6099東証P貸借
業種 サービス業
エラン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,127 (23/12/18) | 692 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118 (24/01/04) | 692 (24/11/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 706 | 706 | 690 | 695 | -4 | -0.6 | 675,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,039 | 1,088 | 1,035 | 1,056 | +17 | +1.6 | 526,900 |
| 2/24 | 1,070 | 1,076 | 1,005 | 1,039 | -27 | -2.5 | 289,800 |
| 2/17 | 1,033 | 1,070 | 1,029 | 1,066 | +34 | +3.3 | 524,300 |
| 2/10 | 999 | 1,048 | 986 | 1,032 | +39 | +3.9 | 787,800 |
| 2/3 | 990 | 1,014 | 986 | 993 | +3 | +0.3 | 265,700 |
| 1/27 | 980 | 1,005 | 974 | 990 | +21 | +2.2 | 292,600 |
| 1/20 | 950 | 981 | 939 | 969 | +10 | +1.0 | 359,500 |
| 1/13 | 937 | 968 | 930 | 959 | +22 | +2.4 | 285,900 |
| 1/6 | 942 | 942 | 913 | 937 | -1 | -0.1 | 255,700 |
| 12/30 | 958 | 967 | 911 | 938 | -22 | -2.3 | 581,000 |
| 12/23 | 969 | 971 | 925 | 960 | -3 | -0.3 | 797,800 |
| 12/16 | 968 | 1,005 | 963 | 963 | -9 | -0.9 | 749,900 |
| 12/9 | 992 | 1,000 | 965 | 972 | -20 | -2.0 | 542,600 |
| 12/2 | 1,022 | 1,045 | 984 | 992 | -38 | -3.7 | 944,200 |
| 11/25 | 1,020 | 1,038 | 1,009 | 1,030 | 0 | 0.0 | 495,300 |
| 11/18 | 1,045 | 1,045 | 1,008 | 1,030 | -12 | -1.2 | 589,400 |
| 11/11 | 1,068 | 1,112 | 1,019 | 1,042 | -20 | -1.9 | 521,800 |
| 11/4 | 1,131 | 1,143 | 1,062 | 1,062 | -66 | -5.9 | 265,800 |
| 10/28 | 1,099 | 1,140 | 1,085 | 1,128 | +37 | +3.4 | 534,000 |
| 10/21 | 1,084 | 1,100 | 1,063 | 1,091 | +7 | +0.7 | 266,300 |
| 10/14 | 1,070 | 1,090 | 1,045 | 1,084 | -1 | -0.1 | 217,100 |
| 10/7 | 1,056 | 1,108 | 1,038 | 1,085 | +12 | +1.1 | 270,200 |
| 9/30 | 1,050 | 1,095 | 1,022 | 1,073 | -1 | -0.1 | 310,600 |
| 9/22 | 1,085 | 1,108 | 1,066 | 1,074 | -26 | -2.4 | 175,100 |
| 9/16 | 1,111 | 1,120 | 1,058 | 1,100 | -4 | -0.4 | 390,900 |
| 9/9 | 1,082 | 1,106 | 1,015 | 1,104 | +11 | +1.0 | 483,500 |
| 9/2 | 1,075 | 1,150 | 1,072 | 1,093 | -12 | -1.1 | 489,500 |
| 8/26 | 1,119 | 1,123 | 1,058 | 1,105 | -24 | -2.1 | 421,200 |
| 8/19 | 1,119 | 1,145 | 1,075 | 1,129 | +24 | +2.2 | 428,900 |
| 8/12 | 1,152 | 1,152 | 1,060 | 1,105 | -50 | -4.3 | 372,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
