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 |
---|---|---|---|---|---|
2018/12/28 | 1,390 | 1,417 | 1,322 | 1,347 | 164,900 |
2018/12/27 | 1,400 | 1,419 | 1,336 | 1,401 | 194,100 |
2018/12/26 | 1,291 | 1,330 | 1,257 | 1,280 | 197,400 |
2018/12/26 | 1 -> 2.00 分割 | ||||
2018/12/25 | 2,433 | 2,590 | 2,426 | 2,536 | 94,700 |
2018/12/21 | 2,617 | 2,638 | 2,485 | 2,603 | 134,800 |
2018/12/20 | 2,677 | 2,747 | 2,568 | 2,667 | 125,900 |
2018/12/19 | 2,699 | 2,791 | 2,679 | 2,727 | 77,900 |
2018/12/18 | 2,719 | 2,765 | 2,640 | 2,640 | 113,200 |
2018/12/17 | 2,780 | 2,818 | 2,720 | 2,750 | 73,200 |
2018/12/14 | 2,900 | 2,979 | 2,805 | 2,806 | 116,100 |
2018/12/13 | 2,871 | 2,941 | 2,852 | 2,897 | 110,500 |
2018/12/12 | 2,723 | 2,875 | 2,715 | 2,844 | 108,300 |
2018/12/11 | 2,859 | 2,881 | 2,710 | 2,728 | 132,300 |
2018/12/10 | 2,909 | 2,950 | 2,785 | 2,841 | 103,100 |
2018/12/07 | 2,889 | 2,972 | 2,888 | 2,947 | 118,100 |
2018/12/06 | 3,080 | 3,080 | 2,846 | 2,889 | 356,400 |
2018/12/05 | 3,050 | 3,195 | 3,040 | 3,140 | 131,000 |
2018/12/04 | 3,145 | 3,195 | 3,110 | 3,155 | 114,000 |
2018/12/03 | 3,020 | 3,250 | 3,020 | 3,190 | 257,200 |
2018/11/30 | 2,851 | 3,000 | 2,851 | 3,000 | 254,000 |
2018/11/29 | 2,907 | 2,958 | 2,855 | 2,862 | 393,800 |
2018/11/28 | 2,900 | 2,925 | 2,851 | 2,889 | 657,300 |
2018/11/27 | 3,200 | 3,235 | 3,020 | 3,020 | 287,200 |
2018/11/26 | 3,155 | 3,280 | 3,155 | 3,200 | 143,800 |
2018/11/22 | 3,205 | 3,220 | 3,090 | 3,175 | 126,600 |
2018/11/21 | 3,300 | 3,375 | 3,255 | 3,275 | 102,200 |
2018/11/20 | 3,270 | 3,390 | 3,260 | 3,335 | 116,900 |
2018/11/19 | 3,235 | 3,445 | 3,200 | 3,375 | 269,200 |
2018/11/16 | 3,100 | 3,325 | 3,100 | 3,240 | 253,800 |
2018/11/15 | 2,936 | 3,100 | 2,904 | 3,070 | 129,100 |
2018/11/14 | 3,290 | 3,350 | 2,951 | 2,964 | 200,000 |
2018/11/13 | 3,195 | 3,390 | 3,170 | 3,290 | 176,400 |
2018/11/12 | 3,250 | 3,345 | 3,160 | 3,325 | 218,100 |
2018/11/09 | 2,940 | 3,225 | 2,806 | 3,180 | 400,100 |
2018/11/08 | 2,898 | 2,912 | 2,845 | 2,912 | 65,500 |
2018/11/07 | 2,777 | 2,846 | 2,743 | 2,802 | 64,500 |
2018/11/06 | 2,814 | 2,816 | 2,743 | 2,798 | 43,000 |
2018/11/05 | 2,798 | 2,875 | 2,770 | 2,787 | 44,900 |
2018/11/02 | 2,796 | 2,880 | 2,767 | 2,797 | 85,000 |
2018/11/01 | 2,775 | 2,866 | 2,709 | 2,796 | 69,000 |
2018/10/31 | 2,788 | 2,847 | 2,722 | 2,769 | 77,900 |
2018/10/30 | 2,505 | 2,701 | 2,455 | 2,696 | 140,700 |
2018/10/29 | 2,650 | 2,708 | 2,491 | 2,503 | 150,000 |
2018/10/26 | 2,812 | 2,849 | 2,560 | 2,681 | 136,600 |
2018/10/25 | 2,800 | 2,848 | 2,740 | 2,743 | 121,400 |
2018/10/24 | 2,974 | 3,015 | 2,887 | 2,920 | 62,600 |
2018/10/23 | 2,975 | 3,080 | 2,911 | 2,935 | 93,600 |
2018/10/22 | 2,872 | 3,010 | 2,842 | 2,966 | 86,000 |
2018/10/19 | 2,808 | 2,974 | 2,808 | 2,930 | 81,400 |
2018/10/18 | 3,010 | 3,015 | 2,886 | 2,895 | 92,400 |
2018/10/17 | 2,967 | 3,015 | 2,944 | 2,989 | 66,900 |
2018/10/16 | 2,975 | 3,020 | 2,855 | 2,871 | 109,200 |
2018/10/15 | 3,185 | 3,185 | 2,976 | 2,978 | 111,900 |
2018/10/12 | 3,145 | 3,250 | 3,120 | 3,180 | 63,700 |
2018/10/11 | 3,100 | 3,195 | 3,080 | 3,180 | 121,700 |
2018/10/10 | 3,235 | 3,345 | 3,235 | 3,280 | 75,000 |
2018/10/09 | 3,300 | 3,360 | 3,200 | 3,230 | 136,500 |
2018/10/05 | 3,300 | 3,415 | 3,220 | 3,365 | 136,700 |
2018/10/04 | 3,345 | 3,430 | 3,275 | 3,385 | 144,500 |
2018/10/03 | 3,250 | 3,330 | 3,225 | 3,325 | 133,800 |
2018/10/02 | 3,290 | 3,305 | 3,170 | 3,275 | 132,200 |
2018/10/01 | 3,190 | 3,310 | 3,130 | 3,260 | 213,300 |
2018/09/28 | 3,130 | 3,130 | 3,015 | 3,085 | 116,600 |
2018/09/27 | 3,080 | 3,160 | 3,035 | 3,080 | 150,800 |
2018/09/26 | 2,875 | 3,065 | 2,875 | 3,050 | 181,200 |
2018/09/25 | 2,840 | 2,865 | 2,751 | 2,865 | 92,400 |
2018/09/21 | 2,874 | 2,928 | 2,836 | 2,836 | 119,100 |
2018/09/20 | 2,843 | 2,897 | 2,808 | 2,873 | 109,700 |
2018/09/19 | 2,849 | 2,879 | 2,737 | 2,819 | 163,600 |
2018/09/18 | 2,732 | 2,832 | 2,724 | 2,828 | 83,400 |
2018/09/14 | 2,760 | 2,916 | 2,727 | 2,755 | 179,800 |
2018/09/13 | 2,640 | 2,743 | 2,640 | 2,712 | 82,500 |
2018/09/12 | 2,704 | 2,734 | 2,643 | 2,659 | 87,800 |
2018/09/11 | 2,649 | 2,761 | 2,649 | 2,694 | 89,700 |
2018/09/10 | 2,648 | 2,695 | 2,641 | 2,660 | 97,600 |
2018/09/07 | 2,617 | 2,690 | 2,566 | 2,675 | 98,700 |
2018/09/06 | 2,700 | 2,719 | 2,604 | 2,617 | 130,900 |
2018/09/05 | 2,850 | 2,852 | 2,718 | 2,732 | 123,200 |
2018/09/04 | 2,889 | 2,889 | 2,798 | 2,844 | 108,500 |
2018/09/03 | 2,894 | 2,911 | 2,825 | 2,891 | 173,200 |
2018/08/31 | 2,830 | 2,898 | 2,738 | 2,867 | 216,800 |
2018/08/30 | 2,890 | 2,950 | 2,840 | 2,880 | 217,500 |
2018/08/29 | 2,730 | 2,870 | 2,670 | 2,840 | 190,300 |
2018/08/28 | 2,806 | 2,813 | 2,676 | 2,728 | 171,700 |
2018/08/27 | 2,785 | 2,819 | 2,706 | 2,799 | 161,700 |
2018/08/24 | 2,748 | 2,762 | 2,626 | 2,748 | 194,500 |
2018/08/23 | 2,609 | 2,805 | 2,594 | 2,748 | 215,200 |
2018/08/22 | 2,574 | 2,627 | 2,509 | 2,588 | 187,000 |
2018/08/21 | 2,574 | 2,627 | 2,505 | 2,614 | 178,600 |
2018/08/20 | 2,767 | 2,767 | 2,596 | 2,622 | 195,200 |
2018/08/17 | 2,892 | 2,894 | 2,731 | 2,785 | 100,700 |
2018/08/16 | 2,900 | 2,945 | 2,816 | 2,842 | 113,500 |
2018/08/15 | 3,040 | 3,050 | 2,952 | 2,987 | 40,800 |
2018/08/14 | 2,964 | 3,020 | 2,912 | 3,010 | 91,200 |
2018/08/13 | 3,230 | 3,245 | 2,919 | 2,963 | 236,700 |
2018/08/10 | 3,180 | 3,385 | 3,180 | 3,245 | 197,200 |
2018/08/09 | 3,160 | 3,200 | 3,070 | 3,175 | 86,900 |
2018/08/08 | 3,175 | 3,250 | 3,175 | 3,230 | 86,200 |
2018/08/07 | 3,090 | 3,160 | 3,000 | 3,150 | 222,000 |
2018/08/06 | 3,300 | 3,330 | 3,160 | 3,175 | 172,700 |
2018/08/03 | 3,435 | 3,465 | 3,330 | 3,350 | 109,500 |
2018/08/02 | 3,380 | 3,450 | 3,365 | 3,390 | 68,000 |
2018/08/01 | 3,330 | 3,410 | 3,330 | 3,365 | 66,100 |
2018/07/31 | 3,345 | 3,415 | 3,315 | 3,395 | 103,700 |
2018/07/30 | 3,465 | 3,465 | 3,275 | 3,335 | 335,900 |
2018/07/27 | 3,460 | 3,545 | 3,420 | 3,485 | 160,400 |
2018/07/26 | 3,390 | 3,460 | 3,345 | 3,460 | 153,600 |
2018/07/25 | 3,365 | 3,480 | 3,305 | 3,395 | 205,800 |
2018/07/24 | 3,245 | 3,380 | 3,210 | 3,365 | 326,100 |
2018/07/23 | 3,090 | 3,280 | 3,080 | 3,235 | 497,000 |
2018/07/20 | 2,761 | 3,000 | 2,758 | 2,986 | 767,800 |
2018/07/19 | 2,627 | 2,672 | 2,585 | 2,662 | 47,500 |
2018/07/18 | 2,626 | 2,705 | 2,600 | 2,629 | 67,300 |
2018/07/17 | 2,775 | 2,775 | 2,590 | 2,640 | 138,500 |
2018/07/13 | 2,779 | 2,817 | 2,730 | 2,777 | 48,900 |
2018/07/12 | 2,678 | 2,820 | 2,670 | 2,731 | 106,300 |
2018/07/11 | 2,647 | 2,742 | 2,630 | 2,692 | 83,200 |
2018/07/10 | 2,702 | 2,750 | 2,618 | 2,654 | 120,900 |
2018/07/09 | 2,524 | 2,690 | 2,518 | 2,673 | 152,300 |
2018/07/06 | 2,332 | 2,484 | 2,332 | 2,468 | 91,700 |
2018/07/05 | 2,400 | 2,426 | 2,300 | 2,332 | 115,900 |
2018/07/04 | 2,492 | 2,504 | 2,400 | 2,425 | 69,800 |
2018/07/03 | 2,487 | 2,557 | 2,460 | 2,491 | 96,200 |
2018/07/02 | 2,719 | 2,719 | 2,470 | 2,487 | 128,900 |
2018/06/29 | 2,670 | 2,822 | 2,621 | 2,729 | 122,900 |
2018/06/28 | 2,670 | 2,676 | 2,525 | 2,659 | 94,200 |
2018/06/27 | 2,620 | 2,725 | 2,620 | 2,676 | 57,100 |
2018/06/26 | 2,559 | 2,648 | 2,525 | 2,625 | 71,300 |
2018/06/25 | 2,738 | 2,738 | 2,622 | 2,631 | 64,400 |
2018/06/22 | 2,700 | 2,757 | 2,698 | 2,707 | 36,000 |
2018/06/21 | 2,780 | 2,813 | 2,721 | 2,740 | 69,400 |
2018/06/20 | 2,762 | 2,821 | 2,652 | 2,783 | 136,700 |
2018/06/19 | 2,795 | 2,850 | 2,724 | 2,782 | 81,900 |
2018/06/18 | 2,760 | 2,820 | 2,690 | 2,804 | 108,900 |
2018/06/15 | 2,869 | 2,899 | 2,760 | 2,796 | 91,900 |
2018/06/14 | 2,792 | 2,893 | 2,770 | 2,789 | 83,600 |
2018/06/13 | 2,805 | 2,862 | 2,740 | 2,799 | 125,500 |
2018/06/12 | 2,710 | 2,829 | 2,707 | 2,805 | 194,100 |
2018/06/11 | 2,611 | 2,691 | 2,611 | 2,679 | 104,300 |
2018/06/08 | 2,521 | 2,658 | 2,517 | 2,631 | 124,700 |
2018/06/07 | 2,498 | 2,543 | 2,463 | 2,521 | 58,900 |
2018/06/06 | 2,512 | 2,561 | 2,442 | 2,451 | 96,900 |
2018/06/05 | 2,581 | 2,641 | 2,504 | 2,525 | 152,000 |
2018/06/04 | 2,630 | 2,671 | 2,562 | 2,592 | 124,800 |
2018/06/01 | 2,578 | 2,624 | 2,510 | 2,606 | 185,000 |
2018/05/31 | 2,356 | 2,560 | 2,356 | 2,553 | 296,400 |
2018/05/30 | 2,284 | 2,348 | 2,284 | 2,308 | 70,200 |
2018/05/29 | 2,346 | 2,353 | 2,272 | 2,334 | 81,900 |
2018/05/28 | 2,270 | 2,367 | 2,270 | 2,327 | 106,000 |
2018/05/25 | 2,300 | 2,300 | 2,257 | 2,272 | 38,700 |
2018/05/24 | 2,310 | 2,311 | 2,251 | 2,300 | 64,600 |
2018/05/23 | 2,261 | 2,309 | 2,235 | 2,298 | 68,100 |
2018/05/22 | 2,344 | 2,344 | 2,272 | 2,277 | 101,800 |
2018/05/21 | 2,300 | 2,344 | 2,230 | 2,326 | 129,800 |
2018/05/18 | 2,300 | 2,300 | 2,225 | 2,289 | 104,300 |
2018/05/17 | 2,160 | 2,330 | 2,160 | 2,274 | 178,800 |
2018/05/16 | 2,150 | 2,180 | 2,103 | 2,149 | 51,900 |
2018/05/15 | 2,203 | 2,203 | 2,107 | 2,155 | 123,600 |
2018/05/14 | 2,345 | 2,380 | 2,185 | 2,201 | 258,400 |
2018/05/11 | 1,926 | 2,210 | 1,906 | 2,195 | 370,900 |
2018/05/10 | 2,000 | 2,000 | 1,907 | 1,934 | 75,100 |
2018/05/09 | 1,998 | 2,046 | 1,998 | 1,999 | 51,400 |
2018/05/08 | 2,000 | 2,011 | 1,963 | 1,995 | 45,200 |
2018/05/07 | 1,916 | 1,995 | 1,915 | 1,975 | 48,100 |
2018/05/02 | 1,866 | 1,917 | 1,866 | 1,915 | 37,200 |
2018/05/01 | 1,917 | 1,938 | 1,864 | 1,865 | 61,300 |
2018/04/27 | 1,879 | 1,952 | 1,879 | 1,907 | 86,600 |
2018/04/26 | 1,839 | 1,884 | 1,824 | 1,880 | 56,200 |
2018/04/25 | 1,878 | 1,938 | 1,855 | 1,858 | 53,400 |
2018/04/24 | 1,879 | 1,902 | 1,836 | 1,887 | 114,900 |
2018/04/23 | 1,920 | 1,952 | 1,871 | 1,873 | 115,100 |
2018/04/20 | 1,963 | 2,046 | 1,942 | 1,969 | 87,300 |
2018/04/19 | 1,992 | 2,000 | 1,872 | 1,992 | 232,500 |
2018/04/18 | 1,970 | 2,030 | 1,931 | 1,991 | 101,200 |
2018/04/17 | 2,105 | 2,105 | 1,952 | 1,989 | 219,800 |
2018/04/16 | 2,107 | 2,228 | 2,106 | 2,123 | 157,200 |
2018/04/13 | 2,118 | 2,127 | 2,069 | 2,100 | 64,500 |
2018/04/12 | 2,136 | 2,155 | 2,103 | 2,118 | 75,600 |
2018/04/11 | 2,090 | 2,163 | 2,078 | 2,132 | 102,900 |
2018/04/10 | 2,112 | 2,131 | 2,075 | 2,091 | 75,300 |
2018/04/09 | 2,051 | 2,160 | 2,050 | 2,135 | 88,900 |
2018/04/06 | 2,071 | 2,124 | 2,071 | 2,078 | 75,000 |
2018/04/05 | 2,092 | 2,132 | 2,053 | 2,103 | 79,500 |
2018/04/04 | 2,153 | 2,194 | 2,080 | 2,092 | 80,000 |
2018/04/03 | 2,071 | 2,164 | 2,057 | 2,141 | 140,000 |
2018/04/02 | 2,156 | 2,187 | 2,091 | 2,104 | 159,900 |
2018/03/30 | 2,380 | 2,416 | 2,129 | 2,156 | 328,300 |
2018/03/29 | 2,237 | 2,349 | 2,191 | 2,341 | 131,100 |
2018/03/28 | 2,170 | 2,250 | 2,170 | 2,209 | 104,500 |
2018/03/27 | 2,161 | 2,223 | 2,134 | 2,187 | 142,000 |
2018/03/26 | 2,011 | 2,133 | 2,011 | 2,113 | 230,700 |
2018/03/23 | 2,120 | 2,220 | 2,077 | 2,104 | 304,000 |
2018/03/22 | 2,290 | 2,426 | 2,168 | 2,208 | 534,500 |
2018/03/20 | 2,225 | 2,344 | 2,192 | 2,289 | 427,500 |
2018/03/19 | 2,030 | 2,258 | 2,030 | 2,240 | 370,400 |
2018/03/16 | 2,060 | 2,098 | 1,992 | 2,054 | 198,300 |
2018/03/15 | 1,980 | 2,077 | 1,978 | 2,061 | 236,100 |
2018/03/14 | 1,940 | 1,987 | 1,929 | 1,970 | 237,800 |
2018/03/13 | 1,850 | 1,918 | 1,827 | 1,912 | 313,600 |
2018/03/12 | 1,704 | 1,816 | 1,686 | 1,816 | 294,800 |
2018/03/09 | 1,690 | 1,696 | 1,647 | 1,686 | 151,000 |
2018/03/08 | 1,600 | 1,719 | 1,600 | 1,671 | 302,900 |
2018/03/07 | 1,526 | 1,642 | 1,480 | 1,590 | 433,600 |
2018/03/06 | 1,500 | 1,543 | 1,440 | 1,496 | 209,300 |
2018/03/05 | 1,600 | 1,605 | 1,375 | 1,383 | 331,100 |
2018/03/02 | 1,573 | 1,655 | 1,568 | 1,615 | 157,600 |
2018/03/01 | 1,586 | 1,630 | 1,573 | 1,602 | 153,100 |
2018/02/28 | 1,579 | 1,614 | 1,524 | 1,591 | 200,100 |
2018/02/27 | 1,557 | 1,609 | 1,537 | 1,553 | 77,200 |
2018/02/26 | 1,580 | 1,610 | 1,542 | 1,550 | 145,400 |
2018/02/23 | 1,590 | 1,590 | 1,526 | 1,533 | 43,800 |
2018/02/22 | 1,548 | 1,570 | 1,516 | 1,552 | 59,400 |
2018/02/21 | 1,574 | 1,605 | 1,512 | 1,553 | 148,500 |
2018/02/20 | 1,470 | 1,536 | 1,423 | 1,530 | 147,700 |
2018/02/19 | 1,379 | 1,466 | 1,356 | 1,466 | 124,400 |
2018/02/16 | 1,300 | 1,350 | 1,290 | 1,319 | 95,200 |
2018/02/15 | 1,320 | 1,330 | 1,278 | 1,296 | 111,500 |
2018/02/14 | 1,343 | 1,383 | 1,276 | 1,295 | 263,900 |
2018/02/13 | 1,432 | 1,444 | 1,242 | 1,275 | 290,400 |
2018/02/09 | 1,370 | 1,420 | 1,366 | 1,407 | 85,400 |
2018/02/08 | 1,429 | 1,470 | 1,429 | 1,460 | 85,900 |
2018/02/07 | 1,450 | 1,489 | 1,425 | 1,428 | 118,600 |
2018/02/06 | 1,450 | 1,465 | 1,360 | 1,419 | 202,500 |
2018/02/05 | 1,542 | 1,572 | 1,503 | 1,534 | 113,400 |
2018/02/02 | 1,618 | 1,618 | 1,567 | 1,594 | 81,300 |
2018/02/01 | 1,586 | 1,626 | 1,576 | 1,607 | 60,700 |
2018/01/31 | 1,577 | 1,625 | 1,570 | 1,575 | 79,000 |
2018/01/30 | 1,627 | 1,634 | 1,579 | 1,594 | 106,900 |
2018/01/29 | 1,641 | 1,668 | 1,625 | 1,633 | 86,400 |
2018/01/26 | 1,654 | 1,654 | 1,604 | 1,636 | 90,600 |
2018/01/25 | 1,548 | 1,668 | 1,548 | 1,643 | 330,400 |
2018/01/24 | 1,562 | 1,564 | 1,522 | 1,538 | 87,100 |
2018/01/23 | 1,561 | 1,587 | 1,557 | 1,558 | 98,300 |
2018/01/22 | 1,515 | 1,558 | 1,499 | 1,548 | 108,400 |
2018/01/19 | 1,467 | 1,523 | 1,467 | 1,501 | 106,800 |
2018/01/18 | 1,485 | 1,503 | 1,468 | 1,472 | 100,900 |
2018/01/17 | 1,525 | 1,529 | 1,478 | 1,486 | 103,100 |
2018/01/16 | 1,515 | 1,545 | 1,502 | 1,519 | 118,600 |
2018/01/15 | 1,522 | 1,528 | 1,471 | 1,515 | 138,400 |
2018/01/12 | 1,437 | 1,509 | 1,428 | 1,501 | 263,400 |
2018/01/11 | 1,400 | 1,425 | 1,385 | 1,402 | 103,100 |
2018/01/10 | 1,410 | 1,420 | 1,395 | 1,415 | 76,000 |
2018/01/09 | 1,400 | 1,414 | 1,381 | 1,385 | 106,200 |
2018/01/05 | 1,398 | 1,399 | 1,361 | 1,370 | 87,300 |
2018/01/04 | 1,430 | 1,430 | 1,384 | 1,396 | 106,800 |