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
取引時間外
(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) | 690 (24/11/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,174 | 1,180 | 1,109 | 1,155 | -18 | -1.5 | 505,700 |
| 7/29 | 1,097 | 1,178 | 1,078 | 1,173 | +94 | +8.7 | 946,400 |
| 7/22 | 1,024 | 1,090 | 1,007 | 1,079 | +59 | +5.8 | 332,900 |
| 7/15 | 1,096 | 1,101 | 1,018 | 1,020 | -57 | -5.3 | 526,600 |
| 7/8 | 1,063 | 1,101 | 1,037 | 1,077 | +40 | +3.9 | 464,800 |
| 7/1 | 1,052 | 1,073 | 1,018 | 1,037 | -10 | -1.0 | 437,500 |
| 6/24 | 1,014 | 1,049 | 986 | 1,047 | +40 | +4.0 | 369,100 |
| 6/17 | 996 | 1,025 | 954 | 1,007 | -9 | -0.9 | 577,800 |
| 6/10 | 1,015 | 1,044 | 1,011 | 1,016 | -12 | -1.2 | 360,800 |
| 6/3 | 1,051 | 1,090 | 1,017 | 1,028 | -17 | -1.6 | 786,000 |
| 5/27 | 1,049 | 1,074 | 1,019 | 1,045 | +12 | +1.2 | 593,600 |
| 5/20 | 1,014 | 1,056 | 981 | 1,033 | +48 | +4.9 | 718,700 |
| 5/13 | 970 | 1,035 | 923 | 985 | +12 | +1.2 | 704,400 |
| 5/6 | 998 | 1,017 | 971 | 973 | -48 | -4.7 | 217,500 |
| 4/28 | 968 | 1,021 | 960 | 1,021 | +39 | +4.0 | 333,000 |
| 4/22 | 1,037 | 1,046 | 982 | 982 | -65 | -6.2 | 360,600 |
| 4/15 | 1,085 | 1,087 | 1,025 | 1,047 | -47 | -4.3 | 370,900 |
| 4/8 | 1,078 | 1,121 | 1,059 | 1,094 | +19 | +1.8 | 419,700 |
| 4/1 | 1,064 | 1,102 | 1,049 | 1,075 | -2 | -0.2 | 460,500 |
| 3/25 | 1,048 | 1,097 | 1,017 | 1,077 | +55 | +5.4 | 574,400 |
| 3/18 | 972 | 1,022 | 954 | 1,022 | +50 | +5.1 | 659,200 |
| 3/11 | 909 | 975 | 895 | 972 | +23 | +2.4 | 732,000 |
| 3/4 | 940 | 1,017 | 923 | 949 | +4 | +0.4 | 967,000 |
| 2/25 | 945 | 947 | 887 | 945 | -5 | -0.5 | 639,200 |
| 2/18 | 981 | 1,020 | 938 | 950 | -72 | -7.1 | 950,600 |
| 2/10 | 1,034 | 1,045 | 984 | 1,022 | -10 | -1.0 | 864,400 |
| 2/4 | 979 | 1,044 | 979 | 1,032 | +53 | +5.4 | 514,100 |
| 1/28 | 987 | 1,034 | 936 | 979 | -34 | -3.4 | 1,015,600 |
| 1/21 | 1,008 | 1,027 | 951 | 1,013 | -12 | -1.2 | 807,000 |
| 1/14 | 1,040 | 1,081 | 1,007 | 1,025 | -6 | -0.6 | 547,200 |
▶︎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
