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

ＥＲＩホールディングス(6083)の株価時系列情報

ＥＲＩホールディングス(6083)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 2,074 2,075 2,000 2,020 6,800
2025/06/12 2,110 2,110 2,075 2,076 5,600
2025/06/11 2,132 2,132 2,086 2,113 6,700
2025/06/10 2,076 2,091 2,074 2,082 2,500
2025/06/09 2,077 2,110 2,070 2,073 3,800
2025/06/06 2,101 2,115 2,088 2,088 4,200
2025/06/05 2,099 2,105 2,099 2,105 1,300
2025/06/04 2,103 2,112 2,095 2,107 2,600
2025/06/03 2,096 2,096 2,093 2,096 1,100
2025/06/02 2,091 2,114 2,091 2,109 1,500
2025/05/30 2,090 2,120 2,077 2,104 6,800
2025/05/29 2,145 2,145 2,106 2,108 16,000
2025/05/28 2,200 2,222 2,119 2,133 75,300
2025/05/27 2,117 2,180 2,100 2,155 15,400
2025/05/26 2,101 2,131 2,077 2,105 8,600
2025/05/23 2,105 2,105 2,055 2,104 6,100
2025/05/22 2,099 2,099 2,057 2,090 1,000
2025/05/21 2,103 2,111 2,056 2,056 4,300
2025/05/20 2,088 2,109 2,076 2,096 16,300
2025/05/19 2,075 2,100 2,045 2,063 16,400
2025/05/16 2,035 2,093 2,035 2,075 11,700
2025/05/15 2,029 2,034 2,014 2,034 7,300
2025/05/14 2,034 2,099 2,022 2,022 7,300
2025/05/13 2,073 2,090 2,058 2,069 5,000
2025/05/12 2,118 2,132 2,030 2,055 26,300
2025/05/09 2,123 2,195 2,103 2,118 16,700
2025/05/08 2,141 2,161 2,123 2,123 7,000
2025/05/07 2,160 2,177 2,141 2,141 6,700
2025/05/02 2,166 2,179 2,141 2,148 7,200
2025/05/01 2,173 2,272 2,129 2,175 59,000
2025/04/30 2,150 2,184 2,150 2,161 4,300
2025/04/28 2,160 2,200 2,148 2,166 9,700
2025/04/25 2,175 2,189 2,149 2,149 6,600
2025/04/24 2,163 2,163 2,132 2,139 6,800
2025/04/23 2,147 2,147 2,140 2,140 1,500
2025/04/22 2,150 2,170 2,133 2,155 3,700
2025/04/21 2,154 2,181 2,147 2,159 13,200
2025/04/18 2,063 2,155 2,063 2,155 9,100
2025/04/17 2,038 2,076 2,037 2,063 4,500
2025/04/16 2,036 2,057 2,011 2,038 5,000
2025/04/15 2,031 2,062 2,031 2,035 6,400
2025/04/14 2,033 2,057 2,020 2,029 18,700
2025/04/11 1,963 2,014 1,901 2,014 11,100
2025/04/10 1,990 1,990 1,901 1,980 15,200
2025/04/09 1,877 1,877 1,775 1,830 12,400
2025/04/08 1,839 1,933 1,829 1,881 12,100
2025/04/07 1,750 1,805 1,600 1,701 32,400
2025/04/04 1,989 2,017 1,877 1,950 40,400
2025/04/03 2,004 2,094 1,999 2,049 39,400
2025/04/02 2,267 2,267 2,140 2,140 29,300
2025/04/01 2,323 2,351 2,263 2,267 15,100
2025/03/31 2,305 2,400 2,305 2,323 38,300
2025/03/28 2,391 2,429 2,341 2,348 40,700
2025/03/27 2,419 2,425 2,352 2,425 41,300
2025/03/26 2,384 2,384 2,340 2,369 18,100
2025/03/25 2,340 2,389 2,340 2,361 3,400
2025/03/24 2,333 2,369 2,308 2,340 18,300
2025/03/21 2,375 2,381 2,335 2,338 15,700
2025/03/19 2,411 2,429 2,354 2,382 18,500
2025/03/18 2,377 2,400 2,365 2,399 5,000
2025/03/17 2,326 2,423 2,316 2,376 16,500
2025/03/14 2,304 2,330 2,303 2,327 4,400
2025/03/13 2,304 2,340 2,304 2,330 2,800
2025/03/12 2,315 2,343 2,288 2,304 5,900
2025/03/11 2,295 2,355 2,262 2,324 15,700
2025/03/10 2,355 2,365 2,280 2,331 11,100
2025/03/07 2,375 2,394 2,353 2,355 12,100
2025/03/06 2,385 2,400 2,385 2,399 1,200
2025/03/05 2,361 2,411 2,361 2,384 8,200
2025/03/04 2,404 2,404 2,359 2,384 4,400
2025/03/03 2,360 2,419 2,359 2,392 10,400
2025/02/28 2,441 2,441 2,359 2,367 3,200
2025/02/27 2,375 2,441 2,359 2,429 19,100
2025/02/26 2,391 2,442 2,357 2,375 29,200
2025/02/25 2,393 2,444 2,366 2,387 18,700
2025/02/21 2,418 2,418 2,363 2,381 11,300
2025/02/20 2,485 2,485 2,380 2,401 38,300
2025/02/19 2,287 2,442 2,287 2,435 49,800
2025/02/18 2,313 2,321 2,263 2,263 23,400
2025/02/17 2,295 2,329 2,274 2,306 15,800
2025/02/14 2,320 2,347 2,271 2,299 16,900
2025/02/13 2,374 2,374 2,319 2,331 10,300
2025/02/12 2,417 2,439 2,360 2,360 16,200
2025/02/10 2,395 2,450 2,390 2,449 22,200
2025/02/07 2,374 2,429 2,366 2,416 20,200
2025/02/06 2,364 2,429 2,357 2,390 18,600
2025/02/05 2,400 2,450 2,372 2,372 20,100
2025/02/04 2,295 2,401 2,278 2,384 36,800
2025/02/03 2,257 2,298 2,250 2,259 15,900
2025/01/31 2,241 2,340 2,170 2,302 29,900
2025/01/30 2,246 2,304 2,141 2,226 147,800
2025/01/29 2,266 2,313 2,230 2,296 49,900
2025/01/28 2,195 2,240 2,179 2,235 19,500
2025/01/27 2,125 2,232 2,107 2,194 23,500
2025/01/24 2,054 2,149 2,054 2,124 17,000
2025/01/23 2,104 2,104 2,041 2,054 9,000
2025/01/22 2,087 2,103 2,040 2,091 12,200
2025/01/21 2,109 2,109 2,060 2,082 8,500
2025/01/20 2,150 2,187 2,058 2,119 23,600
2025/01/17 1,992 2,124 1,992 2,111 31,800
2025/01/16 2,099 2,111 1,994 1,995 40,100
2025/01/15 2,200 2,210 2,082 2,099 27,200
2025/01/14 2,103 2,239 2,096 2,210 39,100
2025/01/10 2,168 2,168 2,076 2,122 15,500
2025/01/09 2,160 2,200 2,140 2,168 14,000
2025/01/08 2,178 2,201 2,132 2,163 20,000
2025/01/07 2,233 2,270 2,178 2,178 24,700
2025/01/06 2,267 2,288 2,233 2,233 14,100
2024/12/30 2,116 2,275 2,078 2,266 54,100
2024/12/27 2,058 2,108 2,025 2,066 22,900
2024/12/26 2,066 2,071 2,008 2,071 19,500
2024/12/25 2,069 2,132 2,039 2,061 15,500
2024/12/24 2,128 2,129 2,050 2,065 17,300
2024/12/23 2,131 2,139 2,103 2,112 16,900
2024/12/20 2,128 2,153 2,087 2,117 14,400
2024/12/19 2,057 2,119 2,054 2,109 7,800
2024/12/18 2,087 2,095 2,061 2,087 7,400
2024/12/17 2,124 2,124 2,071 2,087 6,100
2024/12/16 2,130 2,130 2,077 2,114 4,600
2024/12/13 2,130 2,149 2,093 2,120 11,700
2024/12/12 2,151 2,193 2,130 2,130 21,800
2024/12/11 2,166 2,166 2,103 2,127 18,800
2024/12/10 2,152 2,169 2,111 2,116 16,000
2024/12/09 2,040 2,196 2,032 2,179 39,500
2024/12/06 2,044 2,061 2,023 2,051 9,900
2024/12/05 2,053 2,054 2,034 2,038 7,500
2024/12/04 2,082 2,119 2,048 2,071 13,600
2024/12/03 2,138 2,164 2,051 2,068 33,500
2024/12/02 2,166 2,192 2,115 2,135 21,800
2024/11/29 2,151 2,230 2,086 2,183 67,300
2024/11/28 2,044 2,156 2,000 2,148 60,600
2024/11/27 2,090 2,110 2,004 2,074 126,100
2024/11/26 2,003 2,019 1,970 1,975 21,500
2024/11/25 2,020 2,021 1,999 2,012 15,700
2024/11/22 1,971 2,058 1,971 2,027 25,600
2024/11/21 1,945 1,979 1,945 1,971 16,200
2024/11/20 1,944 1,956 1,920 1,936 21,900
2024/11/19 1,879 1,908 1,879 1,892 7,700
2024/11/18 1,885 1,891 1,865 1,888 5,700
2024/11/15 1,900 1,900 1,860 1,885 10,200
2024/11/14 1,883 1,902 1,881 1,881 6,500
2024/11/13 1,901 1,904 1,874 1,882 7,900
2024/11/12 1,893 1,910 1,885 1,898 11,400
2024/11/11 1,872 1,910 1,872 1,890 7,600
2024/11/08 1,879 1,915 1,871 1,882 8,200
2024/11/07 1,847 1,880 1,815 1,879 15,200
2024/11/06 1,812 1,855 1,812 1,834 7,100
2024/11/05 1,831 1,836 1,812 1,813 5,400
2024/11/01 1,832 1,849 1,832 1,837 5,400
2024/10/31 1,835 1,861 1,820 1,857 9,800
2024/10/30 1,841 1,867 1,824 1,834 51,500
2024/10/29 1,847 1,866 1,810 1,859 17,000
2024/10/28 1,801 1,830 1,795 1,828 13,100
2024/10/25 1,840 1,840 1,789 1,792 22,200
2024/10/24 1,834 1,849 1,829 1,844 7,900
2024/10/23 1,860 1,873 1,835 1,835 12,100
2024/10/22 1,892 1,918 1,839 1,860 35,200
2024/10/21 1,923 1,927 1,888 1,904 13,100
2024/10/18 1,904 1,913 1,867 1,885 9,500
2024/10/17 1,931 1,943 1,896 1,896 19,500
2024/10/16 1,943 1,955 1,925 1,945 14,700
2024/10/15 1,914 1,955 1,914 1,953 21,600
2024/10/11 1,850 1,889 1,850 1,878 8,500
2024/10/10 1,883 1,888 1,824 1,850 25,600
2024/10/09 1,960 1,961 1,869 1,879 30,700
2024/10/08 1,968 1,979 1,939 1,939 11,900
2024/10/07 1,984 1,999 1,971 1,971 6,000
2024/10/04 1,955 1,979 1,952 1,958 5,700
2024/10/03 1,983 1,984 1,944 1,957 7,600
2024/10/02 1,932 1,996 1,932 1,950 20,300
2024/10/01 1,949 1,981 1,901 1,970 63,000
2024/09/30 1,970 2,012 1,948 1,950 38,500
2024/09/27 2,066 2,066 2,003 2,019 23,500
2024/09/26 2,049 2,055 2,010 2,048 29,500
2024/09/25 2,025 2,025 1,978 2,010 8,400
2024/09/24 2,059 2,074 2,029 2,038 8,600
2024/09/20 2,087 2,087 2,037 2,064 10,800
2024/09/19 2,010 2,071 2,005 2,068 23,600
2024/09/18 1,979 2,007 1,979 1,998 5,500
2024/09/17 1,975 1,983 1,940 1,961 6,400
2024/09/13 1,958 1,998 1,958 1,981 7,400
2024/09/12 1,924 2,025 1,924 1,971 15,700
2024/09/11 1,952 1,967 1,916 1,923 17,800
2024/09/10 2,007 2,016 1,977 1,977 8,700
2024/09/09 1,951 2,031 1,950 2,007 26,200
2024/09/06 2,030 2,044 1,990 2,001 12,100
2024/09/05 2,035 2,065 2,035 2,040 12,700
2024/09/04 2,143 2,143 2,044 2,051 31,400
2024/09/03 2,151 2,161 2,089 2,154 59,100
2024/09/02 2,098 2,184 2,098 2,161 34,700
2024/08/30 2,054 2,099 2,034 2,066 17,900
2024/08/29 2,033 2,052 2,015 2,048 14,500
2024/08/28 2,058 2,071 2,028 2,033 13,100
2024/08/27 2,020 2,055 2,013 2,049 8,300
2024/08/26 2,010 2,041 1,995 2,022 16,200
2024/08/23 2,000 2,030 1,975 1,999 9,000
2024/08/22 1,963 2,021 1,963 2,003 21,100
2024/08/21 1,988 1,993 1,959 1,963 13,800
2024/08/20 1,994 2,028 1,959 1,988 41,100
2024/08/19 1,928 1,968 1,914 1,950 19,600

このページの先頭へ