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
2026/06/26 740 740 730 737 94,900
2026/06/25 730 742 727 740 111,000
2026/06/24 718 729 712 729 96,500
2026/06/23 709 718 707 716 59,900
2026/06/22 712 715 706 712 60,800
2026/06/19 715 716 707 712 43,600
2026/06/18 716 726 707 714 60,500
2026/06/17 719 728 711 712 106,600
2026/06/16 725 725 708 720 67,000
2026/06/15 715 726 715 725 80,800
2026/06/12 716 720 709 715 101,300
2026/06/11 710 716 703 716 86,200
2026/06/10 700 722 700 711 192,500
2026/06/09 700 700 689 696 69,000
2026/06/08 691 707 687 692 101,600
2026/06/05 678 699 678 694 116,200
2026/06/04 676 678 670 676 81,400
2026/06/03 674 680 663 676 75,900
2026/06/02 683 683 669 674 106,900
2026/06/01 692 695 682 684 141,700
2026/05/29 697 706 692 692 101,700
2026/05/28 701 703 692 696 68,500
2026/05/27 695 701 694 699 78,200
2026/05/26 695 701 691 695 62,500
2026/05/25 705 708 695 701 132,400
2026/05/22 700 708 700 705 87,000
2026/05/21 711 718 702 705 130,700
2026/05/20 718 718 701 711 94,100
2026/05/19 720 730 718 718 86,700
2026/05/18 719 725 715 719 102,300
2026/05/15 717 723 708 717 115,100
2026/05/14 719 728 702 708 164,700
2026/05/13 700 721 700 719 152,600
2026/05/12 705 705 693 696 148,900
2026/05/11 692 711 692 708 160,500
2026/05/08 698 700 688 690 228,600
2026/05/07 690 710 684 693 738,100
2026/05/01 733 760 723 760 190,800
2026/04/30 730 737 730 731 114,100
2026/04/28 728 737 727 735 69,900
2026/04/27 731 735 726 729 109,400
2026/04/24 747 747 732 732 76,100
2026/04/23 744 747 731 740 158,800
2026/04/22 750 756 744 747 78,600
2026/04/21 752 768 747 750 77,500
2026/04/20 756 758 743 749 74,200
2026/04/17 752 755 747 750 48,000
2026/04/16 759 768 745 745 64,600
2026/04/15 760 763 754 755 53,800
2026/04/14 747 758 747 754 81,800
2026/04/13 751 758 744 746 77,900
2026/04/10 756 760 749 751 68,000
2026/04/09 759 762 749 756 58,600
2026/04/08 756 768 756 768 133,000
2026/04/07 746 750 744 749 65,300
2026/04/06 738 751 738 746 78,700
2026/04/03 741 743 734 738 38,700
2026/03/27 720 727 714 724 83,800
2026/03/26 730 733 716 720 54,800
2026/03/25 729 736 726 734 106,200
2026/03/24 708 719 702 718 85,500
2026/03/23 700 708 695 698 134,000
2026/03/19 725 731 718 724 113,400
2026/03/18 729 740 727 737 84,000
2026/03/17 725 729 721 723 86,600
2026/03/16 725 725 717 722 105,100
2026/03/13 717 740 716 729 145,000
2026/03/12 733 734 716 717 138,000
2026/03/11 738 744 732 732 99,200
2026/03/10 743 746 733 735 102,800
2026/03/09 725 739 720 738 153,700
2026/03/06 740 764 738 763 121,200
2026/03/05 748 755 741 750 179,000
2026/03/04 732 732 704 719 338,100
2026/03/03 761 761 741 741 221,900
2026/03/02 760 768 755 768 97,900
2026/02/27 754 769 754 769 98,900
2026/02/26 759 762 746 750 164,100
2026/02/25 750 772 744 758 182,500
2026/02/24 748 758 740 742 199,300
2026/02/20 727 745 722 742 182,500
2026/02/19 730 738 730 735 107,000
2026/02/18 720 729 717 725 75,000
2026/02/17 724 729 711 712 115,700
2026/02/16 712 732 704 731 254,600
2026/02/13 712 717 701 705 137,300
2026/02/12 711 716 702 708 178,700
2026/02/10 699 724 695 712 292,800
2026/02/09 710 712 684 694 253,400
2026/02/06 720 722 697 702 294,400
2026/02/05 707 721 689 719 950,600
2026/02/04 666 671 659 667 367,400
2026/02/03 674 677 668 668 158,300
2026/02/02 670 679 666 668 165,500
2026/01/30 664 671 661 669 125,800
2026/01/29 667 669 654 665 278,600
2026/01/28 680 680 668 670 182,100
2026/01/27 684 686 678 680 149,900
2026/01/26 692 695 681 682 209,800
2026/01/23 694 698 691 698 100,700
2026/01/22 692 695 689 690 78,500
2026/01/21 696 696 682 690 328,400
2026/01/20 707 707 698 700 139,500
2026/01/19 710 711 697 707 138,200
2026/01/16 703 706 699 706 92,700
2026/01/15 696 705 696 703 111,300
2026/01/14 698 700 697 697 95,400
2026/01/13 711 711 696 700 175,600
2026/01/09 700 706 700 702 96,900
2026/01/08 705 705 699 702 140,200
2026/01/07 704 712 701 706 117,800
2026/01/06 707 713 704 707 127,600
2026/01/05 723 724 697 706 269,800

このページの先頭へ