日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/29 2,942 3,700 2,616 3,000 2,396,700
2023/06/28 2,900 3,000 2,900 3,000 97,300
2023/06/27 2,000 2,500 1,980 2,500 1,081,700

このページの先頭へ