1,012 142,600
2023/11/30 1,035 1,048 1,013 1,019 256,300
2023/11/29 1,024 1,040 1,014 1,032 152,800
2023/11/28 1,003 1,034 997 1,020 170,000
2023/11/27 1,010 1,028 982 992 201,500
2023/11/24 998 1,009 994 1,003 201,800
2023/11/22 982 1,004 978 983 250,600
2023/11/21 950 978 950 969 161,300
2023/11/20 949 954 942 946 171,000
2023/11/17 924 949 923 948 251,800
2023/11/16 934 934 920 929 161,100
2023/11/15 910 944 910 934 243,300
2023/11/14 913 932 894 897 275,400
2023/11/13 900 912 890 900 325,500
2023/11/10 893 912 877 877 287,200
2023/11/09 829 900 826 892 653,400
2023/11/08 807 835 800 835 332,700
2023/11/07 788 794 765 792 358,000
2023/11/06 778 783 766 778 180,700
2023/11/02 751 759 747 759 163,200
2023/11/01 755 755 743 751 103,700
2023/10/31 728 746 725 742 131,300
2023/10/30 730 735 726 731 88,300
2023/10/27 729 742 727 741 83,800
2023/10/26 740 748 728 729 141,900
2023/10/25 758 758 745 746 93,900
2023/10/24 740 755 721 754 148,600
2023/10/23 743 753 743 746 113,700
2023/10/20 757 757 742 749 134,900
2023/10/19 762 771 761 766 79,300
2023/10/18 768 774 760 771 80,700
2023/10/17 768 781 762 768 78,000
2023/10/16 760 768 755 764 116,000
2023/10/13 776 776 761 762 110,700
2023/10/12 776 781 769 776 97,800
2023/10/11 780 785 769 777 77,000
2023/10/10 790 791 776 776 147,000
2023/10/06 795 795 781 786 78,500
2023/10/05 765 786 765 785 103,400
2023/10/04 766 773 760 764 131,900
2023/10/03 793 793 775 776 106,600
2023/10/02 823 827 799 799 132,300
2023/09/29 819 824 818 819 81,800
2023/09/28 823 828 812 819 116,600
2023/09/27 825 832 821 832 119,000
2023/09/26 834 836 826 826 76,600
2023/09/25 837 842 832 835 92,900
2023/09/22 819 835 819 829 103,900
2023/09/21 838 849 832 832 115,200
2023/09/20 843 850 843 845 129,000
2023/09/19 842 843 837 843 87,600
2023/09/15 848 849 842 844 91,300
2023/09/14 848 848 833 843 93,300
2023/09/13 840 850 840 848 91,900
2023/09/12 840 852 840 848 83,700
2023/09/11 840 847 840 840 78,700
2023/09/08 837 850 833 844 135,100
2023/09/07 841 851 839 848 125,600
2023/09/06 849 856 847 849 82,000
2023/09/05 852 856 847 855 136,800
2023/09/04 865 866 857 862 118,800
2023/09/01 868 869 861 861 102,000
2023/08/31 861 873 861 867 146,700
2023/08/30 855 868 849 857 249,600
2023/08/29 819 852 818 848 175,100
2023/08/28 823 825 816 819 77,300
2023/08/25 811 820 803 820 105,500
2023/08/24 816 818 805 815 109,800
2023/08/23 808 820 803 820 142,300
2023/08/22 785 815 781 809 296,600
2023/08/21 758 778 758 778 148,500
2023/08/18 754 758 747 756 165,400
2023/08/17 775 775 759 760 277,400
2023/08/16 790 791 776 778 171,600
2023/08/15 791 798 786 795 100,800
2023/08/14 801 812 792 793 173,700
2023/08/10 805 808 787 801 261,800
2023/08/09 810 812 789 811 335,700
2023/08/08 811 817 790 814 591,600
2023/08/07 854 876 809 815 851,900
2023/08/04 857 863 853 861 125,100
2023/08/03 851 861 850 860 188,800
2023/08/02 879 879 859 859 151,600
2023/08/01 877 884 877 882 125,400
2023/07/31 886 894 881 882 124,900
2023/07/28 875 884 868 882 184,100
2023/07/27 878 887 877 885 99,800
2023/07/26 880 885 878 883 76,900
2023/07/25 887 887 877 879 149,200
2023/07/24 885 888 879 882 122,800
2023/07/21 875 881 870 879 114,700
2023/07/20 879 889 875 879 113,100
2023/07/19 882 889 875 879 151,800
2023/07/18 883 885 872 876 140,400
2023/07/14 885 889 873 878 178,300
2023/07/13 878 880 867 877 172,600
2023/07/12 851 880 848 869 278,200
2023/07/11 846 851 843 848 196,800
2023/07/10 847 851 831 846 287,200
2023/07/07 848 857 842 850 162,300
2023/07/06 861 867 855 858 205,400
2023/07/05 875 875 858 870 255,800
2023/07/04 882 888 876 882 214,000
2023/07/03 876 887 876 884 126,200

このページの先頭へ