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 |
---|---|---|---|---|---|
2014/12/30 | 2,270 | 2,346 | 2,250 | 2,346 | 11,800 |
2014/12/29 | 2,353 | 2,353 | 2,240 | 2,250 | 5,000 |
2014/12/26 | 2,247 | 2,360 | 2,240 | 2,303 | 8,300 |
2014/12/25 | 2,257 | 2,312 | 2,230 | 2,302 | 17,300 |
2014/12/24 | 2,299 | 2,550 | 2,263 | 2,397 | 31,600 |
2014/12/22 | 2,240 | 2,240 | 2,202 | 2,219 | 14,900 |
2014/12/19 | 2,313 | 2,363 | 2,175 | 2,190 | 38,100 |
2014/12/18 | 2,523 | 2,533 | 2,362 | 2,385 | 20,900 |
2014/12/17 | 2,509 | 2,543 | 2,506 | 2,521 | 8,600 |
2014/12/16 | 2,531 | 2,554 | 2,510 | 2,540 | 8,600 |
2014/12/15 | 2,641 | 2,770 | 2,500 | 2,554 | 27,500 |
2014/12/12 | 2,755 | 2,770 | 2,690 | 2,706 | 12,900 |
2014/12/11 | 2,778 | 2,778 | 2,751 | 2,753 | 4,300 |
2014/12/10 | 2,802 | 2,823 | 2,780 | 2,790 | 8,800 |
2014/12/09 | 2,850 | 2,889 | 2,818 | 2,833 | 12,200 |
2014/12/08 | 2,950 | 2,953 | 2,851 | 2,865 | 25,600 |
2014/12/05 | 2,931 | 3,010 | 2,900 | 2,950 | 24,200 |
2014/12/04 | 2,947 | 2,998 | 2,905 | 2,971 | 19,500 |
2014/12/03 | 3,280 | 3,295 | 2,900 | 2,996 | 72,600 |
2014/12/02 | 3,190 | 3,285 | 3,105 | 3,285 | 62,500 |
2014/12/01 | 3,125 | 3,200 | 3,030 | 3,190 | 48,900 |
2014/11/28 | 3,020 | 3,175 | 3,010 | 3,175 | 103,400 |
2014/11/27 | 3,000 | 3,005 | 2,850 | 2,981 | 32,900 |
2014/11/26 | 2,892 | 3,090 | 2,842 | 3,030 | 108,700 |
2014/11/25 | 2,899 | 2,899 | 2,780 | 2,842 | 44,900 |
2014/11/21 | 2,910 | 2,913 | 2,800 | 2,827 | 44,400 |
2014/11/20 | 2,920 | 3,050 | 2,829 | 2,870 | 65,100 |
2014/11/19 | 3,100 | 3,100 | 2,860 | 2,890 | 80,300 |
2014/11/18 | 3,050 | 3,170 | 2,998 | 3,005 | 163,400 |
2014/11/17 | 2,800 | 3,070 | 2,720 | 2,972 | 244,500 |
2014/11/14 | 3,060 | 3,120 | 2,805 | 2,842 | 245,900 |
2014/11/13 | 3,345 | 3,460 | 2,960 | 3,130 | 402,700 |
2014/11/12 | 3,680 | 3,970 | 3,410 | 3,465 | 450,700 |
2014/11/11 | 4,250 | 4,350 | 3,700 | 3,820 | 1,468,100 |
2014/11/10 | 3,615 | 4,180 | 3,600 | 4,180 | 2,333,000 |
2014/11/07 | 2,980 | 3,480 | 2,543 | 3,480 | 3,714,600 |