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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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