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 |
|---|---|---|---|---|---|
| 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 |
| 2025/02/18 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2025/02/17 | 1,707 | 1,743 | 1,707 | 1,743 | 200 |
| 2025/02/14 | 1,745 | 1,745 | 1,724 | 1,724 | 300 |
| 2025/02/13 | 1,720 | 1,764 | 1,720 | 1,764 | 700 |
| 2025/02/12 | 1,807 | 1,807 | 1,727 | 1,728 | 2,400 |
| 2025/02/10 | 1,848 | 1,848 | 1,847 | 1,847 | 200 |
| 2025/02/07 | 1,864 | 1,864 | 1,864 | 1,864 | 100 |
| 2025/02/06 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2025/02/05 | 1,866 | 1,866 | 1,865 | 1,866 | 400 |
| 2025/02/04 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2025/01/31 | 1,858 | 1,858 | 1,798 | 1,857 | 700 |
| 2025/01/30 | 1,858 | 1,858 | 1,858 | 1,858 | 100 |
| 2025/01/29 | 1,874 | 1,874 | 1,822 | 1,858 | 6,800 |
| 2025/01/28 | 1,744 | 1,754 | 1,744 | 1,754 | 600 |
| 2025/01/27 | 1,685 | 1,764 | 1,670 | 1,764 | 2,000 |
| 2025/01/24 | 1,666 | 1,669 | 1,666 | 1,669 | 500 |
| 2025/01/22 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2025/01/20 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2025/01/17 | 1,660 | 1,660 | 1,652 | 1,652 | 500 |
| 2025/01/16 | 1,643 | 1,652 | 1,643 | 1,652 | 200 |
| 2025/01/14 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2025/01/10 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2025/01/09 | 1,650 | 1,685 | 1,650 | 1,683 | 300 |
| 2025/01/08 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2025/01/06 | 1,675 | 1,688 | 1,650 | 1,650 | 1,100 |
| 2024/12/30 | 1,675 | 1,675 | 1,675 | 1,675 | 400 |
| 2024/12/27 | 1,635 | 1,659 | 1,631 | 1,643 | 600 |
| 2024/12/26 | 1,670 | 1,670 | 1,651 | 1,651 | 700 |
| 2024/12/25 | 1,643 | 1,649 | 1,630 | 1,630 | 1,300 |
| 2024/12/24 | 1,646 | 1,682 | 1,641 | 1,648 | 1,600 |
| 2024/12/23 | 1,691 | 1,691 | 1,651 | 1,686 | 400 |
| 2024/12/20 | 1,692 | 1,692 | 1,692 | 1,692 | 500 |
| 2024/12/18 | 1,690 | 1,692 | 1,660 | 1,692 | 700 |
| 2024/12/17 | 1,644 | 1,694 | 1,635 | 1,691 | 1,200 |
| 2024/12/16 | 1,646 | 1,658 | 1,646 | 1,658 | 200 |
| 2024/12/13 | 1,649 | 1,649 | 1,647 | 1,647 | 400 |
| 2024/12/12 | 1,646 | 1,649 | 1,645 | 1,649 | 300 |
| 2024/12/10 | 1,646 | 1,646 | 1,646 | 1,646 | 100 |
| 2024/12/09 | 1,668 | 1,668 | 1,643 | 1,650 | 1,200 |
| 2024/12/06 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2024/12/05 | 1,676 | 1,676 | 1,676 | 1,676 | 500 |
| 2024/12/04 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
| 2024/12/03 | 1,676 | 1,676 | 1,676 | 1,676 | 200 |
| 2024/11/29 | 1,725 | 1,725 | 1,685 | 1,685 | 1,000 |
| 2024/11/28 | 1,685 | 1,685 | 1,685 | 1,685 | 300 |
| 2024/11/26 | 1,669 | 1,684 | 1,669 | 1,684 | 400 |
| 2024/11/25 | 1,646 | 1,669 | 1,646 | 1,669 | 300 |
| 2024/11/22 | 1,646 | 1,646 | 1,646 | 1,646 | 200 |
| 2024/11/21 | 1,650 | 1,651 | 1,650 | 1,651 | 500 |
| 2024/11/19 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2024/11/18 | 1,692 | 1,692 | 1,687 | 1,687 | 200 |
| 2024/11/15 | 1,666 | 1,666 | 1,652 | 1,652 | 400 |
| 2024/11/14 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2024/11/13 | 1,690 | 1,729 | 1,667 | 1,667 | 2,500 |
| 2024/11/12 | 1,700 | 1,700 | 1,669 | 1,669 | 500 |
| 2024/11/11 | 1,740 | 1,740 | 1,700 | 1,700 | 300 |
| 2024/11/08 | 1,695 | 1,749 | 1,695 | 1,749 | 800 |
| 2024/11/07 | 1,691 | 1,692 | 1,691 | 1,692 | 300 |
| 2024/11/06 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2024/11/05 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2024/10/29 | 1,678 | 1,688 | 1,678 | 1,688 | 900 |
| 2024/10/28 | 1,678 | 1,678 | 1,678 | 1,678 | 300 |
| 2024/10/25 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2024/10/24 | 1,687 | 1,687 | 1,666 | 1,666 | 200 |
| 2024/10/23 | 1,666 | 1,727 | 1,666 | 1,727 | 200 |
| 2024/10/22 | 1,677 | 1,677 | 1,670 | 1,670 | 300 |
| 2024/10/21 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2024/10/18 | 1,677 | 1,677 | 1,677 | 1,677 | 300 |
| 2024/10/17 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2024/10/15 | 1,680 | 1,711 | 1,671 | 1,711 | 1,200 |
| 2024/10/09 | 1,695 | 1,720 | 1,695 | 1,720 | 700 |
| 2024/10/08 | 1,722 | 1,722 | 1,700 | 1,700 | 200 |
| 2024/10/04 | 1,762 | 1,762 | 1,762 | 1,762 | 200 |
| 2024/10/03 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2024/10/01 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2024/09/30 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/09/27 | 1,705 | 1,718 | 1,705 | 1,718 | 400 |
| 2024/09/26 | 1,717 | 1,742 | 1,715 | 1,742 | 1,100 |
| 2024/09/25 | 1,720 | 1,720 | 1,719 | 1,719 | 400 |
| 2024/09/24 | 1,731 | 1,731 | 1,705 | 1,706 | 300 |
| 2024/09/20 | 1,704 | 1,731 | 1,704 | 1,731 | 500 |
| 2024/09/19 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2024/09/17 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2024/09/13 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2024/09/12 | 1,725 | 1,725 | 1,725 | 1,725 | 800 |
| 2024/09/10 | 1,712 | 1,730 | 1,712 | 1,730 | 300 |
| 2024/09/09 | 1,651 | 1,731 | 1,651 | 1,725 | 2,400 |
| 2024/09/06 | 1,739 | 1,739 | 1,734 | 1,734 | 400 |
| 2024/09/05 | 1,715 | 1,740 | 1,715 | 1,740 | 800 |
| 2024/09/04 | 1,740 | 1,740 | 1,733 | 1,733 | 700 |
| 2024/09/03 | 1,754 | 1,754 | 1,754 | 1,754 | 100 |
| 2024/09/02 | 1,752 | 1,754 | 1,751 | 1,754 | 500 |
| 2024/08/29 | 1,734 | 1,748 | 1,730 | 1,735 | 2,700 |
| 2024/08/27 | 1,736 | 1,736 | 1,731 | 1,731 | 200 |
| 2024/08/26 | 1,737 | 1,737 | 1,724 | 1,736 | 1,500 |
| 2024/08/23 | 1,741 | 1,741 | 1,737 | 1,737 | 700 |
| 2024/08/22 | 1,750 | 1,750 | 1,735 | 1,735 | 300 |
| 2024/08/21 | 1,739 | 1,750 | 1,739 | 1,750 | 800 |
| 2024/08/20 | 1,721 | 1,739 | 1,721 | 1,739 | 300 |
| 2024/08/19 | 1,706 | 1,706 | 1,706 | 1,706 | 100 |
| 2024/08/13 | 1,664 | 1,726 | 1,664 | 1,702 | 2,200 |
| 2024/08/09 | 1,544 | 1,720 | 1,544 | 1,669 | 800 |
| 2024/08/07 | 1,492 | 1,602 | 1,492 | 1,531 | 700 |
| 2024/08/06 | 1,464 | 1,604 | 1,464 | 1,492 | 1,100 |
| 2024/08/05 | 1,681 | 1,720 | 1,500 | 1,504 | 2,700 |
| 2024/08/02 | 1,757 | 1,757 | 1,680 | 1,700 | 2,500 |
| 2024/08/01 | 1,734 | 1,734 | 1,726 | 1,726 | 1,400 |
| 2024/07/31 | 1,734 | 1,734 | 1,734 | 1,734 | 700 |
| 2024/07/30 | 1,734 | 1,734 | 1,734 | 1,734 | 800 |
| 2024/07/29 | 1,779 | 1,779 | 1,738 | 1,738 | 900 |
| 2024/07/26 | 1,756 | 1,756 | 1,739 | 1,739 | 200 |
| 2024/07/25 | 1,778 | 1,778 | 1,742 | 1,777 | 600 |
| 2024/07/24 | 1,760 | 1,780 | 1,738 | 1,780 | 1,800 |
| 2024/07/22 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2024/07/19 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2024/07/18 | 1,754 | 1,768 | 1,739 | 1,740 | 800 |
| 2024/07/17 | 1,743 | 1,754 | 1,742 | 1,754 | 500 |
| 2024/07/16 | 1,742 | 1,742 | 1,742 | 1,742 | 200 |
| 2024/07/12 | 1,750 | 1,786 | 1,742 | 1,742 | 1,200 |
| 2024/07/11 | 1,748 | 1,788 | 1,739 | 1,749 | 1,600 |
| 2024/07/10 | 1,754 | 1,756 | 1,754 | 1,756 | 300 |
| 2024/07/09 | 1,754 | 1,754 | 1,753 | 1,754 | 600 |
| 2024/07/08 | 1,754 | 1,754 | 1,754 | 1,754 | 200 |
| 2024/07/05 | 1,739 | 1,754 | 1,739 | 1,754 | 700 |
| 2024/07/04 | 1,739 | 1,739 | 1,739 | 1,739 | 200 |
| 2024/07/02 | 1,740 | 1,769 | 1,724 | 1,737 | 1,800 |
| 2024/07/01 | 1,769 | 1,769 | 1,741 | 1,741 | 700 |
| 2024/06/28 | 1,763 | 1,765 | 1,763 | 1,765 | 200 |
| 2024/06/27 | 1,757 | 1,763 | 1,757 | 1,763 | 300 |
| 2024/06/26 | 1,745 | 1,745 | 1,744 | 1,744 | 400 |
| 2024/06/25 | 1,742 | 1,752 | 1,742 | 1,745 | 300 |
| 2024/06/24 | 1,720 | 1,742 | 1,720 | 1,742 | 600 |
| 2024/06/21 | 1,730 | 1,730 | 1,710 | 1,720 | 2,100 |
| 2024/06/17 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2024/06/14 | 1,730 | 1,748 | 1,730 | 1,748 | 1,100 |
| 2024/06/13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |