6099 (株)エランの時系列データ [2023年度]

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

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6099 (株)エラン の時系列データ [2023年度]

6099 (株)エランの時系列データ [2023年度]