6099 (株)エラン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 746 | 748 | 734 | 738 | 85,700 | 738 |
| 2024-12-27 | 734 | 753 | 734 | 741 | 144,600 | 741 |
| 2024-12-26 | 746 | 755 | 743 | 748 | 187,500 | 748 |
| 2024-12-25 | 752 | 752 | 742 | 748 | 125,300 | 748 |
| 2024-12-24 | 743 | 752 | 740 | 745 | 132,900 | 745 |
| 2024-12-23 | 750 | 755 | 745 | 746 | 112,800 | 746 |
| 2024-12-20 | 750 | 761 | 746 | 753 | 421,600 | 753 |
| 2024-12-19 | 735 | 741 | 732 | 735 | 167,200 | 735 |
| 2024-12-18 | 752 | 759 | 747 | 749 | 96,000 | 749 |
| 2024-12-17 | 740 | 753 | 739 | 750 | 157,800 | 750 |
| 2024-12-16 | 750 | 753 | 738 | 740 | 152,800 | 740 |
| 2024-12-13 | 753 | 767 | 753 | 757 | 154,600 | 757 |
| 2024-12-12 | 754 | 780 | 748 | 768 | 364,600 | 768 |
| 2024-12-11 | 735 | 746 | 723 | 744 | 282,100 | 744 |
| 2024-12-10 | 759 | 776 | 736 | 747 | 495,800 | 747 |
| 2024-12-09 | 675 | 757 | 675 | 747 | 1,164,300 | 747 |
| 2024-12-06 | 670 | 675 | 666 | 669 | 182,700 | 669 |
| 2024-12-05 | 680 | 681 | 667 | 675 | 219,500 | 675 |
| 2024-12-04 | 697 | 697 | 674 | 682 | 303,500 | 682 |
| 2024-12-03 | 680 | 695 | 680 | 693 | 315,500 | 693 |
| 2024-12-02 | 685 | 688 | 676 | 676 | 191,800 | 676 |
| 2024-11-29 | 681 | 681 | 675 | 675 | 149,900 | 675 |
| 2024-11-28 | 673 | 690 | 669 | 690 | 197,900 | 690 |
| 2024-11-27 | 694 | 694 | 673 | 676 | 231,400 | 676 |
| 2024-11-26 | 703 | 703 | 690 | 695 | 202,100 | 695 |
| 2024-11-25 | 706 | 706 | 692 | 700 | 271,100 | 700 |
| 2024-11-22 | 708 | 710 | 698 | 699 | 192,100 | 699 |
| 2024-11-21 | 717 | 717 | 698 | 710 | 236,800 | 710 |
| 2024-11-20 | 733 | 736 | 717 | 718 | 210,200 | 718 |
| 2024-11-19 | 720 | 736 | 719 | 736 | 172,100 | 736 |
| 2024-11-18 | 729 | 735 | 720 | 723 | 168,900 | 723 |
| 2024-11-15 | 743 | 756 | 736 | 738 | 182,700 | 738 |
| 2024-11-14 | 754 | 764 | 743 | 745 | 192,900 | 745 |
| 2024-11-13 | 776 | 785 | 762 | 765 | 182,100 | 765 |
| 2024-11-12 | 777 | 785 | 765 | 771 | 129,100 | 771 |
| 2024-11-11 | 765 | 789 | 764 | 768 | 169,600 | 768 |
| 2024-11-08 | 796 | 800 | 761 | 763 | 289,700 | 763 |
| 2024-11-07 | 821 | 821 | 797 | 799 | 160,200 | 799 |
| 2024-11-06 | 877 | 878 | 790 | 800 | 440,100 | 800 |
| 2024-11-05 | 868 | 873 | 859 | 872 | 90,500 | 872 |
| 2024-11-01 | 883 | 883 | 862 | 862 | 95,800 | 862 |
| 2024-10-31 | 896 | 903 | 859 | 874 | 258,700 | 874 |
| 2024-10-30 | 875 | 906 | 861 | 906 | 387,700 | 906 |
| 2024-10-29 | 860 | 869 | 859 | 862 | 116,400 | 862 |
| 2024-10-28 | 860 | 865 | 854 | 860 | 225,200 | 860 |
| 2024-10-25 | 880 | 880 | 859 | 863 | 228,900 | 863 |
| 2024-10-24 | 883 | 885 | 855 | 875 | 364,700 | 875 |
| 2024-10-23 | 941 | 954 | 866 | 878 | 1,265,500 | 878 |
| 2024-10-22 | 945 | 945 | 926 | 936 | 227,900 | 936 |
| 2024-10-21 | 907 | 945 | 907 | 940 | 212,300 | 940 |
| 2024-10-18 | 955 | 969 | 907 | 907 | 519,300 | 907 |
| 2024-10-17 | 984 | 990 | 976 | 985 | 709,600 | 985 |
| 2024-10-16 | 988 | 990 | 981 | 984 | 473,700 | 984 |
| 2024-10-15 | 989 | 992 | 985 | 988 | 777,700 | 988 |
| 2024-10-11 | 994 | 996 | 989 | 991 | 288,600 | 991 |
| 2024-10-10 | 997 | 999 | 995 | 997 | 355,300 | 997 |
| 2024-10-09 | 996 | 1,003 | 994 | 998 | 750,900 | 998 |
| 2024-10-08 | 993 | 1,000 | 993 | 998 | 536,300 | 998 |
| 2024-10-07 | 991 | 994 | 987 | 993 | 594,900 | 993 |
| 2024-10-04 | 990 | 993 | 989 | 993 | 922,900 | 993 |
| 2024-10-03 | 991 | 992 | 988 | 991 | 749,100 | 991 |
| 2024-10-02 | 994 | 996 | 988 | 990 | 832,100 | 990 |
| 2024-10-01 | 995 | 998 | 993 | 995 | 385,300 | 995 |
| 2024-09-30 | 994 | 1,003 | 992 | 996 | 473,200 | 996 |
| 2024-09-27 | 996 | 1,000 | 994 | 997 | 328,100 | 997 |
| 2024-09-26 | 995 | 997 | 991 | 997 | 673,400 | 997 |
| 2024-09-25 | 994 | 999 | 985 | 995 | 565,000 | 995 |
| 2024-09-24 | 991 | 1,006 | 990 | 995 | 1,156,800 | 995 |
| 2024-09-20 | 1,002 | 1,002 | 1,002 | 1,002 | 164,700 | 1,002 |
| 2024-09-19 | 850 | 864 | 850 | 852 | 104,400 | 852 |
| 2024-09-18 | 832 | 840 | 825 | 839 | 76,700 | 839 |
| 2024-09-17 | 828 | 832 | 811 | 828 | 85,500 | 828 |
| 2024-09-13 | 834 | 839 | 812 | 813 | 197,900 | 813 |
| 2024-09-12 | 855 | 868 | 840 | 847 | 91,900 | 847 |
| 2024-09-11 | 829 | 852 | 829 | 844 | 121,700 | 844 |
| 2024-09-10 | 834 | 859 | 826 | 840 | 127,100 | 840 |
| 2024-09-09 | 800 | 829 | 799 | 826 | 130,900 | 826 |
| 2024-09-06 | 819 | 824 | 810 | 812 | 120,800 | 812 |
| 2024-09-05 | 813 | 832 | 812 | 818 | 144,700 | 818 |
| 2024-09-04 | 805 | 836 | 804 | 817 | 166,900 | 817 |
| 2024-09-03 | 800 | 820 | 797 | 820 | 113,600 | 820 |
| 2024-09-02 | 823 | 829 | 804 | 805 | 115,400 | 805 |
| 2024-08-30 | 815 | 821 | 809 | 819 | 81,300 | 819 |
| 2024-08-29 | 831 | 832 | 807 | 813 | 150,400 | 813 |
| 2024-08-28 | 825 | 836 | 822 | 831 | 90,300 | 831 |
| 2024-08-27 | 824 | 831 | 820 | 831 | 84,600 | 831 |
| 2024-08-26 | 820 | 826 | 809 | 818 | 161,400 | 818 |
| 2024-08-23 | 812 | 822 | 805 | 816 | 142,000 | 816 |
| 2024-08-22 | 819 | 826 | 813 | 815 | 84,200 | 815 |
| 2024-08-21 | 816 | 829 | 811 | 811 | 114,500 | 811 |
| 2024-08-20 | 818 | 842 | 815 | 829 | 173,200 | 829 |
| 2024-08-19 | 813 | 825 | 803 | 803 | 156,900 | 803 |
| 2024-08-16 | 827 | 833 | 818 | 824 | 138,400 | 824 |
| 2024-08-15 | 810 | 821 | 796 | 812 | 174,100 | 812 |
| 2024-08-14 | 800 | 837 | 800 | 824 | 437,900 | 824 |
| 2024-08-13 | 780 | 785 | 772 | 775 | 131,500 | 775 |
| 2024-08-09 | 782 | 785 | 756 | 780 | 178,700 | 780 |
| 2024-08-08 | 777 | 796 | 761 | 767 | 278,800 | 767 |
| 2024-08-07 | 756 | 800 | 756 | 786 | 216,600 | 786 |
| 2024-08-06 | 836 | 883 | 768 | 786 | 401,100 | 786 |
| 2024-08-05 | 793 | 805 | 728 | 736 | 252,600 | 736 |
| 2024-08-02 | 857 | 862 | 823 | 823 | 311,000 | 823 |
| 2024-08-01 | 921 | 923 | 883 | 893 | 218,000 | 893 |
| 2024-07-31 | 904 | 923 | 898 | 921 | 141,500 | 921 |
| 2024-07-30 | 919 | 928 | 912 | 916 | 119,800 | 916 |
| 2024-07-29 | 899 | 923 | 896 | 917 | 113,900 | 917 |
| 2024-07-26 | 910 | 913 | 884 | 884 | 84,000 | 884 |
| 2024-07-25 | 905 | 912 | 896 | 903 | 101,900 | 903 |
| 2024-07-24 | 910 | 910 | 892 | 905 | 111,700 | 905 |
| 2024-07-23 | 902 | 918 | 902 | 910 | 160,900 | 910 |
| 2024-07-22 | 917 | 918 | 897 | 909 | 152,800 | 909 |
| 2024-07-19 | 927 | 928 | 908 | 917 | 107,800 | 917 |
| 2024-07-18 | 940 | 941 | 926 | 929 | 117,200 | 929 |
| 2024-07-17 | 940 | 950 | 931 | 940 | 95,500 | 940 |
| 2024-07-16 | 946 | 949 | 933 | 942 | 113,700 | 942 |
| 2024-07-12 | 914 | 950 | 914 | 944 | 139,700 | 944 |
| 2024-07-11 | 935 | 940 | 918 | 926 | 77,900 | 926 |
| 2024-07-10 | 917 | 932 | 911 | 931 | 127,000 | 931 |
| 2024-07-09 | 877 | 929 | 877 | 916 | 295,900 | 916 |
| 2024-07-08 | 880 | 880 | 870 | 870 | 105,100 | 870 |
| 2024-07-05 | 875 | 880 | 873 | 876 | 38,500 | 876 |
| 2024-07-04 | 881 | 887 | 876 | 876 | 59,500 | 876 |
| 2024-07-03 | 890 | 890 | 880 | 882 | 46,600 | 882 |
| 2024-07-02 | 879 | 889 | 878 | 880 | 66,800 | 880 |
| 2024-07-01 | 893 | 896 | 873 | 873 | 80,800 | 873 |
| 2024-06-28 | 897 | 902 | 888 | 893 | 74,100 | 893 |
| 2024-06-27 | 893 | 902 | 888 | 891 | 119,500 | 891 |
| 2024-06-26 | 893 | 902 | 887 | 902 | 148,900 | 902 |
| 2024-06-25 | 886 | 902 | 880 | 895 | 111,600 | 895 |
| 2024-06-24 | 893 | 899 | 887 | 888 | 133,300 | 888 |
| 2024-06-21 | 898 | 911 | 883 | 888 | 199,300 | 888 |
| 2024-06-20 | 908 | 915 | 891 | 905 | 110,500 | 905 |
| 2024-06-19 | 907 | 930 | 901 | 911 | 148,400 | 911 |
| 2024-06-18 | 898 | 928 | 897 | 912 | 239,800 | 912 |
| 2024-06-17 | 889 | 897 | 878 | 894 | 117,700 | 894 |
| 2024-06-14 | 859 | 892 | 859 | 889 | 176,400 | 889 |
| 2024-06-13 | 860 | 875 | 853 | 856 | 68,400 | 856 |
| 2024-06-12 | 890 | 893 | 857 | 857 | 125,400 | 857 |
| 2024-06-11 | 867 | 891 | 867 | 882 | 109,700 | 882 |
| 2024-06-10 | 873 | 877 | 855 | 872 | 94,800 | 872 |
| 2024-06-07 | 868 | 881 | 859 | 862 | 83,400 | 862 |
| 2024-06-06 | 871 | 888 | 859 | 868 | 117,400 | 868 |
| 2024-06-05 | 830 | 860 | 827 | 856 | 211,400 | 856 |
| 2024-06-04 | 840 | 840 | 821 | 831 | 202,300 | 831 |
| 2024-06-03 | 845 | 849 | 833 | 840 | 166,200 | 840 |
| 2024-05-31 | 842 | 856 | 829 | 847 | 1,295,500 | 847 |
| 2024-05-30 | 825 | 841 | 813 | 841 | 173,600 | 841 |
| 2024-05-29 | 850 | 855 | 827 | 827 | 260,400 | 827 |
| 2024-05-28 | 861 | 874 | 855 | 864 | 125,700 | 864 |
| 2024-05-27 | 862 | 865 | 845 | 861 | 216,400 | 861 |
| 2024-05-24 | 855 | 867 | 843 | 862 | 174,700 | 862 |
| 2024-05-23 | 912 | 912 | 867 | 870 | 213,700 | 870 |
| 2024-05-22 | 902 | 911 | 898 | 903 | 110,700 | 903 |
| 2024-05-21 | 902 | 931 | 900 | 900 | 193,100 | 900 |
| 2024-05-20 | 913 | 918 | 896 | 902 | 278,700 | 902 |
| 2024-05-17 | 916 | 934 | 914 | 923 | 154,600 | 923 |
| 2024-05-16 | 938 | 952 | 918 | 921 | 176,300 | 921 |
| 2024-05-15 | 955 | 957 | 927 | 927 | 288,100 | 927 |
| 2024-05-14 | 943 | 980 | 943 | 970 | 148,100 | 970 |
| 2024-05-13 | 949 | 973 | 935 | 939 | 219,900 | 939 |
| 2024-05-10 | 997 | 1,005 | 935 | 949 | 509,700 | 949 |
| 2024-05-09 | 1,023 | 1,080 | 992 | 1,001 | 538,500 | 1,001 |
| 2024-05-08 | 930 | 1,015 | 906 | 1,003 | 883,800 | 1,003 |
| 2024-05-07 | 911 | 923 | 907 | 919 | 193,100 | 919 |
| 2024-05-02 | 913 | 914 | 897 | 903 | 66,000 | 903 |
| 2024-05-01 | 899 | 907 | 892 | 905 | 74,600 | 905 |
| 2024-04-30 | 901 | 910 | 897 | 910 | 80,000 | 910 |
| 2024-04-26 | 903 | 909 | 892 | 907 | 139,700 | 907 |
| 2024-04-25 | 918 | 918 | 903 | 904 | 85,500 | 904 |
| 2024-04-24 | 899 | 910 | 897 | 903 | 57,100 | 903 |
| 2024-04-23 | 904 | 908 | 890 | 896 | 63,800 | 896 |
| 2024-04-22 | 884 | 910 | 884 | 903 | 185,800 | 903 |
| 2024-04-19 | 929 | 932 | 874 | 880 | 268,000 | 880 |
| 2024-04-18 | 913 | 947 | 911 | 944 | 101,700 | 944 |
| 2024-04-17 | 912 | 915 | 901 | 901 | 73,600 | 901 |
| 2024-04-16 | 927 | 927 | 907 | 912 | 81,600 | 912 |
| 2024-04-15 | 930 | 931 | 921 | 927 | 66,900 | 927 |
| 2024-04-12 | 940 | 954 | 931 | 937 | 171,800 | 937 |
| 2024-04-11 | 914 | 939 | 914 | 932 | 76,500 | 932 |
| 2024-04-10 | 922 | 941 | 921 | 926 | 116,300 | 926 |
| 2024-04-09 | 912 | 922 | 899 | 921 | 94,400 | 921 |
| 2024-04-08 | 912 | 919 | 896 | 901 | 238,600 | 901 |
| 2024-04-05 | 900 | 915 | 896 | 915 | 125,700 | 915 |
| 2024-04-04 | 906 | 917 | 893 | 908 | 134,000 | 908 |
| 2024-04-03 | 909 | 919 | 900 | 900 | 118,600 | 900 |
| 2024-04-02 | 915 | 926 | 912 | 918 | 124,400 | 918 |
| 2024-04-01 | 927 | 930 | 916 | 918 | 113,100 | 918 |
| 2024-03-29 | 919 | 938 | 919 | 935 | 140,700 | 935 |
| 2024-03-28 | 907 | 930 | 907 | 915 | 101,400 | 915 |
| 2024-03-27 | 916 | 923 | 906 | 907 | 181,600 | 907 |
| 2024-03-26 | 883 | 919 | 882 | 914 | 246,500 | 914 |
| 2024-03-25 | 911 | 918 | 882 | 882 | 227,500 | 882 |
| 2024-03-22 | 905 | 909 | 896 | 909 | 206,900 | 909 |
| 2024-03-21 | 930 | 931 | 904 | 904 | 205,200 | 904 |
| 2024-03-19 | 926 | 933 | 911 | 928 | 126,200 | 928 |
| 2024-03-18 | 925 | 930 | 917 | 924 | 110,900 | 924 |
| 2024-03-15 | 908 | 920 | 906 | 908 | 178,400 | 908 |
| 2024-03-14 | 912 | 922 | 906 | 913 | 80,300 | 913 |
| 2024-03-13 | 928 | 928 | 910 | 913 | 76,900 | 913 |
| 2024-03-12 | 912 | 931 | 912 | 929 | 66,800 | 929 |
| 2024-03-11 | 908 | 925 | 906 | 925 | 80,200 | 925 |
| 2024-03-08 | 900 | 928 | 899 | 918 | 170,500 | 918 |
| 2024-03-07 | 935 | 935 | 902 | 903 | 227,800 | 903 |
| 2024-03-06 | 977 | 982 | 935 | 937 | 277,700 | 937 |
| 2024-03-05 | 1,009 | 1,020 | 981 | 986 | 186,700 | 986 |
| 2024-03-04 | 995 | 1,018 | 984 | 1,009 | 175,100 | 1,009 |
| 2024-03-01 | 972 | 1,008 | 972 | 998 | 171,800 | 998 |
| 2024-02-29 | 952 | 961 | 941 | 953 | 74,500 | 953 |
| 2024-02-28 | 930 | 953 | 926 | 953 | 115,200 | 953 |
| 2024-02-27 | 953 | 963 | 939 | 943 | 110,300 | 943 |
| 2024-02-26 | 958 | 958 | 932 | 953 | 127,300 | 953 |
| 2024-02-22 | 938 | 964 | 929 | 958 | 193,600 | 958 |
| 2024-02-21 | 950 | 954 | 934 | 940 | 115,500 | 940 |
| 2024-02-20 | 974 | 986 | 953 | 956 | 167,300 | 956 |
| 2024-02-19 | 966 | 983 | 961 | 979 | 91,800 | 979 |
| 2024-02-16 | 960 | 982 | 949 | 978 | 198,000 | 978 |
| 2024-02-15 | 977 | 983 | 920 | 949 | 320,800 | 949 |
| 2024-02-14 | 1,007 | 1,013 | 956 | 982 | 471,400 | 982 |
| 2024-02-13 | 1,055 | 1,058 | 1,016 | 1,020 | 132,500 | 1,020 |
| 2024-02-09 | 1,045 | 1,056 | 1,043 | 1,045 | 58,400 | 1,045 |
| 2024-02-08 | 1,055 | 1,061 | 1,041 | 1,051 | 79,400 | 1,051 |
| 2024-02-07 | 1,027 | 1,059 | 1,025 | 1,059 | 161,800 | 1,059 |
| 2024-02-06 | 1,061 | 1,061 | 1,022 | 1,027 | 105,400 | 1,027 |
| 2024-02-05 | 1,085 | 1,085 | 1,060 | 1,067 | 195,100 | 1,067 |
| 2024-02-02 | 1,064 | 1,089 | 1,064 | 1,079 | 114,100 | 1,079 |
| 2024-02-01 | 1,054 | 1,077 | 1,050 | 1,073 | 147,600 | 1,073 |
| 2024-01-31 | 1,051 | 1,064 | 1,037 | 1,064 | 82,600 | 1,064 |
| 2024-01-30 | 1,055 | 1,073 | 1,053 | 1,065 | 117,300 | 1,065 |
| 2024-01-29 | 1,027 | 1,055 | 1,022 | 1,055 | 108,600 | 1,055 |
| 2024-01-26 | 1,058 | 1,058 | 1,021 | 1,021 | 140,600 | 1,021 |
| 2024-01-25 | 1,064 | 1,073 | 1,053 | 1,064 | 174,700 | 1,064 |
| 2024-01-24 | 1,057 | 1,072 | 1,052 | 1,065 | 105,000 | 1,065 |
| 2024-01-23 | 1,063 | 1,084 | 1,051 | 1,064 | 234,800 | 1,064 |
| 2024-01-22 | 1,035 | 1,052 | 1,030 | 1,049 | 145,100 | 1,049 |
| 2024-01-19 | 1,021 | 1,040 | 1,014 | 1,035 | 147,800 | 1,035 |
| 2024-01-18 | 1,020 | 1,027 | 1,003 | 1,027 | 158,800 | 1,027 |
| 2024-01-17 | 1,040 | 1,046 | 1,020 | 1,024 | 246,900 | 1,024 |
| 2024-01-16 | 1,026 | 1,046 | 1,007 | 1,007 | 152,200 | 1,007 |
| 2024-01-15 | 1,020 | 1,025 | 1,008 | 1,021 | 148,300 | 1,021 |
| 2024-01-12 | 1,023 | 1,030 | 1,003 | 1,025 | 323,900 | 1,025 |
| 2024-01-11 | 1,092 | 1,095 | 1,020 | 1,031 | 270,500 | 1,031 |
| 2024-01-10 | 1,085 | 1,105 | 1,083 | 1,092 | 145,600 | 1,092 |
| 2024-01-09 | 1,076 | 1,091 | 1,073 | 1,084 | 145,500 | 1,084 |
| 2024-01-05 | 1,096 | 1,100 | 1,052 | 1,064 | 220,400 | 1,064 |
| 2024-01-04 | 1,103 | 1,118 | 1,081 | 1,105 | 143,900 | 1,105 |
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