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
2026/06/17 1,911 1,911 1,892 1,892 1,500
2026/06/16 1,913 1,913 1,911 1,911 300
2026/06/15 1,906 1,910 1,900 1,910 1,100
2026/06/12 1,901 1,901 1,901 1,901 200
2026/06/09 1,878 1,880 1,847 1,870 600
2026/06/08 1,863 1,903 1,845 1,845 400
2026/06/05 1,866 1,872 1,864 1,864 300
2026/06/04 1,883 1,883 1,883 1,883 200
2026/06/03 1,890 1,890 1,851 1,884 1,500
2026/06/02 1,888 1,925 1,888 1,925 500
2026/06/01 1,909 1,948 1,902 1,902 1,600
2026/05/29 1,913 1,928 1,905 1,928 500
2026/05/28 1,913 1,913 1,913 1,913 100
2026/05/27 1,892 1,917 1,877 1,917 1,100
2026/05/26 1,892 1,892 1,892 1,892 200
2026/05/25 1,900 1,900 1,900 1,900 100
2026/05/21 1,860 1,899 1,860 1,899 600
2026/05/20 1,910 1,934 1,880 1,880 2,600
2026/05/18 1,909 1,941 1,909 1,910 800
2026/05/15 1,949 1,949 1,949 1,949 200
2026/05/13 1,956 1,956 1,895 1,949 10,000
2026/05/11 1,950 1,950 1,950 1,950 500
2026/05/07 1,944 1,956 1,931 1,956 500
2026/05/01 2,000 2,000 1,944 1,944 1,800
2026/04/30 2,055 2,070 1,943 2,010 1,800
2026/04/28 1,953 1,953 1,953 1,953 100
2026/04/27 1,920 1,977 1,915 1,953 1,600
2026/04/24 1,946 1,946 1,931 1,931 200
2026/04/23 1,940 1,940 1,940 1,940 100
2026/04/22 1,950 1,950 1,930 1,930 200
2026/04/20 1,930 1,930 1,930 1,930 100
2026/04/17 1,947 1,947 1,945 1,945 200
2026/04/15 1,941 1,941 1,907 1,907 200
2026/04/13 1,919 1,919 1,919 1,919 100
2026/04/10 1,906 1,934 1,905 1,934 400
2026/04/09 1,924 1,924 1,924 1,924 100
2026/04/08 1,935 1,975 1,923 1,923 900
2026/04/07 1,907 1,936 1,901 1,936 500
2026/04/06 1,905 1,941 1,905 1,941 1,500
2026/04/03 1,943 1,943 1,942 1,942 200
2026/04/02 1,921 1,953 1,920 1,943 3,500
2026/04/01 1,961 1,961 1,961 1,961 200
2026/03/30 1,961 1,961 1,961 1,961 500
2026/03/26 1,963 1,964 1,963 1,963 800
2026/03/24 1,969 1,969 1,969 1,969 100
2026/03/19 2,027 2,040 1,970 2,004 1,000
2026/03/18 1,945 1,950 1,918 1,950 1,400
2026/03/17 1,945 1,945 1,945 1,945 200
2026/03/12 1,955 1,955 1,955 1,955 100
2026/03/10 1,950 2,015 1,930 1,995 800
2026/03/09 1,990 2,057 1,950 1,950 1,300
2026/03/05 2,040 2,040 1,990 1,990 2,100
2026/03/04 2,022 2,040 1,991 2,010 1,600
2026/03/03 2,067 2,078 2,031 2,034 1,700
2026/03/02 2,071 2,122 2,071 2,075 2,200
2026/02/27 2,043 2,068 2,041 2,068 1,600
2026/02/26 2,048 2,051 2,031 2,050 1,600
2026/02/25 2,038 2,065 1,983 2,046 3,200
2026/02/24 1,995 2,033 1,971 2,031 4,000
2026/02/20 1,982 2,028 1,980 1,980 900
2026/02/19 2,027 2,028 2,000 2,010 800
2026/02/18 1,991 2,027 1,991 2,027 300
2026/02/17 1,998 2,028 1,976 1,998 1,200
2026/02/16 1,997 2,020 1,985 2,018 1,500
2026/02/13 1,953 2,040 1,953 1,997 2,600
2026/02/12 1,951 2,039 1,950 1,978 2,700
2026/02/10 1,995 2,011 1,951 1,951 2,600
2026/02/05 1,993 1,993 1,993 1,993 100
2026/02/04 1,953 1,953 1,953 1,953 100
2026/02/02 1,954 2,014 1,941 1,993 1,100
2026/01/30 1,974 1,974 1,974 1,974 100
2026/01/29 2,065 2,115 1,974 1,974 4,700
2026/01/28 1,960 2,047 1,948 2,015 1,800
2026/01/27 1,969 1,969 1,964 1,965 600
2026/01/26 1,964 1,968 1,950 1,968 1,500
2026/01/23 1,964 1,964 1,964 1,964 100
2026/01/22 1,956 1,982 1,956 1,982 700
2026/01/21 1,932 2,000 1,922 1,956 3,000
2026/01/20 1,950 1,976 1,932 1,936 700
2026/01/19 1,962 2,003 1,941 1,950 7,400
2026/01/16 1,983 1,986 1,943 1,983 1,600
2026/01/15 1,909 1,943 1,891 1,943 3,100
2026/01/14 1,908 1,964 1,888 1,888 14,000
2026/01/13 1,925 1,927 1,886 1,907 2,300
2026/01/09 1,900 1,900 1,900 1,900 100
2026/01/07 1,874 1,960 1,874 1,901 800
2026/01/06 1,874 1,874 1,874 1,874 200
2026/01/05 1,872 1,874 1,872 1,874 800

このページの先頭へ