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
2020/12/30 1,549 1,549 1,494 1,499 171,700
2020/12/29 1,520 1,552 1,485 1,550 211,600
2020/12/29 1 -> 2.00 分割
2020/12/28 2,890 3,020 2,880 3,020 155,500
2020/12/25 2,922 2,930 2,873 2,909 71,200
2020/12/24 2,881 2,921 2,864 2,896 81,000
2020/12/23 2,846 2,916 2,843 2,916 91,500
2020/12/22 2,906 2,956 2,843 2,859 127,800
2020/12/21 2,950 2,981 2,900 2,956 123,500
2020/12/18 3,025 3,025 2,960 2,965 137,000
2020/12/17 3,050 3,065 2,977 3,030 71,900
2020/12/16 3,040 3,045 2,974 3,030 142,200
2020/12/15 3,180 3,195 3,015 3,065 116,600
2020/12/14 3,175 3,185 3,095 3,100 90,500
2020/12/11 3,040 3,165 3,040 3,165 118,900
2020/12/10 3,030 3,065 2,994 3,065 83,700
2020/12/09 2,995 3,025 2,947 3,025 107,100
2020/12/08 2,956 3,025 2,855 3,000 163,200
2020/12/07 3,060 3,060 2,958 3,005 123,100
2020/12/04 3,110 3,115 3,010 3,060 103,700
2020/12/03 3,145 3,165 3,085 3,115 113,600
2020/12/02 3,180 3,260 3,150 3,200 151,100
2020/12/01 3,145 3,175 3,090 3,135 168,600
2020/11/30 3,120 3,230 3,090 3,190 165,200
2020/11/27 3,075 3,120 3,045 3,120 181,300
2020/11/26 3,025 3,115 3,005 3,075 130,100
2020/11/25 3,125 3,140 3,005 3,010 202,800
2020/11/24 3,100 3,195 3,065 3,120 250,800
2020/11/20 2,857 3,025 2,840 3,010 247,200
2020/11/19 2,800 2,847 2,702 2,847 242,000
2020/11/18 2,811 2,878 2,783 2,818 153,500
2020/11/17 2,896 2,931 2,771 2,824 162,400
2020/11/16 2,820 2,915 2,751 2,886 202,700
2020/11/13 2,788 2,839 2,685 2,770 222,300
2020/11/12 2,620 2,823 2,575 2,795 437,400
2020/11/11 2,536 2,588 2,512 2,575 86,600
2020/11/10 2,610 2,639 2,480 2,506 143,500
2020/11/09 2,603 2,637 2,582 2,602 110,100
2020/11/06 2,624 2,654 2,596 2,609 125,900
2020/11/05 2,500 2,585 2,483 2,574 109,300
2020/11/04 2,425 2,477 2,417 2,473 96,900
2020/11/02 2,359 2,404 2,333 2,388 68,700
2020/10/30 2,391 2,402 2,341 2,354 67,600
2020/10/29 2,353 2,408 2,343 2,406 57,500
2020/10/28 2,430 2,440 2,365 2,400 79,900
2020/10/27 2,351 2,432 2,325 2,432 123,500
2020/10/26 2,444 2,457 2,386 2,415 145,100
2020/10/23 2,615 2,615 2,423 2,457 299,800
2020/10/22 2,796 2,796 2,616 2,620 226,700
2020/10/21 2,876 2,876 2,816 2,823 142,000
2020/10/20 2,751 2,833 2,740 2,826 180,700
2020/10/19 2,680 2,777 2,680 2,742 172,000
2020/10/16 2,662 2,707 2,601 2,665 127,200
2020/10/15 2,709 2,709 2,631 2,669 114,900
2020/10/14 2,615 2,719 2,615 2,719 116,700
2020/10/13 2,610 2,632 2,581 2,617 51,200
2020/10/12 2,595 2,604 2,563 2,604 81,000
2020/10/09 2,523 2,614 2,523 2,611 139,000
2020/10/08 2,536 2,550 2,512 2,512 52,000
2020/10/07 2,512 2,546 2,470 2,532 95,500
2020/10/06 2,594 2,594 2,530 2,540 62,200
2020/10/05 2,504 2,589 2,473 2,568 93,100
2020/10/02 2,639 2,649 2,491 2,508 134,100
2020/09/30 2,672 2,694 2,605 2,605 139,100
2020/09/29 2,600 2,658 2,570 2,650 177,900
2020/09/28 2,495 2,591 2,488 2,591 199,400
2020/09/25 2,489 2,509 2,447 2,482 90,200
2020/09/24 2,485 2,517 2,454 2,468 111,700
2020/09/23 2,505 2,522 2,482 2,507 114,000
2020/09/18 2,500 2,523 2,473 2,500 130,200
2020/09/17 2,443 2,513 2,433 2,513 175,900
2020/09/16 2,520 2,545 2,439 2,457 182,700
2020/09/15 2,495 2,505 2,433 2,504 128,600
2020/09/14 2,450 2,496 2,417 2,496 148,800
2020/09/11 2,450 2,451 2,407 2,429 142,200
2020/09/10 2,455 2,496 2,437 2,443 160,900
2020/09/09 2,388 2,449 2,345 2,393 193,600
2020/09/08 2,430 2,445 2,394 2,428 168,100
2020/09/07 2,520 2,520 2,422 2,446 183,900
2020/09/04 2,431 2,531 2,421 2,521 204,300
2020/09/03 2,585 2,598 2,522 2,526 209,800
2020/09/02 2,475 2,601 2,448 2,591 336,000
2020/09/01 2,452 2,514 2,415 2,435 190,200
2020/08/31 2,400 2,468 2,369 2,448 210,000
2020/08/28 2,392 2,421 2,330 2,360 175,500
2020/08/27 2,342 2,400 2,325 2,398 168,800
2020/08/26 2,431 2,431 2,345 2,361 269,000
2020/08/25 2,480 2,485 2,427 2,460 150,400
2020/08/24 2,390 2,479 2,374 2,461 181,300
2020/08/21 2,357 2,421 2,357 2,400 152,000
2020/08/20 2,337 2,373 2,315 2,349 224,100
2020/08/19 2,392 2,401 2,301 2,387 434,800
2020/08/18 2,308 2,424 2,299 2,419 761,600
2020/08/17 2,158 2,318 2,133 2,299 655,900
2020/08/14 2,002 2,204 1,966 2,190 802,000
2020/08/13 1,859 2,070 1,829 2,007 1,059,900
2020/08/12 1,823 1,838 1,805 1,838 98,700
2020/08/11 1,802 1,832 1,795 1,825 125,900
2020/08/07 1,780 1,790 1,754 1,790 73,400
2020/08/06 1,800 1,804 1,787 1,803 56,900
2020/08/05 1,812 1,813 1,773 1,812 73,300
2020/08/04 1,810 1,832 1,804 1,822 72,400
2020/08/03 1,788 1,800 1,735 1,791 104,200
2020/07/31 1,817 1,824 1,772 1,774 128,900
2020/07/30 1,835 1,858 1,822 1,824 227,100
2020/07/29 1,805 1,831 1,790 1,827 120,000
2020/07/28 1,814 1,846 1,807 1,812 124,600
2020/07/27 1,800 1,816 1,764 1,814 99,500
2020/07/22 1,820 1,835 1,806 1,819 105,700
2020/07/21 1,770 1,817 1,768 1,813 127,200
2020/07/20 1,777 1,809 1,757 1,777 119,300
2020/07/17 1,800 1,814 1,754 1,766 97,400
2020/07/16 1,770 1,805 1,760 1,790 145,700
2020/07/15 1,726 1,765 1,718 1,759 122,200
2020/07/14 1,721 1,736 1,701 1,722 107,800
2020/07/13 1,691 1,710 1,664 1,707 119,100
2020/07/10 1,659 1,707 1,652 1,702 178,200
2020/07/09 1,711 1,736 1,645 1,666 328,500
2020/07/08 1,820 1,820 1,708 1,708 534,600
2020/07/07 1,795 1,837 1,775 1,832 100,300
2020/07/06 1,784 1,785 1,749 1,781 117,100
2020/07/03 1,800 1,814 1,741 1,785 153,900
2020/07/02 1,869 1,875 1,796 1,813 127,400
2020/07/01 1,904 1,914 1,854 1,855 88,100
2020/06/30 1,919 1,920 1,863 1,895 73,000
2020/06/29 1,866 1,907 1,860 1,891 75,600
2020/06/26 1,927 1,932 1,883 1,906 98,000
2020/06/25 1,868 1,909 1,868 1,893 145,100
2020/06/24 1,882 1,895 1,851 1,889 77,000
2020/06/23 1,859 1,896 1,841 1,890 151,000
2020/06/22 1,885 1,885 1,832 1,858 136,000
2020/06/19 1,902 1,947 1,887 1,888 147,200
2020/06/18 1,870 1,893 1,851 1,890 61,600
2020/06/17 1,856 1,897 1,851 1,861 64,500
2020/06/16 1,832 1,880 1,822 1,870 103,300
2020/06/15 1,876 1,878 1,777 1,782 137,300
2020/06/12 1,803 1,877 1,721 1,871 208,600
2020/06/11 1,922 1,955 1,880 1,883 188,600
2020/06/10 1,865 1,974 1,856 1,940 299,100
2020/06/09 1,851 1,880 1,846 1,864 73,900
2020/06/08 1,870 1,872 1,831 1,866 103,800
2020/06/05 1,860 1,867 1,840 1,852 177,900
2020/06/04 1,826 1,873 1,807 1,872 119,300
2020/06/03 1,877 1,878 1,808 1,827 109,200
2020/06/02 1,830 1,854 1,808 1,844 86,200
2020/06/01 1,798 1,831 1,788 1,820 97,600
2020/05/29 1,745 1,802 1,745 1,799 154,200
2020/05/28 1,810 1,810 1,741 1,759 191,600
2020/05/27 1,815 1,815 1,771 1,810 112,500
2020/05/26 1,852 1,876 1,799 1,830 201,100
2020/05/25 1,801 1,837 1,790 1,837 170,000
2020/05/22 1,779 1,797 1,762 1,783 94,800
2020/05/21 1,763 1,775 1,723 1,772 153,100
2020/05/20 1,786 1,786 1,756 1,768 115,500
2020/05/19 1,779 1,790 1,738 1,786 149,900
2020/05/18 1,730 1,775 1,725 1,768 101,800
2020/05/15 1,715 1,725 1,682 1,711 154,400
2020/05/14 1,774 1,784 1,707 1,715 164,000
2020/05/13 1,768 1,844 1,741 1,767 310,900
2020/05/12 1,768 1,787 1,748 1,782 110,300
2020/05/11 1,784 1,784 1,735 1,760 159,500
2020/05/08 1,747 1,765 1,707 1,750 142,700
2020/05/07 1,697 1,730 1,678 1,722 149,600
2020/05/01 1,705 1,714 1,663 1,704 153,900
2020/04/30 1,775 1,783 1,722 1,722 165,800
2020/04/28 1,730 1,759 1,710 1,754 155,400
2020/04/27 1,710 1,746 1,700 1,732 153,600
2020/04/24 1,683 1,697 1,643 1,688 193,200
2020/04/23 1,670 1,681 1,647 1,674 111,600
2020/04/22 1,660 1,671 1,624 1,665 131,400
2020/04/21 1,741 1,741 1,673 1,690 195,100
2020/04/20 1,740 1,757 1,708 1,757 129,400
2020/04/17 1,750 1,788 1,713 1,736 200,500
2020/04/16 1,701 1,748 1,701 1,748 188,100
2020/04/15 1,674 1,718 1,644 1,705 312,300
2020/04/14 1,595 1,661 1,595 1,652 205,800
2020/04/13 1,609 1,657 1,591 1,596 262,000
2020/04/10 1,581 1,615 1,554 1,609 212,600
2020/04/09 1,500 1,604 1,499 1,599 310,700
2020/04/08 1,427 1,487 1,412 1,487 238,900
2020/04/07 1,438 1,457 1,399 1,434 253,600
2020/04/06 1,350 1,405 1,343 1,379 218,900
2020/04/03 1,320 1,376 1,320 1,346 186,600
2020/04/02 1,351 1,416 1,341 1,350 206,400
2020/04/01 1,442 1,465 1,366 1,373 257,100
2020/03/31 1,404 1,505 1,402 1,445 461,300
2020/03/30 1,346 1,445 1,340 1,374 299,500
2020/03/27 1,339 1,364 1,334 1,354 244,600
2020/03/26 1,282 1,319 1,245 1,292 256,700
2020/03/25 1,390 1,390 1,279 1,312 460,400
2020/03/24 1,198 1,243 1,166 1,180 396,600
2020/03/23 1,075 1,137 1,055 1,119 528,700
2020/03/19 1,044 1,092 1,022 1,067 439,000
2020/03/18 1,082 1,122 999 999 485,400
2020/03/17 1,096 1,099 1,012 1,080 605,600
2020/03/16 1,130 1,193 1,102 1,108 296,600
2020/03/13 1,084 1,146 1,067 1,119 308,600
2020/03/12 1,232 1,291 1,200 1,200 260,100
2020/03/11 1,281 1,320 1,259 1,260 257,100
2020/03/10 1,148 1,277 1,146 1,271 272,600
2020/03/09 1,304 1,306 1,223 1,235 188,100
2020/03/06 1,360 1,382 1,328 1,341 187,900
2020/03/05 1,406 1,409 1,381 1,387 167,100
2020/03/04 1,335 1,378 1,325 1,357 103,800
2020/03/03 1,456 1,472 1,364 1,365 254,000
2020/03/02 1,322 1,442 1,310 1,415 208,800
2020/02/28 1,363 1,417 1,345 1,351 291,000
2020/02/27 1,535 1,535 1,450 1,453 270,800
2020/02/26 1,545 1,563 1,525 1,540 215,000
2020/02/25 1,544 1,570 1,521 1,546 242,600
2020/02/21 1,628 1,647 1,615 1,624 160,700
2020/02/20 1,664 1,688 1,618 1,644 191,700
2020/02/19 1,689 1,699 1,652 1,652 164,600
2020/02/18 1,763 1,763 1,652 1,686 331,700
2020/02/17 1,780 1,804 1,732 1,794 252,000
2020/02/14 1,825 1,915 1,748 1,771 662,500
2020/02/13 1,705 1,844 1,676 1,825 607,500
2020/02/12 1,740 1,742 1,705 1,710 92,500
2020/02/10 1,730 1,744 1,713 1,724 111,600
2020/02/07 1,723 1,748 1,712 1,730 128,000
2020/02/06 1,715 1,729 1,697 1,722 130,300
2020/02/05 1,709 1,720 1,689 1,701 121,400
2020/02/04 1,680 1,690 1,663 1,690 82,700
2020/02/03 1,677 1,692 1,650 1,688 116,300
2020/01/31 1,700 1,714 1,677 1,704 138,000
2020/01/30 1,658 1,689 1,648 1,676 175,900
2020/01/29 1,637 1,666 1,619 1,651 126,000
2020/01/28 1,660 1,680 1,638 1,647 185,100
2020/01/27 1,670 1,718 1,654 1,694 112,300
2020/01/24 1,716 1,720 1,681 1,698 89,800
2020/01/23 1,717 1,725 1,700 1,703 79,200
2020/01/22 1,732 1,740 1,716 1,720 58,700
2020/01/21 1,718 1,746 1,708 1,732 101,900
2020/01/20 1,748 1,788 1,696 1,717 306,800
2020/01/17 1,729 1,748 1,673 1,740 237,500
2020/01/16 1,680 1,741 1,679 1,740 444,800
2020/01/15 1,657 1,669 1,640 1,667 173,100
2020/01/14 1,640 1,657 1,623 1,651 166,200
2020/01/10 1,630 1,639 1,615 1,635 83,600
2020/01/09 1,606 1,636 1,601 1,629 99,700
2020/01/08 1,577 1,615 1,552 1,600 121,400
2020/01/07 1,571 1,608 1,571 1,597 93,500
2020/01/06 1,582 1,585 1,552 1,565 172,900

このページの先頭へ