エラン
6099プライム/サービス業/ELAN Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 717.0 | 740.0 | 716.0 | 729.0 | +12.0 | +1.67% | 145,000 |
| 2026-03-12 | 733.0 | 734.0 | 716.0 | 717.0 | -15.0 | -2.05% | 138,000 |
| 2026-03-11 | 738.0 | 744.0 | 732.0 | 732.0 | -3.0 | -0.41% | 99,200 |
| 2026-03-10 | 743.0 | 746.0 | 733.0 | 735.0 | -3.0 | -0.41% | 102,800 |
| 2026-03-09 | 725.0 | 739.0 | 720.0 | 738.0 | -25.0 | -3.28% | 153,700 |
| 2026-03-06 | 740.0 | 764.0 | 738.0 | 763.0 | +13.0 | +1.73% | 121,200 |
| 2026-03-05 | 748.0 | 755.0 | 741.0 | 750.0 | +31.0 | +4.31% | 179,000 |
| 2026-03-04 | 732.0 | 732.0 | 704.0 | 719.0 | -22.0 | -2.97% | 338,100 |
| 2026-03-03 | 761.0 | 761.0 | 741.0 | 741.0 | -27.0 | -3.52% | 221,900 |
| 2026-03-02 | 760.0 | 768.0 | 755.0 | 768.0 | -1.0 | -0.13% | 97,900 |
| 2026-02-27 | 754.0 | 769.0 | 754.0 | 769.0 | +19.0 | +2.53% | 98,900 |
| 2026-02-26 | 759.0 | 762.0 | 746.0 | 750.0 | -8.0 | -1.06% | 164,100 |
| 2026-02-25 | 750.0 | 772.0 | 744.0 | 758.0 | +16.0 | +2.16% | 182,500 |
| 2026-02-24 | 748.0 | 758.0 | 740.0 | 742.0 | 0.0 | 0.00% | 199,300 |
| 2026-02-20 | 727.0 | 745.0 | 722.0 | 742.0 | +7.0 | +0.95% | 182,500 |
| 2026-02-19 | 730.0 | 738.0 | 730.0 | 735.0 | +10.0 | +1.38% | 107,000 |
| 2026-02-18 | 720.0 | 729.0 | 717.0 | 725.0 | +13.0 | +1.83% | 75,000 |
| 2026-02-17 | 724.0 | 729.0 | 711.0 | 712.0 | -19.0 | -2.60% | 115,700 |
| 2026-02-16 | 712.0 | 732.0 | 704.0 | 731.0 | +26.0 | +3.69% | 254,600 |
| 2026-02-13 | 712.0 | 717.0 | 701.0 | 705.0 | -3.0 | -0.42% | 137,300 |
| 2026-02-12 | 711.0 | 716.0 | 702.0 | 708.0 | -4.0 | -0.56% | 178,700 |
| 2026-02-10 | 699.0 | 724.0 | 695.0 | 712.0 | +18.0 | +2.59% | 292,800 |
| 2026-02-09 | 710.0 | 712.0 | 684.0 | 694.0 | -8.0 | -1.14% | 253,400 |
| 2026-02-06 | 720.0 | 722.0 | 697.0 | 702.0 | -17.0 | -2.36% | 294,400 |
| 2026-02-05 | 707.0 | 721.0 | 689.0 | 719.0 | +52.0 | +7.80% | 950,600 |
| 2026-02-04 | 666.0 | 671.0 | 659.0 | 667.0 | -1.0 | -0.15% | 367,400 |
| 2026-02-03 | 674.0 | 677.0 | 668.0 | 668.0 | 0.0 | 0.00% | 158,300 |
| 2026-02-02 | 670.0 | 679.0 | 666.0 | 668.0 | -1.0 | -0.15% | 165,500 |
| 2026-01-30 | 664.0 | 671.0 | 661.0 | 669.0 | +4.0 | +0.60% | 125,800 |
| 2026-01-29 | 667.0 | 669.0 | 654.0 | 665.0 | -5.0 | -0.75% | 278,600 |
| 2026-01-28 | 680.0 | 680.0 | 668.0 | 670.0 | -10.0 | -1.47% | 182,100 |
| 2026-01-27 | 684.0 | 686.0 | 678.0 | 680.0 | -2.0 | -0.29% | 149,900 |
| 2026-01-26 | 692.0 | 695.0 | 681.0 | 682.0 | -16.0 | -2.29% | 209,800 |
| 2026-01-23 | 694.0 | 698.0 | 691.0 | 698.0 | +8.0 | +1.16% | 100,700 |
| 2026-01-22 | 692.0 | 695.0 | 689.0 | 690.0 | 0.0 | 0.00% | 78,500 |
| 2026-01-21 | 696.0 | 696.0 | 682.0 | 690.0 | -10.0 | -1.43% | 328,400 |
| 2026-01-20 | 707.0 | 707.0 | 698.0 | 700.0 | -7.0 | -0.99% | 139,500 |
| 2026-01-19 | 710.0 | 711.0 | 697.0 | 707.0 | +1.0 | +0.14% | 138,200 |
| 2026-01-16 | 703.0 | 706.0 | 699.0 | 706.0 | +3.0 | +0.43% | 92,700 |
| 2026-01-15 | 696.0 | 705.0 | 696.0 | 703.0 | +6.0 | +0.86% | 111,300 |
| 2026-01-14 | 698.0 | 700.0 | 697.0 | 697.0 | -3.0 | -0.43% | 95,400 |
| 2026-01-13 | 711.0 | 711.0 | 696.0 | 700.0 | -2.0 | -0.28% | 175,600 |
| 2026-01-09 | 700.0 | 706.0 | 700.0 | 702.0 | 0.0 | 0.00% | 96,900 |
| 2026-01-08 | 705.0 | 705.0 | 699.0 | 702.0 | -4.0 | -0.57% | 140,200 |
| 2026-01-07 | 704.0 | 712.0 | 701.0 | 706.0 | -1.0 | -0.14% | 117,800 |
| 2026-01-06 | 707.0 | 713.0 | 704.0 | 707.0 | +1.0 | +0.14% | 127,600 |
| 2026-01-05 | 723.0 | 724.0 | 697.0 | 706.0 | -17.0 | -2.35% | 269,800 |
| 2025-12-30 | 728.0 | 729.0 | 722.0 | 723.0 | -6.0 | -0.82% | 57,800 |
| 2025-12-29 | 729.0 | 735.0 | 726.0 | 729.0 | -13.0 | -1.75% | 100,800 |
| 2025-12-26 | 739.0 | 744.0 | 733.0 | 742.0 | +3.0 | +0.41% | 156,500 |
| 2025-12-25 | 738.0 | 741.0 | 734.0 | 739.0 | +5.0 | +0.68% | 98,700 |
| 2025-12-24 | 734.0 | 739.0 | 733.0 | 734.0 | -2.0 | -0.27% | 74,800 |
| 2025-12-23 | 737.0 | 739.0 | 732.0 | 736.0 | +1.0 | +0.14% | 133,600 |
| 2025-12-22 | 753.0 | 753.0 | 728.0 | 735.0 | -7.0 | -0.94% | 244,300 |
| 2025-12-19 | 735.0 | 743.0 | 734.0 | 742.0 | +14.0 | +1.92% | 144,100 |
| 2025-12-18 | 720.0 | 731.0 | 717.0 | 728.0 | +10.0 | +1.39% | 119,200 |
| 2025-12-17 | 716.0 | 719.0 | 713.0 | 718.0 | -1.0 | -0.14% | 98,200 |
| 2025-12-16 | 726.0 | 727.0 | 715.0 | 719.0 | -10.0 | -1.37% | 112,500 |
| 2025-12-15 | 715.0 | 729.0 | 714.0 | 729.0 | +16.0 | +2.24% | 116,800 |
| 2025-12-12 | 710.0 | 717.0 | 710.0 | 713.0 | +8.0 | +1.13% | 57,300 |
| 2025-12-11 | 718.0 | 718.0 | 705.0 | 705.0 | -9.0 | -1.26% | 108,100 |
| 2025-12-10 | 715.0 | 720.0 | 714.0 | 714.0 | -1.0 | -0.14% | 94,500 |
| 2025-12-09 | 715.0 | 719.0 | 712.0 | 715.0 | -2.0 | -0.28% | 121,500 |
| 2025-12-08 | 715.0 | 721.0 | 715.0 | 717.0 | +2.0 | +0.28% | 95,500 |
| 2025-12-05 | 712.0 | 716.0 | 712.0 | 715.0 | 0.0 | 0.00% | 91,600 |
| 2025-12-04 | 712.0 | 719.0 | 712.0 | 715.0 | +3.0 | +0.42% | 95,700 |
| 2025-12-03 | 718.0 | 720.0 | 712.0 | 712.0 | -3.0 | -0.42% | 98,900 |
| 2025-12-02 | 727.0 | 730.0 | 715.0 | 715.0 | -14.0 | -1.92% | 161,400 |
| 2025-12-01 | 735.0 | 735.0 | 727.0 | 729.0 | -2.0 | -0.27% | 162,800 |
| 2025-11-28 | 725.0 | 734.0 | 724.0 | 731.0 | +6.0 | +0.83% | 85,200 |
| 2025-11-27 | 720.0 | 727.0 | 720.0 | 725.0 | +5.0 | +0.69% | 90,500 |
| 2025-11-26 | 720.0 | 724.0 | 719.0 | 720.0 | 0.0 | 0.00% | 82,500 |
| 2025-11-25 | 725.0 | 729.0 | 720.0 | 720.0 | -4.0 | -0.55% | 112,600 |
| 2025-11-21 | 712.0 | 727.0 | 711.0 | 724.0 | +12.0 | +1.69% | 91,500 |
| 2025-11-20 | 717.0 | 720.0 | 710.0 | 712.0 | 0.0 | 0.00% | 95,200 |
| 2025-11-19 | 715.0 | 721.0 | 711.0 | 712.0 | -3.0 | -0.42% | 162,700 |
| 2025-11-18 | 718.0 | 724.0 | 715.0 | 715.0 | -12.0 | -1.65% | 192,400 |
| 2025-11-17 | 765.0 | 765.0 | 726.0 | 727.0 | -41.0 | -5.34% | 293,900 |
| 2025-11-14 | 767.0 | 775.0 | 763.0 | 768.0 | -6.0 | -0.78% | 84,200 |
| 2025-11-13 | 780.0 | 781.0 | 774.0 | 774.0 | -2.0 | -0.26% | 94,900 |
| 2025-11-12 | 783.0 | 783.0 | 770.0 | 776.0 | -7.0 | -0.89% | 125,600 |
| 2025-11-11 | 788.0 | 790.0 | 772.0 | 783.0 | -1.0 | -0.13% | 93,900 |
| 2025-11-10 | 770.0 | 784.0 | 765.0 | 784.0 | 0.0 | 0.00% | 219,400 |
| 2025-11-07 | 771.0 | 784.0 | 770.0 | 784.0 | +6.0 | +0.77% | 143,900 |
| 2025-11-06 | 778.0 | 781.0 | 772.0 | 778.0 | +7.0 | +0.91% | 74,200 |
| 2025-11-05 | 776.0 | 782.0 | 764.0 | 771.0 | -9.0 | -1.15% | 135,500 |
| 2025-11-04 | 775.0 | 786.0 | 772.0 | 780.0 | -3.0 | -0.38% | 95,400 |
| 2025-10-31 | 779.0 | 783.0 | 772.0 | 783.0 | +9.0 | +1.16% | 75,900 |
| 2025-10-30 | 774.0 | 784.0 | 774.0 | 774.0 | 0.0 | 0.00% | 161,500 |
| 2025-10-29 | 792.0 | 793.0 | 771.0 | 774.0 | -16.0 | -2.03% | 113,900 |
| 2025-10-28 | 800.0 | 800.0 | 787.0 | 790.0 | -10.0 | -1.25% | 149,600 |
| 2025-10-27 | 802.0 | 808.0 | 799.0 | 800.0 | +3.0 | +0.38% | 78,700 |
| 2025-10-24 | 811.0 | 811.0 | 797.0 | 797.0 | -12.0 | -1.48% | 76,000 |
| 2025-10-23 | 804.0 | 816.0 | 803.0 | 809.0 | 0.0 | 0.00% | 98,800 |
| 2025-10-22 | 803.0 | 809.0 | 800.0 | 809.0 | +9.0 | +1.13% | 65,700 |
| 2025-10-21 | 808.0 | 808.0 | 799.0 | 800.0 | -5.0 | -0.62% | 85,500 |
| 2025-10-20 | 806.0 | 808.0 | 801.0 | 805.0 | +5.0 | +0.63% | 58,800 |
| 2025-10-17 | 800.0 | 803.0 | 798.0 | 800.0 | +2.0 | +0.25% | 46,900 |
| 2025-10-16 | 796.0 | 801.0 | 796.0 | 798.0 | 0.0 | 0.00% | 52,800 |
| 2025-10-15 | 791.0 | 799.0 | 791.0 | 798.0 | +10.0 | +1.27% | 48,200 |
| 2025-10-14 | 800.0 | 804.0 | 781.0 | 788.0 | -17.0 | -2.11% | 136,800 |
| 2025-10-10 | 795.0 | 806.0 | 792.0 | 805.0 | +2.0 | +0.25% | 82,100 |
| 2025-10-09 | 796.0 | 805.0 | 794.0 | 803.0 | +8.0 | +1.01% | 60,600 |
| 2025-10-08 | 796.0 | 803.0 | 794.0 | 795.0 | -4.0 | -0.50% | 88,900 |
| 2025-10-07 | 802.0 | 804.0 | 797.0 | 799.0 | -10.0 | -1.24% | 75,700 |
| 2025-10-06 | 809.0 | 812.0 | 799.0 | 809.0 | +15.0 | +1.89% | 178,900 |
| 2025-10-03 | 776.0 | 796.0 | 775.0 | 794.0 | +15.0 | +1.93% | 80,400 |
| 2025-10-02 | 776.0 | 784.0 | 774.0 | 779.0 | +9.0 | +1.17% | 101,900 |
| 2025-10-01 | 781.0 | 791.0 | 768.0 | 770.0 | -18.0 | -2.28% | 157,800 |
| 2025-09-30 | 792.0 | 794.0 | 785.0 | 788.0 | -1.0 | -0.13% | 80,200 |
| 2025-09-29 | 790.0 | 799.0 | 784.0 | 789.0 | -2.0 | -0.25% | 143,700 |
| 2025-09-26 | 796.0 | 799.0 | 788.0 | 791.0 | -7.0 | -0.88% | 77,300 |
| 2025-09-25 | 790.0 | 798.0 | 787.0 | 798.0 | +9.0 | +1.14% | 80,900 |
| 2025-09-24 | 804.0 | 805.0 | 789.0 | 789.0 | -15.0 | -1.87% | 136,500 |
| 2025-09-22 | 806.0 | 811.0 | 801.0 | 804.0 | 0.0 | 0.00% | 101,500 |
| 2025-09-19 | 827.0 | 827.0 | 804.0 | 804.0 | -12.0 | -1.47% | 178,500 |
| 2025-09-18 | 826.0 | 828.0 | 813.0 | 816.0 | -6.0 | -0.73% | 67,200 |
| 2025-09-17 | 830.0 | 830.0 | 810.0 | 822.0 | -12.0 | -1.44% | 135,300 |
| 2025-09-16 | 821.0 | 837.0 | 818.0 | 834.0 | +21.0 | +2.58% | 134,200 |
| 2025-09-12 | 811.0 | 820.0 | 809.0 | 813.0 | — | — | 65,700 |
直近120営業日分を表示