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 |