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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/06/10 | 1,740 | 1,740 | 1,737 | 1,737 | 300 |
| 2024/06/07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2024/06/06 | 1,760 | 1,760 | 1,740 | 1,740 | 300 |
| 2024/06/05 | 1,763 | 1,763 | 1,763 | 1,763 | 400 |
| 2024/06/04 | 1,768 | 1,770 | 1,768 | 1,770 | 1,700 |
| 2024/06/03 | 1,767 | 1,768 | 1,767 | 1,768 | 400 |
| 2024/05/31 | 1,734 | 1,734 | 1,734 | 1,734 | 100 |
| 2024/05/29 | 1,761 | 1,804 | 1,733 | 1,734 | 1,700 |
| 2024/05/28 | 1,721 | 1,722 | 1,721 | 1,721 | 400 |
| 2024/05/27 | 1,723 | 1,723 | 1,723 | 1,723 | 400 |
| 2024/05/24 | 1,760 | 1,764 | 1,711 | 1,711 | 2,700 |
| 2024/05/23 | 1,767 | 1,767 | 1,766 | 1,766 | 200 |
| 2024/05/21 | 1,765 | 1,767 | 1,765 | 1,766 | 1,900 |
| 2024/05/20 | 1,780 | 1,780 | 1,773 | 1,773 | 800 |
| 2024/05/17 | 1,772 | 1,783 | 1,772 | 1,783 | 400 |
| 2024/05/16 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2024/05/15 | 1,786 | 1,786 | 1,776 | 1,785 | 1,800 |
| 2024/05/14 | 1,786 | 1,816 | 1,779 | 1,787 | 1,900 |
| 2024/05/13 | 1,824 | 1,824 | 1,802 | 1,802 | 1,800 |
| 2024/05/10 | 1,829 | 1,829 | 1,821 | 1,821 | 1,400 |
| 2024/05/09 | 1,828 | 1,828 | 1,828 | 1,828 | 300 |
| 2024/05/08 | 1,829 | 1,829 | 1,829 | 1,829 | 200 |
| 2024/05/07 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
| 2024/05/02 | 1,835 | 1,847 | 1,830 | 1,847 | 300 |
| 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 |