6099 (株)エラン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 750 | 795 | 748 | 785 | 164,200 | 785 |
| 2025-05-09 | 736 | 769 | 730 | 747 | 195,200 | 747 |
| 2025-05-08 | 739 | 770 | 736 | 750 | 233,200 | 750 |
| 2025-05-07 | 750 | 750 | 720 | 731 | 360,500 | 731 |
| 2025-05-02 | 746 | 765 | 733 | 765 | 403,700 | 765 |
| 2025-05-01 | 720 | 738 | 714 | 731 | 124,000 | 731 |
| 2025-04-30 | 712 | 721 | 709 | 719 | 66,800 | 719 |
| 2025-04-28 | 713 | 715 | 705 | 709 | 68,500 | 709 |
| 2025-04-25 | 723 | 723 | 702 | 709 | 97,400 | 709 |
| 2025-04-24 | 720 | 721 | 710 | 717 | 47,500 | 717 |
| 2025-04-23 | 731 | 731 | 707 | 712 | 78,500 | 712 |
| 2025-04-22 | 719 | 730 | 719 | 725 | 48,200 | 725 |
| 2025-04-21 | 717 | 722 | 713 | 720 | 46,300 | 720 |
| 2025-04-18 | 708 | 719 | 707 | 719 | 25,600 | 719 |
| 2025-04-17 | 699 | 712 | 698 | 705 | 31,800 | 705 |
| 2025-04-16 | 712 | 718 | 698 | 700 | 60,000 | 700 |
| 2025-04-15 | 728 | 728 | 710 | 710 | 102,500 | 710 |
| 2025-04-14 | 728 | 728 | 713 | 721 | 55,800 | 721 |
| 2025-04-11 | 702 | 720 | 687 | 720 | 66,300 | 720 |
| 2025-04-10 | 710 | 725 | 707 | 717 | 141,900 | 717 |
| 2025-04-09 | 659 | 676 | 651 | 665 | 126,300 | 665 |
| 2025-04-08 | 657 | 683 | 657 | 679 | 146,700 | 679 |
| 2025-04-07 | 602 | 630 | 596 | 621 | 226,500 | 621 |
| 2025-04-04 | 682 | 689 | 642 | 652 | 196,300 | 652 |
| 2025-04-03 | 687 | 707 | 685 | 693 | 123,400 | 693 |
| 2025-04-02 | 725 | 725 | 712 | 717 | 63,100 | 717 |
| 2025-04-01 | 728 | 736 | 720 | 726 | 64,700 | 726 |
| 2025-03-31 | 748 | 751 | 720 | 722 | 132,700 | 722 |
| 2025-03-28 | 750 | 760 | 750 | 752 | 100,500 | 752 |
| 2025-03-27 | 750 | 760 | 750 | 759 | 95,700 | 759 |
| 2025-03-26 | 742 | 755 | 742 | 753 | 87,600 | 753 |
| 2025-03-25 | 740 | 741 | 736 | 740 | 54,400 | 740 |
| 2025-03-24 | 736 | 740 | 731 | 736 | 46,600 | 736 |
| 2025-03-21 | 735 | 736 | 728 | 730 | 84,900 | 730 |
| 2025-03-19 | 738 | 746 | 737 | 737 | 63,000 | 737 |
| 2025-03-18 | 735 | 748 | 734 | 737 | 79,700 | 737 |
| 2025-03-17 | 738 | 743 | 733 | 734 | 63,700 | 734 |
| 2025-03-14 | 733 | 744 | 730 | 740 | 65,300 | 740 |
| 2025-03-13 | 744 | 751 | 737 | 739 | 67,400 | 739 |
| 2025-03-12 | 749 | 749 | 737 | 744 | 124,000 | 744 |
| 2025-03-11 | 757 | 761 | 737 | 757 | 109,500 | 757 |
| 2025-03-10 | 763 | 770 | 755 | 761 | 81,300 | 761 |
| 2025-03-07 | 756 | 764 | 753 | 755 | 104,000 | 755 |
| 2025-03-06 | 751 | 757 | 745 | 757 | 57,300 | 757 |
| 2025-03-05 | 743 | 755 | 736 | 751 | 114,000 | 751 |
| 2025-03-04 | 756 | 758 | 739 | 743 | 93,900 | 743 |
| 2025-03-03 | 760 | 776 | 759 | 765 | 107,300 | 765 |
| 2025-02-28 | 767 | 768 | 745 | 746 | 164,300 | 746 |
| 2025-02-27 | 765 | 788 | 765 | 774 | 56,100 | 774 |
| 2025-02-26 | 755 | 768 | 748 | 767 | 80,900 | 767 |
| 2025-02-25 | 762 | 763 | 754 | 758 | 84,700 | 758 |
| 2025-02-21 | 775 | 775 | 765 | 767 | 63,300 | 767 |
| 2025-02-20 | 795 | 801 | 775 | 778 | 82,300 | 778 |
| 2025-02-19 | 805 | 805 | 794 | 799 | 70,600 | 799 |
| 2025-02-18 | 789 | 809 | 781 | 801 | 109,300 | 801 |
| 2025-02-17 | 799 | 809 | 786 | 786 | 91,600 | 786 |
| 2025-02-14 | 837 | 837 | 788 | 799 | 155,100 | 799 |
| 2025-02-13 | 853 | 862 | 837 | 844 | 182,200 | 844 |
| 2025-02-12 | 863 | 866 | 827 | 847 | 643,200 | 847 |
| 2025-02-10 | 767 | 778 | 760 | 773 | 205,500 | 773 |
| 2025-02-07 | 753 | 763 | 750 | 752 | 88,200 | 752 |
| 2025-02-06 | 745 | 754 | 742 | 753 | 85,000 | 753 |
| 2025-02-05 | 730 | 743 | 730 | 740 | 89,500 | 740 |
| 2025-02-04 | 744 | 744 | 728 | 732 | 100,700 | 732 |
| 2025-02-03 | 750 | 752 | 732 | 735 | 140,300 | 735 |
| 2025-01-31 | 750 | 750 | 741 | 743 | 45,200 | 743 |
| 2025-01-30 | 749 | 753 | 746 | 752 | 56,900 | 752 |
| 2025-01-29 | 754 | 755 | 746 | 749 | 44,400 | 749 |
| 2025-01-28 | 744 | 752 | 741 | 752 | 90,000 | 752 |
| 2025-01-27 | 756 | 756 | 741 | 749 | 132,500 | 749 |
| 2025-01-24 | 756 | 756 | 743 | 747 | 93,300 | 747 |
| 2025-01-23 | 755 | 756 | 748 | 756 | 59,800 | 756 |
| 2025-01-22 | 750 | 754 | 747 | 750 | 65,400 | 750 |
| 2025-01-21 | 735 | 745 | 726 | 741 | 83,500 | 741 |
| 2025-01-20 | 721 | 736 | 721 | 732 | 76,400 | 732 |
| 2025-01-17 | 726 | 730 | 721 | 721 | 78,300 | 721 |
| 2025-01-16 | 739 | 739 | 728 | 731 | 65,200 | 731 |
| 2025-01-15 | 729 | 742 | 729 | 730 | 91,900 | 730 |
| 2025-01-14 | 740 | 750 | 730 | 736 | 243,300 | 736 |
| 2025-01-10 | 739 | 749 | 738 | 741 | 61,100 | 741 |
| 2025-01-09 | 737 | 751 | 734 | 750 | 107,200 | 750 |
| 2025-01-08 | 742 | 748 | 736 | 736 | 82,300 | 736 |
| 2025-01-07 | 751 | 756 | 742 | 748 | 116,100 | 748 |
| 2025-01-06 | 738 | 750 | 737 | 740 | 121,500 | 740 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2018-12-26]1株→2株 [2017-09-27]1株→2株 [2015-06-26]1株→2株