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
2017/12/29 1,440 1,470 1,399 1,418 171,200
2017/12/28 1,390 1,435 1,390 1,425 124,700
2017/12/27 1,350 1,400 1,350 1,379 94,700
2017/12/26 1,375 1,385 1,348 1,356 135,500
2017/12/25 1,410 1,417 1,350 1,377 187,500
2017/12/22 1,325 1,395 1,319 1,390 198,600
2017/12/21 1,273 1,321 1,272 1,319 84,400
2017/12/20 1,300 1,307 1,277 1,283 67,800
2017/12/19 1,302 1,309 1,290 1,302 59,200
2017/12/18 1,300 1,319 1,288 1,299 65,500
2017/12/15 1,311 1,324 1,285 1,297 75,700
2017/12/14 1,316 1,339 1,301 1,305 75,300
2017/12/13 1,322 1,330 1,297 1,321 81,800
2017/12/12 1,300 1,326 1,289 1,311 116,000
2017/12/11 1,287 1,320 1,281 1,314 119,000
2017/12/08 1,272 1,293 1,246 1,260 68,200
2017/12/07 1,236 1,271 1,236 1,261 87,000
2017/12/06 1,273 1,297 1,219 1,235 184,000
2017/12/05 1,291 1,297 1,238 1,287 192,300
2017/12/04 1,329 1,343 1,275 1,290 220,300
2017/12/01 1,310 1,381 1,310 1,330 180,300
2017/11/30 1,349 1,356 1,295 1,305 114,000
2017/11/29 1,347 1,375 1,331 1,343 56,600
2017/11/28 1,375 1,375 1,328 1,333 67,700
2017/11/27 1,380 1,387 1,341 1,349 82,600
2017/11/24 1,393 1,393 1,357 1,370 78,600
2017/11/22 1,383 1,415 1,375 1,379 80,300
2017/11/21 1,377 1,392 1,347 1,388 69,500
2017/11/20 1,379 1,385 1,335 1,368 70,700
2017/11/17 1,346 1,378 1,317 1,376 127,100
2017/11/16 1,328 1,350 1,310 1,339 157,900
2017/11/15 1,362 1,398 1,325 1,351 130,400
2017/11/14 1,470 1,470 1,367 1,378 197,100
2017/11/13 1,530 1,530 1,427 1,473 160,100
2017/11/10 1,520 1,585 1,515 1,546 135,000
2017/11/09 1,604 1,604 1,518 1,540 102,400
2017/11/08 1,585 1,589 1,513 1,589 106,200
2017/11/07 1,585 1,618 1,576 1,585 53,500
2017/11/06 1,649 1,649 1,592 1,605 35,300
2017/11/02 1,670 1,670 1,618 1,635 40,800
2017/11/01 1,640 1,667 1,621 1,665 63,300
2017/10/31 1,637 1,637 1,603 1,636 62,600
2017/10/30 1,601 1,637 1,593 1,621 54,800
2017/10/27 1,617 1,617 1,554 1,594 35,200
2017/10/26 1,550 1,591 1,546 1,585 46,700
2017/10/25 1,604 1,630 1,557 1,565 81,000
2017/10/24 1,550 1,593 1,532 1,592 59,600
2017/10/23 1,537 1,549 1,510 1,548 45,900
2017/10/20 1,505 1,530 1,476 1,528 57,000
2017/10/19 1,518 1,532 1,503 1,508 52,900
2017/10/18 1,538 1,566 1,520 1,530 52,900
2017/10/17 1,560 1,596 1,537 1,538 75,500
2017/10/16 1,584 1,604 1,549 1,561 68,900
2017/10/13 1,600 1,618 1,562 1,584 69,600
2017/10/12 1,598 1,627 1,583 1,616 53,200
2017/10/11 1,601 1,618 1,571 1,577 85,500
2017/10/10 1,589 1,640 1,589 1,609 47,700
2017/10/06 1,611 1,622 1,595 1,611 33,300
2017/10/05 1,625 1,659 1,600 1,608 51,000
2017/10/04 1,681 1,693 1,610 1,636 109,900
2017/10/03 1,700 1,739 1,675 1,681 135,200
2017/10/02 1,665 1,682 1,637 1,670 75,800
2017/09/29 1,650 1,684 1,620 1,640 54,300
2017/09/28 1,691 1,719 1,631 1,639 113,900
2017/09/27 1,561 1,667 1,560 1,651 76,800
2017/09/27 1 -> 2.00 分割
2017/09/26 3,220 3,240 3,150 3,160 32,400
2017/09/25 3,245 3,260 3,140 3,225 35,900
2017/09/22 3,165 3,235 3,095 3,235 80,400
2017/09/21 3,265 3,300 3,185 3,220 51,400
2017/09/20 3,325 3,330 3,235 3,265 65,400
2017/09/19 3,400 3,450 3,255 3,350 88,300
2017/09/15 3,145 3,325 3,135 3,315 90,000
2017/09/14 3,205 3,205 3,085 3,175 88,500
2017/09/13 3,000 3,230 2,983 3,215 148,100
2017/09/12 2,940 3,015 2,910 2,960 96,000
2017/09/11 3,185 3,190 2,866 2,923 287,900
2017/09/08 2,954 3,170 2,954 3,140 130,100
2017/09/07 2,988 3,015 2,915 2,971 62,000
2017/09/06 2,858 3,025 2,814 2,991 87,300
2017/09/05 3,030 3,045 2,864 2,902 111,000
2017/09/04 2,946 3,075 2,940 3,005 127,700
2017/09/01 2,930 3,035 2,908 2,954 83,600
2017/08/31 3,005 3,085 2,880 2,923 174,900
2017/08/30 2,821 3,025 2,771 3,005 192,000
2017/08/29 2,615 2,832 2,611 2,771 142,300
2017/08/28 2,654 2,683 2,631 2,636 68,000
2017/08/25 2,650 2,683 2,575 2,663 251,200
2017/08/24 2,359 2,450 2,351 2,440 25,700
2017/08/23 2,365 2,371 2,332 2,367 18,600
2017/08/22 2,337 2,410 2,327 2,362 32,500
2017/08/21 2,280 2,340 2,249 2,333 35,000
2017/08/18 2,350 2,354 2,290 2,300 40,100
2017/08/17 2,424 2,434 2,367 2,380 18,800
2017/08/16 2,391 2,436 2,391 2,424 13,700
2017/08/15 2,412 2,468 2,355 2,405 42,900
2017/08/14 2,388 2,440 2,324 2,435 49,700
2017/08/10 2,527 2,542 2,401 2,435 56,900
2017/08/09 2,530 2,530 2,471 2,519 32,000
2017/08/08 2,520 2,531 2,483 2,524 23,800
2017/08/07 2,485 2,500 2,452 2,482 18,800
2017/08/04 2,463 2,492 2,439 2,491 13,800
2017/08/03 2,550 2,550 2,462 2,488 22,800
2017/08/02 2,420 2,525 2,420 2,514 22,900
2017/08/01 2,500 2,516 2,411 2,446 30,800
2017/07/31 2,542 2,550 2,437 2,500 58,300
2017/07/28 2,600 2,614 2,465 2,562 106,800
2017/07/27 2,683 2,687 2,586 2,624 59,400
2017/07/26 2,718 2,718 2,662 2,708 26,200
2017/07/25 2,750 2,750 2,693 2,718 28,200
2017/07/24 2,693 2,737 2,672 2,727 54,200
2017/07/21 2,659 2,685 2,620 2,672 21,800
2017/07/20 2,699 2,699 2,634 2,646 23,500
2017/07/19 2,646 2,674 2,628 2,649 26,900
2017/07/18 2,620 2,647 2,603 2,637 26,700
2017/07/14 2,617 2,618 2,566 2,601 34,900
2017/07/13 2,670 2,680 2,620 2,627 18,700
2017/07/12 2,681 2,700 2,648 2,675 23,800
2017/07/11 2,699 2,699 2,641 2,680 31,000
2017/07/10 2,634 2,720 2,611 2,665 43,000
2017/07/07 2,551 2,639 2,530 2,606 36,100
2017/07/06 2,640 2,670 2,558 2,588 34,900
2017/07/05 2,540 2,640 2,531 2,631 44,700
2017/07/04 2,730 2,730 2,509 2,547 86,100
2017/07/03 2,642 2,740 2,642 2,670 73,200
2017/06/30 2,616 2,653 2,566 2,641 45,300
2017/06/29 2,623 2,675 2,535 2,654 58,800
2017/06/28 2,659 2,659 2,535 2,578 82,600
2017/06/27 2,550 2,667 2,550 2,667 98,500
2017/06/26 2,450 2,570 2,447 2,531 51,000
2017/06/23 2,560 2,561 2,444 2,468 67,300
2017/06/22 2,627 2,636 2,554 2,561 37,700
2017/06/21 2,659 2,669 2,585 2,596 73,400
2017/06/20 2,527 2,630 2,520 2,596 90,200
2017/06/19 2,368 2,537 2,368 2,490 63,900
2017/06/16 2,475 2,490 2,388 2,418 65,900
2017/06/15 2,510 2,529 2,435 2,464 71,900
2017/06/14 2,552 2,612 2,505 2,543 65,100
2017/06/13 2,501 2,604 2,477 2,552 64,100
2017/06/12 2,655 2,656 2,525 2,576 81,900
2017/06/09 2,655 2,745 2,651 2,680 44,800
2017/06/08 2,717 2,722 2,660 2,675 41,200
2017/06/07 2,725 2,747 2,647 2,668 55,200
2017/06/06 2,752 2,782 2,682 2,729 78,300
2017/06/05 2,650 2,812 2,641 2,782 115,500
2017/06/02 2,774 2,774 2,620 2,648 136,700
2017/06/01 2,818 2,870 2,702 2,746 156,400
2017/05/31 2,600 2,773 2,600 2,768 128,800
2017/05/30 2,498 2,632 2,494 2,562 85,600
2017/05/29 2,436 2,533 2,431 2,504 52,500
2017/05/26 2,465 2,468 2,415 2,436 41,000
2017/05/25 2,438 2,540 2,423 2,480 110,300
2017/05/24 2,330 2,436 2,290 2,400 74,800
2017/05/23 2,272 2,323 2,236 2,305 50,600
2017/05/22 2,377 2,378 2,270 2,278 69,000
2017/05/19 2,373 2,401 2,280 2,344 74,300
2017/05/18 2,301 2,376 2,301 2,349 79,000
2017/05/17 2,330 2,447 2,316 2,392 161,500
2017/05/16 2,100 2,353 2,092 2,330 169,500
2017/05/15 2,083 2,123 2,000 2,112 42,600
2017/05/12 2,090 2,148 2,051 2,082 75,000
2017/05/11 2,120 2,140 2,091 2,140 49,300
2017/05/10 2,150 2,160 2,074 2,082 45,500
2017/05/09 2,050 2,142 2,030 2,121 113,200
2017/05/08 2,053 2,054 2,014 2,035 39,200
2017/05/02 2,006 2,042 2,006 2,013 34,900
2017/05/01 1,969 2,050 1,969 2,026 81,300
2017/04/28 2,021 2,023 1,948 1,963 45,100
2017/04/27 2,000 2,070 2,000 2,018 136,400
2017/04/26 1,950 2,000 1,946 1,990 92,300
2017/04/25 1,908 1,940 1,891 1,929 48,300
2017/04/24 1,818 1,914 1,818 1,908 71,400
2017/04/21 1,818 1,836 1,787 1,813 26,900
2017/04/20 1,854 1,854 1,760 1,811 68,300
2017/04/19 1,860 1,890 1,831 1,834 39,300
2017/04/18 1,870 1,898 1,828 1,880 68,900
2017/04/17 1,797 1,858 1,780 1,808 55,400
2017/04/14 1,815 1,864 1,814 1,833 31,700
2017/04/13 1,796 1,830 1,759 1,815 52,500
2017/04/12 1,933 1,949 1,808 1,845 93,000
2017/04/11 1,918 1,918 1,845 1,893 80,500
2017/04/10 1,839 1,897 1,835 1,886 69,000
2017/04/07 1,759 1,906 1,759 1,879 171,100
2017/04/06 1,820 1,821 1,728 1,733 115,700
2017/04/05 1,869 1,923 1,825 1,825 85,600
2017/04/04 2,006 2,079 1,860 1,915 197,300
2017/04/03 1,900 2,000 1,880 1,988 181,600
2017/03/31 1,830 1,888 1,820 1,841 56,200
2017/03/30 1,920 1,935 1,830 1,840 92,800
2017/03/29 1,950 1,968 1,920 1,942 57,400
2017/03/28 1,932 1,974 1,922 1,950 52,400
2017/03/27 1,961 1,964 1,922 1,941 45,900
2017/03/24 1,935 1,978 1,906 1,941 69,000
2017/03/23 1,912 1,954 1,869 1,895 74,100
2017/03/22 1,850 1,949 1,800 1,937 103,200
2017/03/21 1,855 1,929 1,850 1,885 79,000
2017/03/17 1,828 1,848 1,811 1,845 39,400
2017/03/16 1,800 1,830 1,780 1,830 75,100
2017/03/15 1,797 1,805 1,753 1,779 76,000
2017/03/14 1,752 1,830 1,742 1,797 139,000
2017/03/13 1,772 1,810 1,706 1,712 111,600
2017/03/10 1,655 1,768 1,655 1,767 127,200
2017/03/09 1,609 1,678 1,609 1,636 48,200
2017/03/08 1,600 1,620 1,589 1,609 40,700
2017/03/07 1,700 1,717 1,608 1,619 87,800
2017/03/06 1,650 1,697 1,640 1,688 64,400
2017/03/03 1,609 1,635 1,607 1,627 40,900
2017/03/02 1,548 1,609 1,548 1,603 88,500
2017/03/01 1,489 1,514 1,480 1,510 24,700
2017/02/28 1,515 1,542 1,465 1,475 48,900
2017/02/27 1,470 1,506 1,470 1,495 42,800
2017/02/24 1,443 1,466 1,430 1,464 35,000
2017/02/23 1,410 1,447 1,410 1,433 43,400
2017/02/22 1,400 1,410 1,391 1,403 33,000
2017/02/21 1,400 1,400 1,380 1,396 19,800
2017/02/20 1,378 1,397 1,376 1,397 34,200
2017/02/17 1,374 1,377 1,352 1,371 16,700
2017/02/16 1,364 1,379 1,348 1,374 29,800
2017/02/15 1,324 1,364 1,320 1,364 42,600
2017/02/14 1,324 1,331 1,301 1,324 33,400
2017/02/13 1,345 1,345 1,290 1,294 46,700
2017/02/10 1,273 1,323 1,240 1,286 70,300
2017/02/09 1,243 1,262 1,242 1,262 11,200
2017/02/08 1,250 1,258 1,242 1,247 9,000
2017/02/07 1,253 1,254 1,239 1,250 19,000
2017/02/06 1,259 1,269 1,247 1,252 16,300
2017/02/03 1,252 1,261 1,247 1,247 16,000
2017/02/02 1,256 1,270 1,251 1,255 18,800
2017/02/01 1,261 1,268 1,258 1,260 17,900
2017/01/31 1,289 1,289 1,270 1,271 13,900
2017/01/30 1,272 1,286 1,270 1,284 8,100
2017/01/27 1,277 1,281 1,270 1,274 9,800
2017/01/26 1,300 1,311 1,276 1,277 19,300
2017/01/25 1,274 1,293 1,274 1,293 14,300
2017/01/24 1,270 1,280 1,264 1,280 8,700
2017/01/23 1,271 1,276 1,261 1,274 11,000
2017/01/20 1,269 1,271 1,262 1,269 9,100
2017/01/19 1,260 1,278 1,260 1,269 8,200
2017/01/18 1,261 1,268 1,246 1,254 20,000
2017/01/17 1,290 1,292 1,260 1,271 20,400
2017/01/16 1,286 1,301 1,286 1,293 7,900
2017/01/13 1,281 1,304 1,281 1,286 13,600
2017/01/12 1,290 1,295 1,283 1,284 12,100
2017/01/11 1,318 1,318 1,287 1,296 15,500
2017/01/10 1,317 1,319 1,310 1,318 14,600
2017/01/06 1,301 1,320 1,297 1,317 15,800
2017/01/05 1,324 1,324 1,300 1,308 24,400
2017/01/04 1,310 1,325 1,304 1,319 21,400

このページの先頭へ