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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,848 | 1,848 | 1,847 | 1,848 | 300 |
| 2024/04/30 | 1,867 | 1,867 | 1,821 | 1,848 | 2,200 |
| 2024/04/26 | 1,836 | 1,836 | 1,829 | 1,830 | 600 |
| 2024/04/25 | 1,835 | 1,840 | 1,835 | 1,836 | 400 |
| 2024/04/24 | 1,828 | 1,829 | 1,828 | 1,829 | 200 |
| 2024/04/23 | 1,835 | 1,835 | 1,828 | 1,828 | 300 |
| 2024/04/22 | 1,829 | 1,840 | 1,829 | 1,831 | 1,100 |
| 2024/04/19 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2024/04/18 | 1,833 | 1,835 | 1,833 | 1,835 | 400 |
| 2024/04/17 | 1,847 | 1,853 | 1,827 | 1,853 | 600 |
| 2024/04/16 | 1,858 | 1,858 | 1,853 | 1,853 | 500 |
| 2024/04/12 | 1,858 | 1,858 | 1,858 | 1,858 | 500 |
| 2024/04/11 | 1,853 | 1,858 | 1,853 | 1,858 | 700 |
| 2024/04/10 | 1,879 | 1,879 | 1,852 | 1,852 | 1,000 |
| 2024/04/09 | 1,852 | 1,892 | 1,828 | 1,880 | 900 |
| 2024/04/08 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2024/04/05 | 1,851 | 1,851 | 1,850 | 1,850 | 700 |
| 2024/04/04 | 1,833 | 1,868 | 1,833 | 1,868 | 300 |
| 2024/04/03 | 1,840 | 1,858 | 1,835 | 1,858 | 1,000 |
| 2024/04/02 | 1,860 | 1,860 | 1,849 | 1,859 | 500 |
| 2024/04/01 | 1,871 | 1,871 | 1,856 | 1,856 | 400 |
| 2024/03/29 | 1,870 | 1,870 | 1,849 | 1,849 | 1,900 |
| 2024/03/28 | 1,870 | 1,872 | 1,856 | 1,871 | 900 |
| 2024/03/27 | 1,860 | 1,876 | 1,860 | 1,876 | 300 |
| 2024/03/26 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2024/03/25 | 1,814 | 1,910 | 1,814 | 1,898 | 11,300 |
| 2024/03/22 | 1,850 | 1,864 | 1,850 | 1,860 | 600 |
| 2024/03/21 | 1,865 | 1,878 | 1,851 | 1,851 | 600 |
| 2024/03/19 | 1,839 | 1,843 | 1,839 | 1,842 | 600 |
| 2024/03/18 | 1,850 | 1,851 | 1,835 | 1,835 | 900 |
| 2024/03/15 | 1,884 | 1,884 | 1,827 | 1,853 | 3,900 |
| 2024/03/14 | 1,886 | 1,886 | 1,852 | 1,884 | 500 |
| 2024/03/13 | 1,856 | 1,857 | 1,855 | 1,856 | 700 |
| 2024/03/12 | 1,850 | 1,879 | 1,850 | 1,855 | 1,100 |
| 2024/03/11 | 1,882 | 1,888 | 1,856 | 1,861 | 3,900 |
| 2024/03/08 | 1,888 | 1,900 | 1,887 | 1,897 | 2,300 |
| 2024/03/07 | 1,886 | 1,903 | 1,883 | 1,903 | 2,100 |
| 2024/03/06 | 1,886 | 1,908 | 1,886 | 1,908 | 800 |
| 2024/03/05 | 1,899 | 1,900 | 1,892 | 1,892 | 600 |
| 2024/03/04 | 1,880 | 1,910 | 1,880 | 1,901 | 2,800 |
| 2024/03/01 | 1,894 | 1,898 | 1,878 | 1,898 | 600 |
| 2024/02/29 | 1,900 | 1,900 | 1,877 | 1,894 | 3,300 |
| 2024/02/28 | 1,902 | 1,910 | 1,870 | 1,900 | 4,000 |
| 2024/02/27 | 1,907 | 1,907 | 1,875 | 1,901 | 1,000 |
| 2024/02/26 | 1,870 | 1,910 | 1,870 | 1,905 | 1,300 |
| 2024/02/22 | 1,878 | 1,899 | 1,865 | 1,899 | 1,900 |
| 2024/02/21 | 1,901 | 1,901 | 1,882 | 1,882 | 700 |
| 2024/02/20 | 1,900 | 1,900 | 1,881 | 1,900 | 1,400 |
| 2024/02/19 | 1,872 | 1,912 | 1,872 | 1,901 | 1,000 |
| 2024/02/16 | 1,887 | 1,900 | 1,873 | 1,878 | 4,300 |
| 2024/02/15 | 1,919 | 1,941 | 1,863 | 1,899 | 1,500 |
| 2024/02/14 | 1,898 | 1,919 | 1,850 | 1,919 | 6,200 |
| 2024/02/13 | 1,858 | 1,953 | 1,841 | 1,900 | 8,800 |
| 2024/02/09 | 1,930 | 1,967 | 1,905 | 1,966 | 4,700 |
| 2024/02/08 | 1,962 | 2,000 | 1,911 | 1,977 | 11,700 |
| 2024/02/07 | 1,937 | 2,020 | 1,887 | 2,008 | 16,800 |
| 2024/02/06 | 1,971 | 1,986 | 1,897 | 1,897 | 15,900 |
| 2024/02/05 | 2,072 | 2,072 | 1,968 | 1,979 | 16,500 |
| 2024/02/02 | 2,217 | 2,345 | 2,051 | 2,051 | 28,900 |
| 2024/02/01 | 2,284 | 2,327 | 2,191 | 2,196 | 20,100 |
| 2024/01/31 | 2,260 | 2,711 | 2,250 | 2,306 | 238,500 |
| 2024/01/30 | 2,177 | 2,727 | 2,032 | 2,360 | 401,100 |
| 2024/01/29 | 2,227 | 2,227 | 2,126 | 2,227 | 60,200 |
| 2024/01/26 | 1,827 | 1,828 | 1,815 | 1,827 | 3,300 |
| 2024/01/25 | 1,828 | 1,846 | 1,803 | 1,827 | 2,800 |
| 2024/01/24 | 1,843 | 1,843 | 1,815 | 1,827 | 3,200 |
| 2024/01/23 | 1,841 | 1,851 | 1,841 | 1,842 | 3,200 |
| 2024/01/22 | 1,836 | 1,881 | 1,829 | 1,881 | 1,300 |
| 2024/01/19 | 1,885 | 1,900 | 1,795 | 1,846 | 9,900 |
| 2024/01/18 | 1,900 | 1,900 | 1,882 | 1,885 | 400 |
| 2024/01/17 | 1,898 | 1,920 | 1,898 | 1,900 | 2,400 |
| 2024/01/16 | 1,935 | 1,935 | 1,881 | 1,900 | 1,600 |
| 2024/01/15 | 1,900 | 1,918 | 1,869 | 1,918 | 2,600 |
| 2024/01/12 | 1,871 | 1,893 | 1,851 | 1,860 | 6,400 |
| 2024/01/11 | 1,923 | 1,923 | 1,865 | 1,896 | 2,100 |
| 2024/01/10 | 1,895 | 1,899 | 1,860 | 1,899 | 2,800 |
| 2024/01/09 | 1,860 | 1,900 | 1,860 | 1,900 | 900 |
| 2024/01/05 | 1,882 | 1,882 | 1,847 | 1,860 | 2,000 |
| 2024/01/04 | 1,912 | 1,912 | 1,860 | 1,860 | 1,600 |
| 2023/12/29 | 1,880 | 1,898 | 1,880 | 1,898 | 800 |
| 2023/12/28 | 1,828 | 1,855 | 1,828 | 1,840 | 700 |
| 2023/12/27 | 1,835 | 1,899 | 1,828 | 1,828 | 3,200 |
| 2023/12/26 | 1,850 | 1,860 | 1,831 | 1,850 | 1,900 |
| 2023/12/25 | 1,882 | 1,919 | 1,856 | 1,860 | 2,200 |
| 2023/12/22 | 1,891 | 1,895 | 1,882 | 1,882 | 900 |
| 2023/12/21 | 1,889 | 1,928 | 1,889 | 1,890 | 700 |
| 2023/12/20 | 1,907 | 1,929 | 1,879 | 1,929 | 1,900 |
| 2023/12/19 | 1,860 | 1,894 | 1,859 | 1,894 | 600 |
| 2023/12/18 | 1,885 | 1,885 | 1,855 | 1,855 | 1,300 |
| 2023/12/15 | 1,870 | 1,913 | 1,870 | 1,874 | 1,300 |
| 2023/12/14 | 1,858 | 1,886 | 1,858 | 1,870 | 900 |
| 2023/12/13 | 1,857 | 1,888 | 1,857 | 1,858 | 1,000 |
| 2023/12/12 | 1,882 | 1,931 | 1,851 | 1,870 | 1,000 |
| 2023/12/11 | 1,865 | 1,885 | 1,846 | 1,885 | 2,300 |
| 2023/12/08 | 1,920 | 1,955 | 1,904 | 1,905 | 1,700 |
| 2023/12/07 | 2,011 | 2,011 | 1,930 | 1,950 | 1,700 |
| 2023/12/06 | 1,970 | 2,014 | 1,949 | 2,014 | 500 |
| 2023/12/05 | 1,996 | 2,035 | 1,995 | 1,995 | 300 |
| 2023/12/04 | 2,002 | 2,036 | 2,000 | 2,028 | 1,300 |
| 2023/12/01 | 2,023 | 2,046 | 2,023 | 2,046 | 300 |
| 2023/11/30 | 2,051 | 2,101 | 2,030 | 2,073 | 1,300 |
| 2023/11/29 | 2,080 | 2,083 | 2,053 | 2,053 | 1,100 |
| 2023/11/27 | 2,070 | 2,120 | 2,030 | 2,030 | 1,900 |
| 2023/11/24 | 2,000 | 2,079 | 2,000 | 2,075 | 1,800 |
| 2023/11/22 | 1,970 | 2,010 | 1,970 | 1,993 | 1,200 |
| 2023/11/21 | 1,940 | 1,976 | 1,935 | 1,970 | 1,100 |
| 2023/11/20 | 1,938 | 1,938 | 1,938 | 1,938 | 200 |
| 2023/11/17 | 1,930 | 1,957 | 1,930 | 1,933 | 800 |
| 2023/11/16 | 1,980 | 1,980 | 1,925 | 1,926 | 1,700 |
| 2023/11/15 | 1,971 | 1,990 | 1,971 | 1,980 | 1,500 |
| 2023/11/14 | 1,970 | 2,098 | 1,930 | 2,021 | 2,900 |
| 2023/11/13 | 2,077 | 2,077 | 1,960 | 1,960 | 3,900 |
| 2023/11/10 | 2,144 | 2,144 | 1,966 | 2,027 | 4,000 |
| 2023/11/09 | 2,161 | 2,190 | 2,140 | 2,140 | 1,700 |
| 2023/11/08 | 2,122 | 2,161 | 2,122 | 2,161 | 500 |
| 2023/11/07 | 2,216 | 2,216 | 2,130 | 2,170 | 1,700 |
| 2023/11/06 | 2,101 | 2,226 | 2,101 | 2,220 | 1,600 |
| 2023/11/02 | 1,988 | 2,100 | 1,969 | 2,100 | 3,800 |
| 2023/11/01 | 1,992 | 2,000 | 1,960 | 1,960 | 700 |
| 2023/10/31 | 1,954 | 1,990 | 1,910 | 1,990 | 1,400 |
| 2023/10/30 | 2,076 | 2,076 | 1,994 | 1,994 | 1,000 |
| 2023/10/27 | 2,049 | 2,050 | 2,049 | 2,050 | 200 |
| 2023/10/26 | 2,004 | 2,054 | 2,004 | 2,054 | 600 |
| 2023/10/25 | 2,068 | 2,068 | 2,068 | 2,068 | 100 |
| 2023/10/24 | 1,983 | 2,068 | 1,900 | 2,068 | 2,000 |
| 2023/10/23 | 1,980 | 2,020 | 1,980 | 1,983 | 1,400 |
| 2023/10/20 | 2,080 | 2,080 | 2,051 | 2,080 | 800 |
| 2023/10/18 | 2,032 | 2,109 | 2,002 | 2,109 | 1,200 |
| 2023/10/17 | 1,971 | 2,099 | 1,950 | 2,099 | 700 |
| 2023/10/16 | 2,146 | 2,146 | 2,000 | 2,000 | 4,400 |
| 2023/10/13 | 2,140 | 2,169 | 2,100 | 2,142 | 1,700 |
| 2023/10/12 | 2,180 | 2,230 | 2,140 | 2,157 | 1,100 |
| 2023/10/11 | 2,237 | 2,237 | 2,136 | 2,230 | 700 |
| 2023/10/10 | 2,237 | 2,237 | 2,237 | 2,237 | 200 |
| 2023/10/06 | 2,310 | 2,426 | 2,130 | 2,237 | 2,100 |
| 2023/10/05 | 2,200 | 2,300 | 2,100 | 2,300 | 4,200 |
| 2023/10/04 | 2,220 | 2,220 | 2,100 | 2,200 | 2,400 |
| 2023/10/03 | 2,301 | 2,301 | 2,210 | 2,270 | 1,000 |
| 2023/10/02 | 2,351 | 2,410 | 2,300 | 2,324 | 1,900 |
| 2023/09/29 | 2,590 | 2,590 | 2,351 | 2,351 | 5,000 |
| 2023/09/28 | 2,490 | 2,490 | 2,489 | 2,490 | 1,000 |
| 2023/09/27 | 2,362 | 2,490 | 2,362 | 2,490 | 3,300 |
| 2023/09/26 | 2,391 | 2,500 | 2,250 | 2,312 | 4,200 |
| 2023/09/22 | 2,400 | 2,470 | 2,300 | 2,440 | 1,600 |
| 2023/09/21 | 2,464 | 2,464 | 2,404 | 2,434 | 3,400 |
| 2023/09/20 | 2,534 | 2,576 | 2,450 | 2,514 | 4,300 |
| 2023/09/19 | 2,526 | 2,647 | 2,526 | 2,573 | 2,100 |
| 2023/09/15 | 2,600 | 2,600 | 2,526 | 2,526 | 600 |
| 2023/09/14 | 2,610 | 2,660 | 2,560 | 2,600 | 2,500 |
| 2023/09/12 | 2,718 | 2,718 | 2,615 | 2,717 | 4,500 |
| 2023/09/11 | 2,688 | 2,688 | 2,521 | 2,529 | 2,600 |
| 2023/09/08 | 2,651 | 2,732 | 2,606 | 2,688 | 2,500 |
| 2023/09/07 | 2,764 | 2,764 | 2,693 | 2,700 | 2,700 |
| 2023/09/06 | 2,790 | 2,801 | 2,722 | 2,764 | 1,400 |
| 2023/09/05 | 2,850 | 2,880 | 2,711 | 2,726 | 3,300 |
| 2023/09/04 | 2,764 | 2,885 | 2,745 | 2,800 | 4,800 |
| 2023/09/01 | 2,660 | 2,785 | 2,650 | 2,706 | 3,700 |
| 2023/08/31 | 2,769 | 2,817 | 2,657 | 2,671 | 5,400 |
| 2023/08/30 | 2,821 | 2,889 | 2,753 | 2,786 | 6,000 |
| 2023/08/29 | 2,873 | 3,080 | 2,800 | 2,871 | 63,600 |
| 2023/08/28 | 2,635 | 2,724 | 2,633 | 2,634 | 2,500 |
| 2023/08/25 | 2,655 | 2,780 | 2,630 | 2,671 | 4,900 |
| 2023/08/24 | 2,706 | 2,706 | 2,675 | 2,681 | 700 |
| 2023/08/23 | 2,707 | 2,790 | 2,670 | 2,721 | 5,300 |
| 2023/08/22 | 2,653 | 2,800 | 2,653 | 2,757 | 11,700 |
| 2023/08/21 | 2,580 | 3,050 | 2,580 | 2,653 | 34,100 |
| 2023/08/18 | 2,400 | 2,599 | 2,390 | 2,550 | 7,200 |
| 2023/08/17 | 2,367 | 2,419 | 2,239 | 2,400 | 13,300 |
| 2023/08/16 | 2,635 | 2,644 | 2,353 | 2,404 | 34,100 |
| 2023/08/15 | 2,863 | 2,865 | 2,663 | 2,676 | 15,100 |
| 2023/08/14 | 3,245 | 3,245 | 2,720 | 2,878 | 23,900 |
| 2023/08/10 | 3,140 | 3,385 | 3,095 | 3,115 | 8,900 |
| 2023/08/09 | 3,150 | 3,235 | 3,075 | 3,210 | 6,900 |
| 2023/08/08 | 3,320 | 3,320 | 3,105 | 3,200 | 5,000 |
| 2023/08/07 | 2,967 | 3,495 | 2,941 | 3,320 | 44,600 |
| 2023/08/04 | 2,981 | 3,050 | 2,940 | 3,000 | 3,200 |
| 2023/08/03 | 3,025 | 3,070 | 2,990 | 3,020 | 4,300 |
| 2023/08/02 | 3,085 | 3,135 | 3,005 | 3,010 | 8,700 |
| 2023/08/01 | 3,100 | 3,200 | 3,070 | 3,130 | 4,900 |
| 2023/07/31 | 3,245 | 3,275 | 3,005 | 3,130 | 17,800 |
| 2023/07/28 | 3,335 | 3,335 | 3,145 | 3,175 | 21,400 |
| 2023/07/27 | 3,435 | 3,520 | 3,380 | 3,395 | 9,000 |
| 2023/07/26 | 3,580 | 3,625 | 3,435 | 3,490 | 17,400 |
| 2023/07/25 | 3,630 | 3,665 | 3,530 | 3,580 | 16,800 |
| 2023/07/24 | 3,540 | 3,790 | 3,525 | 3,570 | 22,500 |
| 2023/07/21 | 3,590 | 3,995 | 3,430 | 3,585 | 135,100 |
| 2023/07/20 | 3,605 | 4,305 | 3,485 | 3,660 | 324,400 |
| 2023/07/19 | 3,810 | 3,810 | 3,580 | 3,605 | 23,900 |
| 2023/07/18 | 3,945 | 4,285 | 3,850 | 3,850 | 44,400 |
| 2023/07/14 | 4,075 | 4,175 | 3,755 | 4,015 | 99,200 |
| 2023/07/13 | 4,470 | 4,760 | 3,975 | 4,205 | 1,043,300 |
| 2023/07/12 | 3,900 | 4,190 | 3,535 | 4,190 | 410,800 |
| 2023/07/11 | 2,990 | 3,490 | 2,985 | 3,490 | 35,300 |
| 2023/07/10 | 3,330 | 3,370 | 2,966 | 2,990 | 30,400 |
| 2023/07/07 | 3,210 | 3,615 | 3,205 | 3,330 | 60,600 |
| 2023/07/06 | 3,605 | 3,780 | 3,320 | 3,340 | 75,700 |
| 2023/07/05 | 4,235 | 4,645 | 3,810 | 3,810 | 446,600 |
| 2023/07/04 | 3,590 | 4,430 | 3,380 | 4,430 | 1,661,000 |
| 2023/07/03 | 4,330 | 4,400 | 3,700 | 3,730 | 478,000 |
| 2023/06/30 | 3,070 | 3,700 | 3,065 | 3,700 | 637,100 |