エラン(6099) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 985.0 998.0 981.0 998.0 123,100
2022/05/18 1,022.0 1,056.0 1,007.0 1,014.0 178,000
2022/05/17 998.0 1,022.0 983.0 1,006.0 126,400
2022/05/16 1,014.0 1,021.0 994.0 994.0 180,700
2022/05/13 977.0 1,014.0 971.0 985.0 177,000
2022/05/12 932.0 1,035.0 923.0 982.0 264,100
2022/05/11 946.0 963.0 935.0 951.0 58,900
2022/05/10 949.0 952.0 924.0 946.0 98,400
2022/05/09 970.0 985.0 957.0 957.0 106,000
2022/05/06 988.0 990.0 971.0 973.0 119,100
2022/05/02 998.0 1,017.0 989.0 989.0 98,400
2022/04/28 1,000.0 1,021.0 999.0 1,021.0 62,900
2022/04/27 985.0 1,007.0 974.0 1,000.0 134,500
2022/04/26 1,005.0 1,010.0 990.0 1,009.0 59,600
2022/04/25 968.0 990.0 960.0 985.0 76,000
2022/04/22 1,010.0 1,010.0 982.0 982.0 135,400
2022/04/21 1,020.0 1,035.0 1,016.0 1,021.0 50,300
2022/04/20 1,044.0 1,044.0 1,022.0 1,023.0 60,000
2022/04/19 1,038.0 1,046.0 1,017.0 1,023.0 53,600
2022/04/18 1,037.0 1,046.0 1,013.0 1,032.0 61,300
2022/04/15 1,048.0 1,055.0 1,040.0 1,047.0 70,500
2022/04/14 1,080.0 1,080.0 1,053.0 1,068.0 64,900
2022/04/13 1,027.0 1,065.0 1,027.0 1,065.0 66,000
2022/04/12 1,042.0 1,054.0 1,025.0 1,027.0 94,400
2022/04/11 1,085.0 1,087.0 1,047.0 1,059.0 75,100
2022/04/08 1,095.0 1,100.0 1,072.0 1,094.0 93,200
2022/04/07 1,077.0 1,081.0 1,059.0 1,065.0 76,700
2022/04/06 1,095.0 1,095.0 1,073.0 1,088.0 89,000
2022/04/05 1,120.0 1,121.0 1,099.0 1,116.0 82,200
2022/04/04 1,078.0 1,106.0 1,078.0 1,103.0 78,600
2022/04/01 1,082.0 1,082.0 1,054.0 1,075.0 74,400
2022/03/31 1,085.0 1,092.0 1,071.0 1,084.0 101,400
2022/03/30 1,094.0 1,102.0 1,081.0 1,100.0 105,400
2022/03/29 1,073.0 1,089.0 1,054.0 1,089.0 108,100
2022/03/28 1,064.0 1,069.0 1,049.0 1,068.0 71,200
2022/03/25 1,090.0 1,097.0 1,064.0 1,077.0 135,000
2022/03/24 1,030.0 1,077.0 1,023.0 1,077.0 119,500
2022/03/23 1,047.0 1,056.0 1,025.0 1,044.0 125,100
2022/03/22 1,048.0 1,049.0 1,017.0 1,030.0 194,800
2022/03/18 1,000.0 1,022.0 996.0 1,022.0 187,500
2022/03/17 987.0 1,008.0 986.0 998.0 141,600
2022/03/16 982.0 983.0 959.0 966.0 117,000
2022/03/15 965.0 981.0 955.0 973.0 90,500
2022/03/14 972.0 980.0 954.0 958.0 122,600
2022/03/11 971.0 975.0 954.0 972.0 138,400
2022/03/10 960.0 971.0 952.0 971.0 133,200
2022/03/09 927.0 946.0 923.0 925.0 119,100
2022/03/08 900.0 941.0 900.0 917.0 153,900
2022/03/07 909.0 924.0 895.0 909.0 187,400
2022/03/04 981.0 984.0 940.0 949.0 203,900