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
676.9
円
(11:00)
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) | 690 (24/11/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 706 | 706 | 676 | 678 | -21 | -3.0 | 579,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,362 | 1,362 | 1,313 | 1,327 | -15 | -1.1 | 399,000 |
| 6/4 | 1,380 | 1,424 | 1,337 | 1,342 | -43 | -3.1 | 597,500 |
| 5/28 | 1,388 | 1,439 | 1,372 | 1,385 | -3 | -0.2 | 831,200 |
| 5/21 | 1,343 | 1,402 | 1,273 | 1,388 | +63 | +4.8 | 757,400 |
| 5/14 | 1,357 | 1,378 | 1,258 | 1,325 | -22 | -1.6 | 954,900 |
| 5/7 | 1,315 | 1,356 | 1,314 | 1,347 | +45 | +3.5 | 251,600 |
| 4/30 | 1,350 | 1,350 | 1,295 | 1,302 | -48 | -3.6 | 504,000 |
| 4/23 | 1,398 | 1,398 | 1,346 | 1,350 | -36 | -2.6 | 648,500 |
| 4/16 | 1,432 | 1,432 | 1,363 | 1,386 | -32 | -2.3 | 637,500 |
| 4/9 | 1,425 | 1,434 | 1,375 | 1,418 | -5 | -0.4 | 784,200 |
| 4/2 | 1,417 | 1,430 | 1,365 | 1,423 | +23 | +1.6 | 767,500 |
| 3/26 | 1,454 | 1,454 | 1,328 | 1,400 | -54 | -3.7 | 875,600 |
| 3/19 | 1,398 | 1,454 | 1,350 | 1,454 | +72 | +5.2 | 751,900 |
| 3/12 | 1,344 | 1,397 | 1,285 | 1,382 | +68 | +5.2 | 1,064,300 |
| 3/5 | 1,323 | 1,354 | 1,252 | 1,314 | +1 | +0.1 | 1,190,900 |
| 2/26 | 1,405 | 1,423 | 1,300 | 1,313 | -73 | -5.3 | 1,021,200 |
| 2/19 | 1,514 | 1,594 | 1,374 | 1,386 | -119 | -7.9 | 1,590,400 |
| 2/12 | 1,540 | 1,569 | 1,456 | 1,505 | -24 | -1.6 | 1,084,900 |
| 2/5 | 1,479 | 1,573 | 1,456 | 1,529 | +44 | +3.0 | 935,700 |
| 1/29 | 1,666 | 1,736 | 1,483 | 1,485 | -141 | -8.7 | 1,674,300 |
| 1/22 | 1,463 | 1,629 | 1,434 | 1,626 | +153 | +10.4 | 1,387,200 |
| 1/15 | 1,479 | 1,533 | 1,451 | 1,473 | -3 | -0.2 | 748,900 |
| 1/8 | 1,505 | 1,574 | 1,452 | 1,476 | -23 | -1.5 | 1,104,600 |
| 12/30 | 1,445 | 1,552 | 1,440 | 1,499 | +45 | +3.1 | 694,300 |
| 12/25 | 1,475 | 1,490 | 1,421 | 1,454 | -28 | -1.9 | 990,000 |
| 12/18 | 1,587 | 1,597 | 1,480 | 1,482 | -100 | -6.3 | 1,116,400 |
| 12/11 | 1,530 | 1,582 | 1,427 | 1,582 | +52 | +3.4 | 1,192,000 |
| 12/4 | 1,560 | 1,630 | 1,505 | 1,530 | -30 | -1.9 | 1,404,400 |
| 11/27 | 1,550 | 1,597 | 1,502 | 1,560 | +55 | +3.7 | 1,530,000 |
| 11/20 | 1,410 | 1,512 | 1,351 | 1,505 | +120 | +8.7 | 2,015,600 |
▶︎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
