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
2016/12/30 1,285 1,313 1,285 1,303 15,600
2016/12/29 1,281 1,291 1,270 1,285 11,100
2016/12/28 1,279 1,306 1,276 1,296 19,600
2016/12/27 1,314 1,314 1,285 1,288 28,000
2016/12/26 1,320 1,326 1,305 1,314 20,000
2016/12/22 1,306 1,311 1,293 1,311 31,500
2016/12/21 1,308 1,318 1,272 1,276 20,800
2016/12/20 1,276 1,306 1,269 1,300 25,900
2016/12/19 1,254 1,276 1,250 1,261 18,700
2016/12/16 1,262 1,262 1,228 1,253 11,000
2016/12/15 1,255 1,261 1,249 1,251 9,300
2016/12/14 1,235 1,260 1,228 1,248 21,700
2016/12/13 1,216 1,224 1,213 1,224 19,400
2016/12/12 1,221 1,225 1,213 1,218 23,700
2016/12/09 1,221 1,226 1,213 1,217 18,500
2016/12/08 1,239 1,239 1,217 1,227 19,700
2016/12/07 1,243 1,243 1,222 1,225 21,100
2016/12/06 1,229 1,236 1,220 1,228 15,200
2016/12/05 1,233 1,233 1,216 1,216 15,100
2016/12/02 1,241 1,248 1,234 1,240 14,900
2016/12/01 1,263 1,273 1,254 1,255 15,500
2016/11/30 1,277 1,277 1,265 1,273 13,100
2016/11/29 1,270 1,280 1,261 1,268 12,800
2016/11/28 1,251 1,268 1,241 1,268 11,800
2016/11/25 1,271 1,271 1,211 1,251 26,900
2016/11/24 1,274 1,282 1,267 1,272 10,800
2016/11/22 1,293 1,293 1,275 1,281 5,000
2016/11/21 1,296 1,296 1,281 1,293 7,700
2016/11/18 1,308 1,308 1,295 1,298 7,200
2016/11/17 1,308 1,308 1,284 1,304 12,100
2016/11/16 1,303 1,315 1,288 1,308 10,300
2016/11/15 1,311 1,312 1,291 1,303 6,900
2016/11/14 1,312 1,324 1,312 1,320 9,700
2016/11/11 1,318 1,318 1,294 1,312 15,400
2016/11/10 1,250 1,309 1,248 1,301 29,400
2016/11/09 1,292 1,323 1,240 1,264 19,800
2016/11/08 1,327 1,327 1,295 1,301 5,300
2016/11/07 1,299 1,328 1,294 1,312 9,600
2016/11/04 1,292 1,304 1,270 1,289 19,000
2016/11/02 1,360 1,365 1,311 1,323 12,500
2016/11/01 1,401 1,401 1,375 1,382 6,400
2016/10/31 1,382 1,407 1,353 1,393 22,000
2016/10/28 1,366 1,370 1,337 1,370 10,900
2016/10/27 1,353 1,360 1,345 1,360 6,400
2016/10/26 1,335 1,349 1,333 1,349 9,400
2016/10/25 1,331 1,335 1,305 1,325 13,100
2016/10/24 1,334 1,339 1,308 1,329 12,900
2016/10/21 1,365 1,365 1,343 1,344 10,600
2016/10/20 1,370 1,370 1,360 1,365 10,800
2016/10/19 1,360 1,382 1,350 1,359 13,100
2016/10/18 1,391 1,398 1,341 1,357 23,000
2016/10/17 1,350 1,398 1,334 1,389 41,600
2016/10/14 1,250 1,336 1,250 1,334 29,400
2016/10/13 1,248 1,252 1,240 1,252 11,700
2016/10/12 1,250 1,255 1,242 1,244 6,800
2016/10/11 1,253 1,253 1,241 1,250 7,300
2016/10/07 1,255 1,258 1,241 1,253 6,800
2016/10/06 1,259 1,259 1,250 1,251 5,500
2016/10/05 1,247 1,258 1,245 1,254 6,600
2016/10/04 1,250 1,260 1,245 1,258 7,400
2016/10/03 1,245 1,260 1,245 1,252 5,400
2016/09/30 1,250 1,260 1,247 1,252 5,700
2016/09/29 1,246 1,260 1,240 1,260 5,600
2016/09/28 1,249 1,249 1,215 1,247 6,500
2016/09/27 1,240 1,240 1,215 1,228 8,800
2016/09/26 1,256 1,256 1,235 1,241 9,800
2016/09/23 1,248 1,256 1,239 1,256 10,100
2016/09/21 1,210 1,253 1,210 1,248 8,100
2016/09/20 1,220 1,221 1,209 1,213 19,700
2016/09/16 1,247 1,250 1,236 1,244 5,700
2016/09/15 1,251 1,264 1,235 1,247 6,900
2016/09/14 1,263 1,263 1,252 1,258 3,600
2016/09/13 1,241 1,266 1,234 1,265 9,000
2016/09/12 1,255 1,269 1,232 1,237 11,300
2016/09/09 1,292 1,292 1,267 1,287 5,500
2016/09/08 1,292 1,292 1,260 1,275 8,900
2016/09/07 1,264 1,289 1,253 1,287 11,600
2016/09/06 1,251 1,267 1,242 1,265 8,700
2016/09/05 1,261 1,269 1,250 1,256 11,100
2016/09/02 1,253 1,267 1,253 1,260 7,400
2016/09/01 1,257 1,269 1,250 1,269 8,800
2016/08/31 1,246 1,260 1,230 1,257 12,100
2016/08/30 1,240 1,270 1,240 1,268 8,400
2016/08/29 1,242 1,250 1,227 1,229 9,000
2016/08/26 1,273 1,274 1,224 1,233 17,200
2016/08/25 1,216 1,245 1,216 1,243 10,700
2016/08/24 1,222 1,223 1,212 1,216 3,900
2016/08/23 1,199 1,217 1,199 1,210 10,300
2016/08/22 1,175 1,216 1,175 1,216 14,200
2016/08/19 1,199 1,207 1,169 1,184 14,100
2016/08/18 1,191 1,207 1,180 1,193 17,700
2016/08/17 1,247 1,249 1,180 1,205 33,900
2016/08/16 1,297 1,297 1,240 1,247 11,600
2016/08/15 1,295 1,298 1,269 1,289 11,700
2016/08/12 1,261 1,278 1,231 1,278 21,900
2016/08/10 1,310 1,310 1,201 1,201 67,200
2016/08/09 1,272 1,300 1,257 1,284 19,600
2016/08/08 1,251 1,291 1,241 1,242 26,900
2016/08/05 1,269 1,312 1,252 1,258 23,300
2016/08/04 1,259 1,276 1,212 1,229 16,800
2016/08/03 1,300 1,318 1,270 1,270 23,800
2016/08/02 1,318 1,342 1,305 1,335 11,000
2016/08/01 1,365 1,365 1,293 1,300 37,300
2016/07/29 1,345 1,368 1,276 1,345 21,300
2016/07/28 1,295 1,371 1,270 1,370 47,400
2016/07/27 1,316 1,319 1,287 1,299 24,500
2016/07/26 1,377 1,377 1,293 1,334 26,300
2016/07/25 1,428 1,428 1,358 1,372 15,400
2016/07/22 1,408 1,422 1,339 1,370 22,200
2016/07/21 1,450 1,460 1,402 1,423 22,900
2016/07/20 1,455 1,455 1,432 1,442 13,400
2016/07/19 1,420 1,439 1,406 1,427 15,100
2016/07/15 1,478 1,479 1,416 1,425 46,500
2016/07/14 1,372 1,475 1,372 1,460 101,300
2016/07/13 1,374 1,383 1,360 1,370 14,700
2016/07/12 1,370 1,370 1,345 1,355 15,500
2016/07/11 1,370 1,370 1,333 1,352 10,800
2016/07/08 1,343 1,343 1,290 1,329 22,700
2016/07/07 1,392 1,404 1,322 1,344 55,600
2016/07/06 1,330 1,370 1,310 1,368 55,500
2016/07/05 1,300 1,302 1,278 1,300 16,700
2016/07/04 1,261 1,300 1,261 1,294 24,700
2016/07/01 1,260 1,268 1,231 1,265 24,200
2016/06/30 1,168 1,222 1,168 1,215 20,300
2016/06/29 1,193 1,195 1,150 1,160 21,500
2016/06/28 1,115 1,162 1,110 1,133 22,600
2016/06/27 1,120 1,161 1,107 1,125 46,200
2016/06/24 1,291 1,298 1,117 1,150 34,300
2016/06/23 1,298 1,298 1,262 1,291 14,800
2016/06/22 1,323 1,334 1,262 1,300 19,100
2016/06/21 1,309 1,345 1,291 1,331 7,900
2016/06/20 1,300 1,321 1,290 1,317 10,500
2016/06/17 1,292 1,326 1,289 1,289 10,000
2016/06/16 1,324 1,336 1,288 1,300 15,900
2016/06/15 1,299 1,348 1,299 1,345 14,200
2016/06/14 1,300 1,350 1,300 1,307 16,300
2016/06/13 1,360 1,360 1,290 1,310 15,700
2016/06/10 1,390 1,390 1,311 1,368 20,000
2016/06/09 1,342 1,374 1,342 1,372 5,700
2016/06/08 1,361 1,377 1,355 1,367 4,800
2016/06/07 1,382 1,390 1,370 1,376 10,600
2016/06/06 1,336 1,389 1,320 1,382 12,300
2016/06/03 1,339 1,370 1,339 1,359 6,700
2016/06/02 1,361 1,375 1,340 1,348 15,300
2016/06/01 1,364 1,376 1,360 1,363 7,900
2016/05/31 1,329 1,380 1,329 1,364 15,700
2016/05/30 1,345 1,366 1,335 1,357 13,200
2016/05/27 1,352 1,360 1,320 1,343 19,700
2016/05/26 1,370 1,375 1,352 1,360 7,100
2016/05/25 1,375 1,375 1,340 1,359 10,200
2016/05/24 1,370 1,374 1,347 1,361 11,900
2016/05/23 1,376 1,395 1,350 1,375 28,100
2016/05/20 1,358 1,376 1,330 1,361 23,100
2016/05/19 1,258 1,325 1,258 1,313 19,800
2016/05/18 1,287 1,311 1,262 1,267 26,400
2016/05/17 1,313 1,324 1,288 1,317 11,900
2016/05/16 1,316 1,322 1,281 1,295 25,500
2016/05/13 1,305 1,305 1,253 1,271 15,500
2016/05/12 1,348 1,348 1,301 1,311 11,700
2016/05/11 1,387 1,387 1,330 1,348 37,000
2016/05/10 1,234 1,399 1,200 1,386 76,300
2016/05/09 1,230 1,249 1,221 1,234 18,000
2016/05/06 1,234 1,238 1,211 1,224 19,400
2016/05/02 1,235 1,256 1,229 1,249 14,300
2016/04/28 1,329 1,405 1,284 1,290 58,800
2016/04/27 1,272 1,341 1,232 1,320 59,800
2016/04/26 1,280 1,314 1,229 1,272 33,100
2016/04/25 1,337 1,340 1,268 1,280 43,400
2016/04/22 1,350 1,366 1,312 1,335 38,200
2016/04/21 1,339 1,350 1,300 1,330 43,000
2016/04/20 1,300 1,340 1,277 1,300 64,700
2016/04/19 1,236 1,295 1,232 1,277 31,500
2016/04/18 1,249 1,250 1,165 1,222 46,300
2016/04/15 1,200 1,276 1,200 1,222 50,200
2016/04/14 1,190 1,220 1,173 1,219 65,100
2016/04/13 1,160 1,189 1,160 1,189 42,800
2016/04/12 1,110 1,172 1,107 1,144 57,500
2016/04/11 1,107 1,150 1,094 1,099 45,700
2016/04/08 1,034 1,083 1,031 1,077 62,500
2016/04/07 1,017 1,040 1,017 1,028 32,700
2016/04/06 1,000 1,028 986 1,002 27,700
2016/04/05 1,010 1,038 990 1,000 69,400
2016/04/04 984 1,040 984 1,023 92,500
2016/04/01 960 971 950 969 70,500
2016/03/31 960 969 947 947 41,900
2016/03/30 935 955 935 949 46,100
2016/03/29 942 942 930 935 48,200
2016/03/28 958 959 943 946 30,300
2016/03/25 958 961 947 950 43,600
2016/03/24 956 964 949 954 67,600
2016/03/23 950 960 944 949 63,700
2016/03/22 969 971 944 944 137,400
2016/03/18 1,000 1,003 981 994 53,800
2016/03/17 1,023 1,040 999 1,010 37,500
2016/03/16 1,055 1,060 1,001 1,010 30,600
2016/03/15 1,075 1,080 1,060 1,060 22,300
2016/03/14 1,105 1,105 1,084 1,092 21,500
2016/03/11 1,090 1,090 1,062 1,075 18,000
2016/03/10 1,095 1,110 1,079 1,095 25,700
2016/03/09 1,150 1,150 1,079 1,079 33,100
2016/03/08 1,150 1,175 1,110 1,143 18,600
2016/03/07 1,176 1,176 1,120 1,132 15,900
2016/03/04 1,180 1,190 1,170 1,178 24,700
2016/03/03 1,158 1,189 1,158 1,185 10,700
2016/03/02 1,194 1,194 1,165 1,171 10,300
2016/03/01 1,175 1,193 1,160 1,181 21,500
2016/02/29 1,120 1,172 1,119 1,156 26,500
2016/02/26 1,085 1,167 1,072 1,103 36,100
2016/02/25 1,025 1,052 1,025 1,052 18,900
2016/02/24 1,019 1,049 990 1,013 24,200
2016/02/23 1,097 1,097 1,039 1,044 16,200
2016/02/22 1,000 1,008 994 1,007 12,800
2016/02/19 1,028 1,028 978 988 19,300
2016/02/18 999 1,035 997 1,028 12,300
2016/02/17 998 999 977 982 13,400
2016/02/16 980 1,015 959 974 25,500
2016/02/15 1,015 1,037 900 959 100,400
2016/02/12 1,090 1,134 1,042 1,045 35,900
2016/02/10 1,260 1,260 1,164 1,205 21,000
2016/02/09 1,265 1,290 1,200 1,233 13,100
2016/02/08 1,286 1,302 1,283 1,300 10,200
2016/02/05 1,286 1,286 1,265 1,283 11,000
2016/02/04 1,300 1,300 1,280 1,289 10,800
2016/02/03 1,290 1,297 1,258 1,297 8,300
2016/02/02 1,285 1,300 1,280 1,295 22,300
2016/02/01 1,300 1,300 1,283 1,298 14,900
2016/01/29 1,306 1,310 1,275 1,292 10,700
2016/01/28 1,279 1,300 1,270 1,286 10,000
2016/01/27 1,300 1,309 1,280 1,299 11,300
2016/01/26 1,284 1,298 1,278 1,278 6,700
2016/01/25 1,283 1,301 1,273 1,284 15,600
2016/01/22 1,281 1,295 1,261 1,293 11,900
2016/01/21 1,258 1,318 1,237 1,239 43,800
2016/01/20 1,300 1,324 1,279 1,286 51,500
2016/01/19 1,233 1,313 1,233 1,296 50,900
2016/01/18 1,208 1,247 1,208 1,242 38,500
2016/01/15 1,300 1,300 1,230 1,268 31,200
2016/01/14 1,275 1,290 1,231 1,290 23,700
2016/01/13 1,295 1,295 1,264 1,279 14,000
2016/01/12 1,300 1,300 1,231 1,246 36,400
2016/01/08 1,316 1,347 1,315 1,321 16,500
2016/01/07 1,340 1,376 1,339 1,349 22,600
2016/01/06 1,385 1,385 1,351 1,354 12,800
2016/01/05 1,352 1,401 1,352 1,385 14,400
2016/01/04 1,390 1,405 1,350 1,371 42,500

このページの先頭へ