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
2023/12/29 1,101 1,116 1,098 1,116 81,000
2023/12/28 1,080 1,095 1,074 1,095 88,000
2023/12/27 1,090 1,105 1,088 1,101 116,500
2023/12/26 1,085 1,102 1,075 1,081 133,500
2023/12/25 1,093 1,096 1,062 1,086 167,500
2023/12/22 1,099 1,109 1,087 1,089 164,500
2023/12/21 1,099 1,121 1,091 1,110 116,600
2023/12/20 1,111 1,126 1,103 1,112 170,100
2023/12/19 1,109 1,112 1,042 1,084 379,700
2023/12/18 1,090 1,127 1,081 1,120 230,300
2023/12/15 1,088 1,090 1,064 1,090 190,900
2023/12/14 1,103 1,111 1,086 1,102 115,300
2023/12/13 1,080 1,107 1,068 1,097 180,100
2023/12/12 1,081 1,115 1,081 1,083 296,600
2023/12/11 1,036 1,085 1,031 1,081 288,000
2023/12/08 1,026 1,043 1,024 1,032 175,800
2023/12/07 1,027 1,036 1,003 1,026 149,900
2023/12/06 1,031 1,052 1,031 1,048 219,600
2023/12/05 1,020 1,045 1,020 1,031 134,600
2023/12/04 1,005 1,019 995 1,015 138,300
2023/12/01 1,012 1,020 1,003 1,012 142,600
2023/11/30 1,035 1,048 1,013 1,019 256,300
2023/11/29 1,024 1,040 1,014 1,032 152,800
2023/11/28 1,003 1,034 997 1,020 170,000
2023/11/27 1,010 1,028 982 992 201,500
2023/11/24 998 1,009 994 1,003 201,800
2023/11/22 982 1,004 978 983 250,600
2023/11/21 950 978 950 969 161,300
2023/11/20 949 954 942 946 171,000
2023/11/17 924 949 923 948 251,800
2023/11/16 934 934 920 929 161,100
2023/11/15 910 944 910 934 243,300
2023/11/14 913 932 894 897 275,400
2023/11/13 900 912 890 900 325,500
2023/11/10 893 912 877 877 287,200
2023/11/09 829 900 826 892 653,400
2023/11/08 807 835 800 835 332,700
2023/11/07 788 794 765 792 358,000
2023/11/06 778 783 766 778 180,700
2023/11/02 751 759 747 759 163,200
2023/11/01 755 755 743 751 103,700
2023/10/31 728 746 725 742 131,300
2023/10/30 730 735 726 731 88,300
2023/10/27 729 742 727 741 83,800
2023/10/26 740 748 728 729 141,900
2023/10/25 758 758 745 746 93,900
2023/10/24 740 755 721 754 148,600
2023/10/23 743 753 743 746 113,700
2023/10/20 757 757 742 749 134,900
2023/10/19 762 771 761 766 79,300
2023/10/18 768 774 760 771 80,700
2023/10/17 768 781 762 768 78,000
2023/10/16 760 768 755 764 116,000
2023/10/13 776 776 761 762 110,700
2023/10/12 776 781 769 776 97,800
2023/10/11 780 785 769 777 77,000
2023/10/10 790 791 776 776 147,000
2023/10/06 795 795 781 786 78,500
2023/10/05 765 786 765 785 103,400
2023/10/04 766 773 760 764 131,900
2023/10/03 793 793 775 776 106,600
2023/10/02 823 827 799 799 132,300
2023/09/29 819 824 818 819 81,800
2023/09/28 823 828 812 819 116,600
2023/09/27 825 832 821 832 119,000
2023/09/26 834 836 826 826 76,600
2023/09/25 837 842 832 835 92,900
2023/09/22 819 835 819 829 103,900
2023/09/21 838 849 832 832 115,200
2023/09/20 843 850 843 845 129,000
2023/09/19 842 843 837 843 87,600
2023/09/15 848 849 842 844 91,300
2023/09/14 848 848 833 843 93,300
2023/09/13 840 850 840 848 91,900
2023/09/12 840 852 840 848 83,700
2023/09/11 840 847 840 840 78,700
2023/09/08 837 850 833 844 135,100
2023/09/07 841 851 839 848 125,600
2023/09/06 849 856 847 849 82,000
2023/09/05 852 856 847 855 136,800
2023/09/04 865 866 857 862 118,800
2023/09/01 868 869 861 861 102,000
2023/08/31 861 873 861 867 146,700
2023/08/30 855 868 849 857 249,600
2023/08/29 819 852 818 848 175,100
2023/08/28 823 825 816 819 77,300
2023/08/25 811 820 803 820 105,500
2023/08/24 816 818 805 815 109,800
2023/08/23 808 820 803 820 142,300
2023/08/22 785 815 781 809 296,600
2023/08/21 758 778 758 778 148,500
2023/08/18 754 758 747 756 165,400
2023/08/17 775 775 759 760 277,400
2023/08/16 790 791 776 778 171,600
2023/08/15 791 798 786 795 100,800
2023/08/14 801 812 792 793 173,700
2023/08/10 805 808 787 801 261,800
2023/08/09 810 812 789 811 335,700
2023/08/08 811 817 790 814 591,600
2023/08/07 854 876 809 815 851,900
2023/08/04 857 863 853 861 125,100
2023/08/03 851 861 850 860 188,800
2023/08/02 879 879 859 859 151,600
2023/08/01 877 884 877 882 125,400
2023/07/31 886 894 881 882 124,900
2023/07/28 875 884 868 882 184,100
2023/07/27 878 887 877 885 99,800
2023/07/26 880 885 878 883 76,900
2023/07/25 887 887 877 879 149,200
2023/07/24 885 888 879 882 122,800
2023/07/21 875 881 870 879 114,700
2023/07/20 879 889 875 879 113,100
2023/07/19 882 889 875 879 151,800
2023/07/18 883 885 872 876 140,400
2023/07/14 885 889 873 878 178,300
2023/07/13 878 880 867 877 172,600
2023/07/12 851 880 848 869 278,200
2023/07/11 846 851 843 848 196,800
2023/07/10 847 851 831 846 287,200
2023/07/07 848 857 842 850 162,300
2023/07/06 861 867 855 858 205,400
2023/07/05 875 875 858 870 255,800
2023/07/04 882 888 876 882 214,000
2023/07/03 876 887 876 884 126,200
2023/06/30 872 880 868 873 225,200
2023/06/29 870 877 861 867 288,400
2023/06/28 862 869 858 869 214,000
2023/06/27 854 857 837 856 220,000
2023/06/26 856 864 843 855 280,100
2023/06/23 850 854 846 852 231,700
2023/06/22 858 863 846 850 199,100
2023/06/21 858 864 847 851 199,600
2023/06/20 859 860 842 860 240,000
2023/06/19 860 868 851 862 333,300
2023/06/16 827 857 826 854 686,700
2023/06/15 819 824 808 820 466,900
2023/06/14 830 831 821 824 288,100
2023/06/13 824 827 818 822 321,400
2023/06/12 827 830 816 823 320,500
2023/06/09 830 833 812 813 525,400
2023/06/08 852 852 826 827 468,600
2023/06/07 853 866 846 847 403,700
2023/06/06 849 851 833 847 501,900
2023/06/05 882 882 851 854 439,800
2023/06/02 858 874 858 872 259,800
2023/06/01 865 873 853 854 257,000
2023/05/31 857 871 836 866 492,900
2023/05/30 886 889 866 870 272,000
2023/05/29 910 911 891 891 228,400
2023/05/26 916 916 900 900 246,300
2023/05/25 930 931 912 924 254,000
2023/05/24 930 933 921 927 143,100
2023/05/23 958 958 935 935 152,300
2023/05/22 954 959 942 948 151,800
2023/05/19 969 974 959 959 125,100
2023/05/18 988 990 963 969 145,300
2023/05/17 999 1,002 987 989 85,100
2023/05/16 1,020 1,020 993 1,001 95,800
2023/05/15 1,010 1,019 1,003 1,017 54,900
2023/05/12 1,011 1,020 998 1,011 78,000
2023/05/11 994 1,016 991 1,010 115,000
2023/05/10 1,036 1,049 984 994 214,200
2023/05/09 1,034 1,042 1,030 1,036 55,400
2023/05/08 1,016 1,029 1,008 1,029 81,900
2023/05/02 1,006 1,019 999 1,016 58,900
2023/05/01 1,016 1,018 998 1,006 63,400
2023/04/28 999 1,014 994 1,014 86,200
2023/04/27 983 995 980 991 53,500
2023/04/26 995 995 983 987 79,200
2023/04/25 1,003 1,013 997 1,008 90,500
2023/04/24 994 998 986 992 46,500
2023/04/21 986 997 984 989 44,600
2023/04/20 983 993 983 985 41,200
2023/04/19 1,005 1,007 988 995 84,400
2023/04/18 1,015 1,015 1,002 1,005 31,800
2023/04/17 1,020 1,020 1,002 1,008 36,300
2023/04/14 1,016 1,016 1,009 1,016 40,800
2023/04/13 1,000 1,005 994 1,005 70,200
2023/04/12 1,004 1,009 998 1,005 42,300
2023/04/11 1,020 1,022 1,001 1,004 35,900
2023/04/10 1,005 1,015 997 1,015 49,600
2023/04/07 1,002 1,008 996 996 45,800
2023/04/06 999 1,006 997 1,005 48,300
2023/04/05 1,012 1,014 989 1,002 145,200
2023/04/04 1,030 1,036 1,015 1,020 80,700
2023/04/03 1,065 1,068 1,026 1,030 162,300
2023/03/31 1,060 1,061 1,044 1,049 55,900
2023/03/30 1,060 1,060 1,040 1,051 56,600
2023/03/29 1,051 1,061 1,048 1,060 144,800
2023/03/28 1,056 1,056 1,031 1,038 33,000
2023/03/27 1,041 1,057 1,041 1,053 69,100
2023/03/24 1,021 1,041 1,021 1,037 72,300
2023/03/23 1,028 1,028 1,008 1,015 51,100
2023/03/22 1,036 1,044 1,030 1,033 68,500
2023/03/20 1,023 1,032 1,010 1,014 139,900
2023/03/17 995 1,026 995 1,026 58,600
2023/03/16 973 992 967 989 79,100
2023/03/15 1,022 1,025 991 993 77,100
2023/03/14 1,023 1,024 990 1,003 117,400
2023/03/13 1,010 1,044 1,010 1,042 101,100
2023/03/10 1,025 1,038 1,020 1,031 129,400
2023/03/09 1,024 1,029 1,011 1,029 105,700
2023/03/08 1,048 1,049 1,019 1,019 102,800
2023/03/07 1,035 1,055 1,034 1,050 141,400
2023/03/06 1,050 1,050 1,025 1,029 151,500
2023/03/03 1,088 1,088 1,049 1,056 126,800
2023/03/02 1,072 1,088 1,070 1,084 77,200
2023/03/01 1,082 1,082 1,068 1,072 94,500
2023/02/28 1,064 1,087 1,063 1,078 139,300
2023/02/27 1,039 1,060 1,035 1,060 89,100
2023/02/24 1,022 1,039 1,012 1,039 89,200
2023/02/22 1,038 1,040 1,005 1,021 101,000
2023/02/21 1,066 1,072 1,050 1,052 51,500
2023/02/20 1,070 1,076 1,066 1,067 48,100
2023/02/17 1,054 1,068 1,052 1,066 58,400
2023/02/16 1,053 1,070 1,051 1,062 116,100
2023/02/15 1,057 1,058 1,041 1,047 48,100
2023/02/14 1,051 1,054 1,035 1,054 101,100
2023/02/13 1,033 1,057 1,029 1,044 200,600
2023/02/10 1,033 1,048 1,022 1,032 236,900
2023/02/09 999 1,026 986 1,018 373,800
2023/02/08 999 1,001 987 999 52,500
2023/02/07 994 1,001 992 992 55,700
2023/02/06 999 1,003 995 998 68,900
2023/02/03 992 1,000 989 993 46,900
2023/02/02 998 1,007 997 1,001 55,900
2023/02/01 1,010 1,014 991 991 61,400
2023/01/31 990 1,007 990 1,003 58,300
2023/01/30 990 999 986 996 43,200
2023/01/27 996 1,000 988 990 41,400
2023/01/26 997 1,003 992 996 35,600
2023/01/25 999 1,005 992 997 82,900
2023/01/24 988 998 986 996 70,600
2023/01/23 980 991 974 989 62,100
2023/01/20 970 981 965 969 60,100
2023/01/19 963 965 955 961 40,500
2023/01/18 955 974 950 968 118,900
2023/01/17 953 954 939 944 71,600
2023/01/16 950 961 946 947 68,400
2023/01/13 956 964 952 959 83,600
2023/01/12 960 968 951 967 43,500
2023/01/11 940 958 940 956 67,700
2023/01/10 937 953 930 932 91,100
2023/01/06 923 941 920 937 66,700
2023/01/05 925 933 913 929 82,700
2023/01/04 942 942 920 920 106,300

このページの先頭へ