エリッツホールディングス(5533)の株価時系列情報
エリッツホールディングス(5533)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
| 2026/01/29 | 2,065 | 2,115 | 1,974 | 1,974 | 4,700 |
| 2026/01/28 | 1,960 | 2,047 | 1,948 | 2,015 | 1,800 |
| 2026/01/27 | 1,969 | 1,969 | 1,964 | 1,965 | 600 |
| 2026/01/26 | 1,964 | 1,968 | 1,950 | 1,968 | 1,500 |
| 2026/01/23 | 1,964 | 1,964 | 1,964 | 1,964 | 100 |
| 2026/01/22 | 1,956 | 1,982 | 1,956 | 1,982 | 700 |
| 2026/01/21 | 1,932 | 2,000 | 1,922 | 1,956 | 3,000 |
| 2026/01/20 | 1,950 | 1,976 | 1,932 | 1,936 | 700 |
| 2026/01/19 | 1,962 | 2,003 | 1,941 | 1,950 | 7,400 |
| 2026/01/16 | 1,983 | 1,986 | 1,943 | 1,983 | 1,600 |
| 2026/01/15 | 1,909 | 1,943 | 1,891 | 1,943 | 3,100 |
| 2026/01/14 | 1,908 | 1,964 | 1,888 | 1,888 | 14,000 |
| 2026/01/13 | 1,925 | 1,927 | 1,886 | 1,907 | 2,300 |
| 2026/01/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2026/01/07 | 1,874 | 1,960 | 1,874 | 1,901 | 800 |
| 2026/01/06 | 1,874 | 1,874 | 1,874 | 1,874 | 200 |
| 2026/01/05 | 1,872 | 1,874 | 1,872 | 1,874 | 800 |
| 2025/12/30 | 1,870 | 1,872 | 1,870 | 1,872 | 300 |
| 2025/12/29 | 1,875 | 1,875 | 1,870 | 1,870 | 500 |
| 2025/12/26 | 1,897 | 1,917 | 1,874 | 1,875 | 1,800 |
| 2025/12/25 | 1,865 | 1,900 | 1,865 | 1,900 | 2,200 |
| 2025/12/24 | 1,883 | 1,886 | 1,865 | 1,865 | 1,700 |
| 2025/12/23 | 1,881 | 1,920 | 1,881 | 1,883 | 2,700 |
| 2025/12/22 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2025/12/19 | 1,913 | 1,913 | 1,895 | 1,900 | 300 |
| 2025/12/18 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2025/12/15 | 1,920 | 1,960 | 1,920 | 1,925 | 1,100 |
| 2025/12/12 | 1,918 | 1,920 | 1,918 | 1,920 | 700 |
| 2025/12/11 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 2025/12/09 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
| 2025/12/08 | 1,888 | 1,919 | 1,879 | 1,919 | 1,200 |
| 2025/12/05 | 1,860 | 1,889 | 1,860 | 1,889 | 200 |
| 2025/12/04 | 1,892 | 1,892 | 1,876 | 1,876 | 200 |
| 2025/12/03 | 1,893 | 1,893 | 1,893 | 1,893 | 200 |
| 2025/12/02 | 1,867 | 1,895 | 1,867 | 1,893 | 2,400 |
| 2025/12/01 | 1,907 | 1,912 | 1,851 | 1,875 | 5,200 |
| 2025/11/28 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2025/11/27 | 1,853 | 1,899 | 1,853 | 1,870 | 700 |
| 2025/11/26 | 1,856 | 1,905 | 1,856 | 1,865 | 800 |
| 2025/11/25 | 1,899 | 1,964 | 1,863 | 1,863 | 2,300 |
| 2025/11/21 | 1,854 | 1,964 | 1,854 | 1,930 | 1,800 |
| 2025/11/20 | 1,859 | 1,859 | 1,859 | 1,859 | 200 |
| 2025/11/19 | 1,860 | 1,860 | 1,851 | 1,851 | 200 |
| 2025/11/18 | 1,879 | 1,879 | 1,841 | 1,860 | 2,300 |
| 2025/11/17 | 1,926 | 1,926 | 1,899 | 1,900 | 1,400 |
| 2025/11/14 | 1,969 | 1,969 | 1,952 | 1,952 | 200 |
| 2025/11/13 | 1,931 | 1,969 | 1,906 | 1,969 | 1,900 |
| 2025/11/12 | 1,972 | 1,973 | 1,936 | 1,936 | 900 |
| 2025/11/11 | 1,998 | 1,998 | 1,972 | 1,972 | 700 |
| 2025/11/07 | 1,958 | 1,958 | 1,958 | 1,958 | 300 |
| 2025/11/06 | 1,952 | 1,990 | 1,950 | 1,990 | 1,200 |
| 2025/11/05 | 1,967 | 1,967 | 1,951 | 1,967 | 1,300 |
| 2025/11/04 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
| 2025/10/31 | 1,961 | 1,961 | 1,961 | 1,961 | 300 |
| 2025/10/29 | 1,988 | 1,988 | 1,988 | 1,988 | 300 |
| 2025/10/28 | 1,971 | 1,971 | 1,971 | 1,971 | 300 |
| 2025/10/27 | 1,998 | 1,999 | 1,980 | 1,980 | 700 |
| 2025/10/24 | 1,999 | 1,999 | 1,966 | 1,998 | 700 |
| 2025/10/23 | 1,999 | 1,999 | 1,952 | 1,999 | 1,600 |
| 2025/10/22 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2025/10/20 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
| 2025/10/17 | 1,959 | 1,999 | 1,940 | 1,999 | 600 |
| 2025/10/16 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2025/10/15 | 1,950 | 1,967 | 1,950 | 1,967 | 200 |
| 2025/10/14 | 1,950 | 1,950 | 1,940 | 1,940 | 200 |
| 2025/10/09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,100 |
| 2025/10/07 | 2,000 | 2,073 | 1,999 | 2,002 | 800 |
| 2025/10/06 | 2,100 | 2,100 | 1,993 | 2,019 | 1,000 |
| 2025/10/03 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2025/10/02 | 1,991 | 2,073 | 1,983 | 1,983 | 700 |
| 2025/10/01 | 1,993 | 1,993 | 1,993 | 1,993 | 100 |
| 2025/09/30 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
| 2025/09/29 | 2,030 | 2,030 | 2,001 | 2,002 | 1,200 |
| 2025/09/26 | 2,031 | 2,031 | 2,017 | 2,022 | 1,400 |
| 2025/09/25 | 2,020 | 2,064 | 2,001 | 2,031 | 2,000 |
| 2025/09/24 | 2,021 | 2,072 | 2,021 | 2,070 | 2,300 |
| 2025/09/22 | 1,981 | 2,124 | 1,981 | 2,021 | 2,900 |
| 2025/09/19 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2025/09/18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2025/09/17 | 1,985 | 2,000 | 1,985 | 2,000 | 300 |
| 2025/09/12 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
| 2025/09/09 | 1,965 | 1,989 | 1,965 | 1,989 | 300 |
| 2025/09/08 | 1,976 | 2,012 | 1,962 | 1,962 | 3,600 |
| 2025/09/05 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2025/09/03 | 2,017 | 2,017 | 2,001 | 2,001 | 300 |
| 2025/09/01 | 2,015 | 2,015 | 2,011 | 2,011 | 400 |
| 2025/08/29 | 1,996 | 2,073 | 1,996 | 2,015 | 1,900 |
| 2025/08/28 | 2,020 | 2,020 | 2,009 | 2,009 | 600 |
| 2025/08/26 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2025/08/25 | 1,993 | 1,995 | 1,991 | 1,994 | 800 |
| 2025/08/22 | 2,049 | 2,049 | 1,994 | 1,994 | 600 |
| 2025/08/21 | 2,038 | 2,038 | 2,015 | 2,015 | 800 |
| 2025/08/20 | 2,010 | 2,038 | 2,010 | 2,038 | 500 |
| 2025/08/19 | 1,991 | 2,009 | 1,991 | 2,009 | 300 |
| 2025/08/18 | 1,963 | 2,000 | 1,963 | 2,000 | 1,200 |
| 2025/08/15 | 1,973 | 1,999 | 1,960 | 1,960 | 1,200 |
| 2025/08/14 | 1,973 | 1,973 | 1,970 | 1,972 | 1,300 |
| 2025/08/13 | 1,977 | 1,980 | 1,940 | 1,978 | 700 |
| 2025/08/12 | 1,881 | 1,910 | 1,881 | 1,910 | 2,900 |
| 2025/08/08 | 1,788 | 1,788 | 1,788 | 1,788 | 100 |
| 2025/08/07 | 1,828 | 1,828 | 1,828 | 1,828 | 300 |
| 2025/08/06 | 1,799 | 1,826 | 1,799 | 1,799 | 800 |
| 2025/08/05 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2025/08/04 | 1,781 | 1,798 | 1,781 | 1,798 | 800 |
| 2025/08/01 | 1,783 | 1,783 | 1,781 | 1,781 | 200 |
| 2025/07/31 | 1,789 | 1,789 | 1,783 | 1,783 | 400 |
| 2025/07/30 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2025/07/29 | 1,794 | 1,794 | 1,794 | 1,794 | 700 |
| 2025/07/28 | 1,778 | 1,780 | 1,774 | 1,780 | 300 |
| 2025/07/25 | 1,765 | 1,775 | 1,761 | 1,761 | 700 |
| 2025/07/24 | 1,776 | 1,776 | 1,730 | 1,730 | 300 |
| 2025/07/23 | 1,741 | 1,742 | 1,737 | 1,737 | 600 |
| 2025/07/18 | 1,739 | 1,745 | 1,739 | 1,745 | 300 |
| 2025/07/17 | 1,737 | 1,737 | 1,737 | 1,737 | 300 |
| 2025/07/15 | 1,737 | 1,737 | 1,737 | 1,737 | 300 |
| 2025/07/14 | 1,725 | 1,742 | 1,719 | 1,742 | 700 |
| 2025/07/11 | 1,743 | 1,743 | 1,728 | 1,728 | 400 |
| 2025/07/10 | 1,732 | 1,732 | 1,728 | 1,728 | 500 |
| 2025/07/09 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2025/07/08 | 1,746 | 1,746 | 1,732 | 1,732 | 500 |
| 2025/07/07 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2025/07/04 | 1,751 | 1,755 | 1,751 | 1,755 | 300 |
| 2025/07/03 | 1,756 | 1,756 | 1,751 | 1,751 | 200 |
| 2025/07/02 | 1,732 | 1,732 | 1,732 | 1,732 | 600 |
| 2025/06/30 | 1,769 | 1,769 | 1,769 | 1,769 | 500 |
| 2025/06/27 | 1,746 | 1,782 | 1,742 | 1,742 | 500 |
| 2025/06/26 | 1,740 | 1,754 | 1,740 | 1,754 | 300 |
| 2025/06/25 | 1,743 | 1,745 | 1,739 | 1,739 | 500 |
| 2025/06/24 | 1,728 | 1,742 | 1,728 | 1,742 | 300 |
| 2025/06/23 | 1,725 | 1,725 | 1,725 | 1,725 | 700 |
| 2025/06/20 | 1,723 | 1,725 | 1,723 | 1,725 | 400 |
| 2025/06/19 | 1,722 | 1,722 | 1,722 | 1,722 | 500 |
| 2025/06/18 | 1,720 | 1,722 | 1,720 | 1,722 | 200 |
| 2025/06/17 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2025/06/16 | 1,743 | 1,775 | 1,743 | 1,743 | 1,500 |
| 2025/06/13 | 1,754 | 1,754 | 1,754 | 1,754 | 100 |
| 2025/06/11 | 1,755 | 1,755 | 1,754 | 1,754 | 200 |
| 2025/06/10 | 1,738 | 1,755 | 1,736 | 1,755 | 1,100 |
| 2025/06/09 | 1,752 | 1,752 | 1,738 | 1,738 | 200 |
| 2025/06/06 | 1,726 | 1,726 | 1,725 | 1,725 | 200 |
| 2025/06/05 | 1,781 | 1,781 | 1,728 | 1,739 | 1,200 |
| 2025/06/04 | 1,736 | 1,769 | 1,736 | 1,769 | 1,100 |
| 2025/06/03 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2025/06/02 | 1,731 | 1,733 | 1,731 | 1,731 | 700 |
| 2025/05/30 | 1,724 | 1,731 | 1,724 | 1,731 | 600 |
| 2025/05/29 | 1,750 | 1,750 | 1,749 | 1,749 | 400 |
| 2025/05/28 | 1,703 | 1,750 | 1,703 | 1,750 | 300 |
| 2025/05/27 | 1,719 | 1,742 | 1,702 | 1,702 | 500 |
| 2025/05/26 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 |
| 2025/05/23 | 1,723 | 1,723 | 1,720 | 1,720 | 1,200 |
| 2025/05/22 | 1,739 | 1,745 | 1,739 | 1,745 | 800 |
| 2025/05/21 | 1,782 | 1,782 | 1,741 | 1,741 | 700 |
| 2025/05/20 | 1,760 | 1,782 | 1,760 | 1,782 | 700 |
| 2025/05/19 | 1,720 | 1,720 | 1,719 | 1,720 | 500 |
| 2025/05/16 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2025/05/14 | 1,731 | 1,731 | 1,730 | 1,730 | 500 |
| 2025/05/13 | 1,692 | 1,731 | 1,653 | 1,731 | 5,000 |
| 2025/05/12 | 1,703 | 1,732 | 1,691 | 1,732 | 3,400 |
| 2025/05/09 | 1,712 | 1,712 | 1,704 | 1,704 | 200 |
| 2025/05/08 | 1,723 | 1,723 | 1,703 | 1,703 | 200 |
| 2025/05/07 | 1,724 | 1,724 | 1,724 | 1,724 | 200 |
| 2025/05/02 | 1,681 | 1,724 | 1,681 | 1,724 | 300 |
| 2025/05/01 | 1,727 | 1,727 | 1,720 | 1,720 | 400 |
| 2025/04/30 | 1,724 | 1,724 | 1,700 | 1,700 | 700 |
| 2025/04/28 | 1,675 | 1,695 | 1,675 | 1,695 | 200 |
| 2025/04/25 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2025/04/23 | 1,673 | 1,673 | 1,673 | 1,673 | 200 |
| 2025/04/21 | 1,672 | 1,672 | 1,672 | 1,672 | 100 |
| 2025/04/18 | 1,690 | 1,690 | 1,679 | 1,679 | 200 |
| 2025/04/17 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2025/04/15 | 1,660 | 1,700 | 1,660 | 1,700 | 200 |
| 2025/04/14 | 1,716 | 1,720 | 1,666 | 1,700 | 2,600 |
| 2025/04/11 | 1,716 | 1,756 | 1,716 | 1,756 | 400 |
| 2025/04/10 | 1,788 | 1,788 | 1,756 | 1,756 | 300 |
| 2025/04/09 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2025/04/08 | 1,601 | 1,655 | 1,601 | 1,643 | 400 |
| 2025/04/07 | 1,736 | 1,778 | 1,617 | 1,619 | 1,700 |
| 2025/04/04 | 1,720 | 1,720 | 1,700 | 1,700 | 200 |
| 2025/04/01 | 1,750 | 1,770 | 1,730 | 1,770 | 1,300 |
| 2025/03/31 | 1,746 | 1,746 | 1,720 | 1,735 | 1,000 |
| 2025/03/28 | 1,753 | 1,753 | 1,720 | 1,726 | 1,100 |
| 2025/03/26 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2025/03/25 | 1,750 | 1,755 | 1,750 | 1,755 | 300 |
| 2025/03/24 | 1,779 | 1,779 | 1,756 | 1,756 | 200 |
| 2025/03/21 | 1,790 | 1,811 | 1,790 | 1,790 | 700 |
| 2025/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2025/03/17 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2025/03/14 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2025/03/13 | 1,776 | 1,776 | 1,736 | 1,736 | 300 |
| 2025/03/10 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2025/03/07 | 1,736 | 1,736 | 1,736 | 1,736 | 200 |
| 2025/03/04 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2025/03/03 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2025/02/28 | 1,833 | 1,833 | 1,740 | 1,792 | 800 |
| 2025/02/27 | 1,713 | 1,793 | 1,713 | 1,793 | 400 |
| 2025/02/26 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2025/02/25 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2025/02/20 | 1,750 | 1,755 | 1,750 | 1,755 | 200 |
| 2025/02/19 | 1,703 | 1,750 | 1,703 | 1,750 | 2,600 |