1. HOME >
  2. 株価時系列 >
  3. 6099 >
  4. 2021年

6099 (株)エラン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1201,1201,0941,110112,9001,110
2021-12-291,1171,1411,1061,132101,2001,132
2021-12-281,1111,1271,1011,127179,8001,127
2021-12-271,1511,1511,1091,110139,1001,110
2021-12-241,1551,1631,1431,14587,1001,145
2021-12-231,1551,1551,1371,14085,8001,140
2021-12-221,1551,1581,1351,14584,4001,145
2021-12-211,1261,1681,1241,154161,8001,154
2021-12-201,1311,1411,1011,108147,0001,108
2021-12-171,2051,2051,1441,157252,0001,157
2021-12-161,2301,2301,2031,211117,2001,211
2021-12-151,2201,2311,2091,22466,0001,224
2021-12-141,2451,2451,2111,21676,0001,216
2021-12-131,2521,2601,2331,24056,2001,240
2021-12-101,2871,2891,2431,25360,7001,253
2021-12-091,2831,3091,2731,283115,8001,283
2021-12-081,2801,2821,2671,271101,3001,271
2021-12-071,2421,2531,2271,253135,4001,253
2021-12-061,2321,2391,2161,22883,2001,228
2021-12-031,2101,2241,2051,22495,2001,224
2021-12-021,2151,2341,2031,203102,4001,203
2021-12-011,2501,2501,2101,225108,1001,225
2021-11-301,2701,2921,2391,239192,1001,239
2021-11-291,2551,2801,2401,252155,8001,252
2021-11-261,3301,3501,2651,285251,5001,285
2021-11-251,2731,3381,2711,330378,1001,330
2021-11-241,2831,2871,2361,248127,5001,248
2021-11-221,2511,3041,2511,291191,2001,291
2021-11-191,2431,2431,2121,23098,5001,230
2021-11-181,2351,2551,2131,25193,0001,251
2021-11-171,2851,2881,2251,225100,7001,225
2021-11-161,3121,3141,2711,277153,4001,277
2021-11-151,2671,3151,2671,315156,8001,315
2021-11-121,2851,3311,2681,273368,3001,273
2021-11-111,2051,2921,1971,255414,6001,255
2021-11-101,2141,2211,1991,20669,2001,206
2021-11-091,2361,2451,2061,21899,0001,218
2021-11-081,2481,2481,2341,23957,1001,239
2021-11-051,2591,2591,2361,24760,7001,247
2021-11-041,2551,2631,2461,26369,9001,263
2021-11-021,2291,2491,2291,23852,6001,238
2021-11-011,2281,2511,2281,24164,2001,241
2021-10-291,2361,2501,2261,23081,8001,230
2021-10-281,2351,2611,2331,242101,3001,242
2021-10-271,2351,2441,2181,23458,1001,234
2021-10-261,2591,2651,2331,23558,4001,235
2021-10-251,2431,2571,2321,25491,9001,254
2021-10-221,2221,2541,2211,23278,0001,232
2021-10-211,2501,2561,2271,22884,1001,228
2021-10-201,2611,2721,2501,250103,9001,250
2021-10-191,2111,2571,2111,249126,6001,249
2021-10-181,2381,2381,2021,21264,7001,212
2021-10-151,2361,2461,2281,241114,4001,241
2021-10-141,1871,2171,1871,216183,1001,216
2021-10-131,1801,1921,1701,180116,8001,180
2021-10-121,2121,2181,1841,188117,5001,188
2021-10-111,1861,2191,1671,217236,3001,217
2021-10-081,2031,2121,1861,186196,0001,186
2021-10-071,2231,2301,1851,190253,1001,190
2021-10-061,2551,2611,2091,213158,8001,213
2021-10-051,2701,2791,2241,230184,4001,230
2021-10-041,2741,2951,2601,290184,3001,290
2021-10-011,3001,3001,2641,266176,8001,266
2021-09-301,2621,3071,2521,300327,4001,300
2021-09-291,2141,2251,2011,221107,7001,221
2021-09-281,2721,2741,2221,234182,3001,234
2021-09-271,2781,2931,2681,277133,0001,277
2021-09-241,2481,2761,2441,274171,2001,274
2021-09-221,2461,2461,2181,218107,1001,218
2021-09-211,2121,2521,2101,232161,2001,232
2021-09-171,2621,2811,2541,280124,1001,280
2021-09-161,2901,3001,2611,270111,0001,270
2021-09-151,2891,3141,2841,290169,0001,290
2021-09-141,3281,3371,3051,317181,0001,317
2021-09-131,3171,3231,2961,305132,2001,305
2021-09-101,3031,3361,2951,336143,3001,336
2021-09-091,3101,3271,2951,312100,5001,312
2021-09-081,3131,3281,3011,314138,2001,314
2021-09-071,3611,3611,3031,314227,2001,314
2021-09-061,3651,3651,3311,360130,1001,360
2021-09-031,3261,3501,3171,340250,7001,340
2021-09-021,3251,3431,3141,335243,4001,335
2021-09-011,3051,3481,2971,323319,7001,323
2021-08-311,2451,2931,2341,286285,3001,286
2021-08-301,2541,2561,2251,254215,8001,254
2021-08-271,1991,2541,1911,239381,1001,239
2021-08-261,2011,2091,1761,188205,4001,188
2021-08-251,1571,1901,1541,188238,0001,188
2021-08-241,1161,1421,1161,137125,6001,137
2021-08-231,1101,1291,1041,112104,6001,112
2021-08-201,0931,1271,0931,105164,4001,105
2021-08-191,0931,1111,0811,092260,8001,092
2021-08-181,0391,1011,0381,100275,1001,100
2021-08-171,0641,0681,0281,029397,4001,029
2021-08-161,1251,1281,0631,076327,3001,076
2021-08-131,1311,1311,0811,118290,7001,118
2021-08-121,1611,1931,1111,127395,5001,127
2021-08-111,1791,1811,1571,161141,0001,161
2021-08-101,1661,1891,1661,177134,1001,177
2021-08-061,1881,1921,1611,163142,8001,163
2021-08-051,1791,1931,1731,18198,7001,181
2021-08-041,1891,1921,1771,182128,8001,182
2021-08-031,1961,2071,1861,191100,2001,191
2021-08-021,1881,1911,1781,18764,6001,187
2021-07-301,1831,1911,1701,187179,9001,187
2021-07-291,1931,1981,1861,19060,0001,190
2021-07-281,1931,1931,1791,18392,3001,183
2021-07-271,2141,2141,1901,196121,8001,196
2021-07-261,2281,2371,2171,219104,2001,219
2021-07-211,2041,2111,1951,198102,8001,198
2021-07-201,2171,2201,1941,194130,3001,194
2021-07-191,2361,2361,2121,22281,4001,222
2021-07-161,2411,2501,2321,24155,5001,241
2021-07-151,2891,2901,2351,241134,8001,241
2021-07-141,2731,2981,2521,280144,7001,280
2021-07-131,2751,2811,2561,280103,3001,280
2021-07-121,2441,2781,2421,273149,3001,273
2021-07-091,2101,2261,1861,219206,5001,219
2021-07-081,2791,2791,2251,225199,6001,225
2021-07-071,2551,2911,2501,291158,5001,291
2021-07-061,2761,2771,2471,249216,4001,249
2021-07-051,2861,2881,2791,27952,2001,279
2021-07-021,2891,2921,2801,28653,3001,286
2021-07-011,2821,2921,2801,28655,3001,286
2021-06-301,3021,3021,2811,28194,0001,281
2021-06-291,2911,3001,2841,29271,0001,292
2021-06-281,2831,3011,2781,29876,1001,298
2021-06-251,3071,3071,2791,28474,3001,284
2021-06-241,2881,3031,2801,300116,5001,300
2021-06-231,3001,3031,2911,29574,8001,295
2021-06-221,2981,3031,2871,29885,3001,298
2021-06-211,2701,2741,2551,263113,0001,263
2021-06-181,2751,2971,2741,275118,5001,275
2021-06-171,2981,2991,2761,27698,8001,276
2021-06-161,3001,3051,2901,29888,1001,298
2021-06-151,3271,3281,2951,298146,8001,298
2021-06-141,3311,3501,3241,33078,0001,330
2021-06-111,3281,3441,3241,32778,9001,327
2021-06-101,3201,3321,3131,32374,2001,323
2021-06-091,3201,3271,3151,31765,7001,317
2021-06-081,3311,3411,3161,33090,0001,330
2021-06-071,3621,3621,3221,32290,2001,322
2021-06-041,3911,3911,3371,342148,7001,342
2021-06-031,3981,4131,3821,39999,1001,399
2021-06-021,4141,4241,3851,387119,2001,387
2021-06-011,3981,4131,3791,399124,8001,399
2021-05-311,3801,3991,3651,395105,7001,395
2021-05-281,4271,4391,3781,385170,0001,385
2021-05-271,4021,4331,3881,414294,4001,414
2021-05-261,4091,4281,4011,412121,7001,412
2021-05-251,3991,4151,3911,409159,9001,409
2021-05-241,3881,3931,3721,38485,2001,384
2021-05-211,3651,4021,3651,388134,8001,388
2021-05-201,3451,3861,3451,371286,1001,371
2021-05-191,2881,3481,2861,347156,8001,347
2021-05-181,2931,3001,2871,29468,8001,294
2021-05-171,3431,3431,2731,286110,9001,286
2021-05-141,3501,3501,2701,325195,5001,325
2021-05-131,2801,3781,2581,310346,2001,310
2021-05-121,3211,3451,2931,303154,8001,303
2021-05-111,3591,3591,3141,314166,6001,314
2021-05-101,3571,3721,3521,37291,8001,372
2021-05-071,3431,3561,3381,347122,6001,347
2021-05-061,3151,3461,3141,330129,0001,330
2021-04-301,2971,3201,2961,302148,4001,302
2021-04-281,3081,3151,2961,30290,3001,302
2021-04-271,3171,3171,2951,302143,2001,302
2021-04-261,3501,3501,3221,323122,1001,323
2021-04-231,3701,3741,3461,350168,1001,350
2021-04-221,3911,3941,3641,378103,8001,378
2021-04-211,3591,3681,3491,362167,9001,362
2021-04-201,3791,3911,3601,366128,7001,366
2021-04-191,3981,3981,3831,38480,0001,384
2021-04-161,3951,3951,3771,38681,3001,386
2021-04-151,4021,4021,3631,375207,1001,375
2021-04-141,4001,4121,3901,404155,4001,404
2021-04-131,4201,4241,3981,400118,8001,400
2021-04-121,4321,4321,4091,41174,9001,411
2021-04-091,4101,4341,4001,418186,5001,418
2021-04-081,4001,4021,3771,399123,9001,399
2021-04-071,3821,4051,3771,403116,9001,403
2021-04-061,4231,4231,3751,381194,9001,381
2021-04-051,4251,4301,3951,399162,0001,399
2021-04-021,4301,4301,4141,423121,3001,423
2021-04-011,4201,4301,3961,413127,6001,413
2021-03-311,3921,4171,3651,403215,1001,403
2021-03-301,4001,4101,3821,389139,4001,389
2021-03-291,4171,4261,3851,406164,1001,406
2021-03-261,3871,4071,3761,400134,8001,400
2021-03-251,3601,3981,3461,387214,1001,387
2021-03-241,3851,3851,3281,338199,2001,338
2021-03-231,4191,4461,4011,402143,1001,402
2021-03-221,4541,4541,4191,419184,4001,419
2021-03-191,4151,4541,3951,454219,9001,454
2021-03-181,4101,4191,3951,419121,5001,419
2021-03-171,3701,4091,3651,402111,1001,402
2021-03-161,3601,3871,3501,384121,3001,384
2021-03-151,3981,4001,3601,366178,1001,366
2021-03-121,3811,3951,3601,382236,9001,382
2021-03-111,3401,3971,3311,394209,8001,394
2021-03-101,3701,3751,3321,340203,2001,340
2021-03-091,3111,3711,2851,366286,9001,366
2021-03-081,3441,3441,2991,306127,5001,306
2021-03-051,2761,3181,2691,314193,1001,314
2021-03-041,2561,2981,2521,297315,3001,297
2021-03-031,3301,3301,2851,297290,6001,297
2021-03-021,3471,3541,3311,343183,1001,343
2021-03-011,3231,3501,3181,345208,8001,345
2021-02-261,3291,3301,3001,313280,3001,313
2021-02-251,3741,3831,3551,356218,7001,356
2021-02-241,3911,3911,3341,340291,7001,340
2021-02-221,4051,4231,3901,400230,5001,400
2021-02-191,4321,4361,3741,386346,6001,386
2021-02-181,4971,5051,4481,448302,2001,448
2021-02-171,5151,5301,4711,489325,1001,489
2021-02-161,5501,5601,5161,517184,1001,517
2021-02-151,5141,5941,4521,537432,4001,537
2021-02-121,5061,5691,4921,505461,6001,505
2021-02-101,4911,5091,4731,506177,2001,506
2021-02-091,4911,4921,4561,479243,2001,479
2021-02-081,5401,5401,4911,505202,9001,505
2021-02-051,5281,5301,5061,529128,9001,529
2021-02-041,5561,5591,5001,517189,4001,517
2021-02-031,5371,5731,5211,557206,2001,557
2021-02-021,4801,5391,4791,533195,0001,533
2021-02-011,4791,5041,4561,483216,2001,483
2021-01-291,5281,5481,4851,485286,4001,485
2021-01-281,5101,5301,4831,520359,1001,520
2021-01-271,5561,5761,5331,565218,1001,565
2021-01-261,6341,6341,5581,565370,7001,565
2021-01-251,6661,7361,6341,662440,0001,662
2021-01-221,5281,6291,5201,626498,1001,626
2021-01-211,4971,5421,4801,528267,5001,528
2021-01-201,5061,5061,4581,475220,7001,475
2021-01-191,5001,5141,4711,509206,2001,509
2021-01-181,4631,5011,4341,495194,7001,495
2021-01-151,5061,5151,4651,473209,3001,473
2021-01-141,4891,5331,4861,514225,7001,514
2021-01-131,4641,4951,4611,484169,6001,484
2021-01-121,4791,4901,4511,476144,3001,476
2021-01-081,4811,4931,4581,476235,9001,476
2021-01-071,5191,5211,4771,480284,7001,480
2021-01-061,5311,5741,5121,531222,8001,531
2021-01-051,4901,5321,4521,532183,7001,532
2021-01-041,5051,5201,4701,490177,5001,490

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