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 |
|---|---|---|---|---|---|
| 2026/08/10 | 1,680 | 1,735 | 1,667 | 1,694 | 81,800 |
| 2026/08/07 | 1,649 | 1,682 | 1,647 | 1,678 | 74,900 |
| 2026/08/06 | 1,592 | 1,630 | 1,587 | 1,625 | 59,900 |
| 2026/08/05 | 1,595 | 1,598 | 1,566 | 1,593 | 41,300 |
| 2026/08/04 | 1,580 | 1,589 | 1,549 | 1,573 | 69,000 |
| 2026/08/03 | 1,575 | 1,594 | 1,541 | 1,572 | 70,300 |
| 2026/07/31 | 1,577 | 1,600 | 1,544 | 1,575 | 55,200 |
| 2026/07/30 | 1,598 | 1,618 | 1,576 | 1,589 | 52,200 |
| 2026/07/29 | 1,597 | 1,638 | 1,573 | 1,583 | 101,800 |
| 2026/07/28 | 1,567 | 1,575 | 1,539 | 1,569 | 54,800 |
| 2026/07/27 | 1,538 | 1,573 | 1,531 | 1,573 | 58,300 |
| 2026/07/24 | 1,508 | 1,531 | 1,483 | 1,531 | 85,000 |
| 2026/07/23 | 1,498 | 1,508 | 1,458 | 1,506 | 62,700 |
| 2026/07/22 | 1,482 | 1,499 | 1,452 | 1,499 | 64,000 |
| 2026/07/21 | 1,466 | 1,480 | 1,406 | 1,469 | 157,100 |
| 2026/07/17 | 1,459 | 1,460 | 1,410 | 1,456 | 172,100 |
| 2026/07/16 | 1,500 | 1,516 | 1,433 | 1,460 | 157,900 |
| 2026/07/15 | 1,426 | 1,562 | 1,409 | 1,500 | 553,300 |
| 2026/07/14 | 1,398 | 1,398 | 1,362 | 1,396 | 132,500 |
| 2026/07/13 | 1,404 | 1,423 | 1,375 | 1,375 | 52,500 |
| 2026/07/10 | 1,378 | 1,397 | 1,374 | 1,397 | 21,100 |
| 2026/07/09 | 1,390 | 1,390 | 1,359 | 1,374 | 25,500 |
| 2026/07/08 | 1,419 | 1,420 | 1,391 | 1,395 | 29,300 |
| 2026/07/07 | 1,427 | 1,445 | 1,396 | 1,407 | 44,300 |
| 2026/07/06 | 1,473 | 1,483 | 1,425 | 1,436 | 113,700 |
| 2026/07/03 | 1,444 | 1,469 | 1,440 | 1,466 | 67,900 |
| 2026/07/02 | 1,420 | 1,447 | 1,408 | 1,436 | 84,100 |
| 2026/07/01 | 1,370 | 1,405 | 1,353 | 1,405 | 110,800 |
| 2026/06/30 | 1,370 | 1,372 | 1,342 | 1,372 | 57,000 |
| 2026/06/29 | 1,359 | 1,372 | 1,352 | 1,363 | 59,700 |
| 2026/06/26 | 1,338 | 1,359 | 1,332 | 1,347 | 76,600 |
| 2026/06/25 | 1,337 | 1,350 | 1,329 | 1,337 | 40,700 |
| 2026/06/24 | 1,335 | 1,342 | 1,322 | 1,333 | 25,500 |
| 2026/06/23 | 1,375 | 1,375 | 1,330 | 1,340 | 34,100 |
| 2026/06/22 | 1,360 | 1,393 | 1,354 | 1,374 | 72,100 |
| 2026/06/19 | 1,352 | 1,365 | 1,338 | 1,354 | 52,300 |
| 2026/06/18 | 1,347 | 1,357 | 1,322 | 1,348 | 47,500 |
| 2026/06/17 | 1,324 | 1,346 | 1,324 | 1,332 | 31,100 |
| 2026/06/16 | 1,326 | 1,329 | 1,300 | 1,325 | 34,500 |
| 2026/06/15 | 1,313 | 1,337 | 1,313 | 1,320 | 28,500 |
| 2026/06/12 | 1,324 | 1,337 | 1,300 | 1,313 | 19,400 |
| 2026/06/11 | 1,344 | 1,344 | 1,310 | 1,326 | 38,300 |
| 2026/06/10 | 1,322 | 1,337 | 1,313 | 1,332 | 55,900 |
| 2026/06/09 | 1,341 | 1,353 | 1,320 | 1,322 | 20,200 |
| 2026/06/08 | 1,326 | 1,335 | 1,309 | 1,333 | 39,300 |
| 2026/06/05 | 1,324 | 1,359 | 1,310 | 1,333 | 70,800 |
| 2026/06/04 | 1,299 | 1,328 | 1,274 | 1,318 | 80,300 |
| 2026/06/03 | 1,255 | 1,305 | 1,250 | 1,303 | 56,100 |
| 2026/06/02 | 1,279 | 1,288 | 1,253 | 1,265 | 43,800 |
| 2026/06/01 | 1,241 | 1,296 | 1,241 | 1,279 | 93,900 |
| 2026/05/29 | 1,262 | 1,269 | 1,241 | 1,241 | 115,800 |
| 2026/05/28 | 1,291 | 1,325 | 1,245 | 1,271 | 77,500 |
| 2026/05/28 | 1 -> 3.00 分割 | ||||
| 2026/05/27 | 4,000 | 4,005 | 3,905 | 3,955 | 129,700 |
| 2026/05/26 | 3,995 | 4,010 | 3,980 | 3,980 | 15,400 |
| 2026/05/25 | 4,000 | 4,010 | 3,940 | 3,995 | 43,100 |
| 2026/05/22 | 3,950 | 4,015 | 3,950 | 3,995 | 25,800 |
| 2026/05/21 | 4,025 | 4,050 | 3,940 | 3,940 | 16,700 |
| 2026/05/20 | 4,110 | 4,125 | 3,980 | 4,000 | 32,500 |
| 2026/05/19 | 4,095 | 4,240 | 4,070 | 4,115 | 44,300 |
| 2026/05/18 | 4,070 | 4,100 | 4,030 | 4,030 | 35,500 |
| 2026/05/15 | 4,040 | 4,055 | 4,000 | 4,050 | 19,300 |
| 2026/05/14 | 4,170 | 4,200 | 3,975 | 4,040 | 51,900 |
| 2026/05/13 | 4,190 | 4,220 | 4,170 | 4,170 | 14,100 |
| 2026/05/12 | 4,280 | 4,290 | 4,215 | 4,215 | 15,800 |
| 2026/05/11 | 4,255 | 4,295 | 4,225 | 4,250 | 16,800 |
| 2026/05/08 | 4,160 | 4,265 | 4,160 | 4,255 | 18,700 |
| 2026/05/07 | 4,150 | 4,230 | 4,080 | 4,170 | 23,700 |
| 2026/05/01 | 4,185 | 4,210 | 4,130 | 4,155 | 31,700 |
| 2026/04/30 | 4,280 | 4,280 | 4,175 | 4,185 | 36,500 |
| 2026/04/28 | 4,335 | 4,390 | 4,280 | 4,310 | 34,600 |
| 2026/04/27 | 4,335 | 4,335 | 4,230 | 4,280 | 34,500 |
| 2026/04/24 | 4,325 | 4,325 | 4,210 | 4,270 | 25,100 |
| 2026/04/23 | 4,280 | 4,300 | 4,230 | 4,300 | 36,000 |
| 2026/04/22 | 4,290 | 4,305 | 4,215 | 4,240 | 42,400 |
| 2026/04/21 | 4,145 | 4,200 | 4,110 | 4,150 | 24,500 |
| 2026/04/20 | 4,145 | 4,155 | 4,110 | 4,110 | 16,700 |
| 2026/04/17 | 4,090 | 4,165 | 4,075 | 4,140 | 29,000 |
| 2026/04/16 | 4,070 | 4,085 | 4,020 | 4,080 | 39,600 |
| 2026/04/15 | 4,125 | 4,125 | 3,995 | 4,035 | 35,500 |
| 2026/04/14 | 4,045 | 4,130 | 4,045 | 4,080 | 65,000 |
| 2026/04/13 | 3,925 | 4,055 | 3,920 | 4,015 | 30,200 |
| 2026/04/10 | 4,035 | 4,065 | 3,950 | 3,975 | 75,800 |
| 2026/04/09 | 4,220 | 4,255 | 4,025 | 4,025 | 65,300 |
| 2026/04/08 | 4,155 | 4,275 | 4,120 | 4,205 | 58,500 |
| 2026/04/07 | 4,035 | 4,160 | 4,035 | 4,085 | 42,200 |
| 2026/04/06 | 3,995 | 4,050 | 3,995 | 4,020 | 39,900 |
| 2026/04/03 | 4,000 | 4,015 | 3,950 | 3,995 | 60,100 |
| 2026/03/27 | 4,735 | 4,815 | 4,700 | 4,720 | 49,300 |
| 2026/03/26 | 4,910 | 4,910 | 4,700 | 4,755 | 34,500 |
| 2026/03/25 | 4,865 | 4,895 | 4,780 | 4,840 | 47,600 |
| 2026/03/24 | 4,700 | 4,725 | 4,585 | 4,725 | 36,800 |
| 2026/03/23 | 4,685 | 4,700 | 4,555 | 4,585 | 35,900 |
| 2026/03/19 | 4,835 | 4,845 | 4,725 | 4,755 | 52,400 |
| 2026/03/18 | 4,680 | 4,835 | 4,635 | 4,775 | 39,000 |
| 2026/03/17 | 4,570 | 4,715 | 4,555 | 4,560 | 33,400 |
| 2026/03/16 | 4,520 | 4,590 | 4,500 | 4,575 | 13,800 |
| 2026/03/13 | 4,545 | 4,585 | 4,520 | 4,520 | 8,700 |
| 2026/03/12 | 4,645 | 4,665 | 4,570 | 4,585 | 12,700 |
| 2026/03/11 | 4,590 | 4,685 | 4,570 | 4,645 | 15,600 |
| 2026/03/10 | 4,595 | 4,640 | 4,520 | 4,585 | 24,400 |
| 2026/03/09 | 4,450 | 4,455 | 4,300 | 4,455 | 41,500 |
| 2026/03/06 | 4,610 | 4,615 | 4,535 | 4,610 | 19,400 |
| 2026/03/05 | 4,490 | 4,720 | 4,465 | 4,610 | 34,300 |
| 2026/03/04 | 4,425 | 4,465 | 4,245 | 4,350 | 47,600 |
| 2026/03/03 | 4,670 | 4,670 | 4,510 | 4,510 | 31,800 |
| 2026/03/02 | 4,645 | 4,705 | 4,630 | 4,680 | 25,600 |
| 2026/02/27 | 4,510 | 4,800 | 4,510 | 4,770 | 37,800 |
| 2026/02/26 | 4,495 | 4,560 | 4,475 | 4,525 | 13,500 |
| 2026/02/25 | 4,515 | 4,540 | 4,460 | 4,520 | 38,100 |
| 2026/02/24 | 4,590 | 4,620 | 4,520 | 4,580 | 27,900 |
| 2026/02/20 | 4,645 | 4,650 | 4,525 | 4,580 | 34,100 |
| 2026/02/19 | 4,560 | 4,590 | 4,480 | 4,590 | 36,600 |
| 2026/02/18 | 4,565 | 4,600 | 4,500 | 4,510 | 17,800 |
| 2026/02/17 | 4,585 | 4,585 | 4,445 | 4,525 | 15,600 |
| 2026/02/16 | 4,440 | 4,520 | 4,385 | 4,515 | 18,800 |
| 2026/02/13 | 4,440 | 4,500 | 4,330 | 4,445 | 22,900 |
| 2026/02/12 | 4,565 | 4,615 | 4,475 | 4,475 | 23,100 |
| 2026/02/10 | 4,410 | 4,635 | 4,410 | 4,615 | 41,000 |
| 2026/02/09 | 4,400 | 4,455 | 4,355 | 4,445 | 54,000 |
| 2026/02/06 | 4,305 | 4,370 | 4,260 | 4,370 | 12,700 |
| 2026/02/05 | 4,395 | 4,395 | 4,290 | 4,320 | 26,700 |
| 2026/02/04 | 4,255 | 4,370 | 4,185 | 4,370 | 32,000 |
| 2026/02/03 | 4,220 | 4,285 | 4,195 | 4,235 | 12,600 |
| 2026/02/02 | 4,305 | 4,360 | 4,200 | 4,230 | 22,700 |
| 2026/01/30 | 4,365 | 4,370 | 4,275 | 4,305 | 15,900 |
| 2026/01/29 | 4,305 | 4,365 | 4,270 | 4,365 | 18,700 |
| 2026/01/28 | 4,365 | 4,375 | 4,285 | 4,285 | 32,300 |
| 2026/01/27 | 4,415 | 4,455 | 4,350 | 4,425 | 33,400 |
| 2026/01/26 | 4,585 | 4,610 | 4,370 | 4,375 | 53,100 |
| 2026/01/23 | 4,545 | 4,685 | 4,545 | 4,655 | 19,200 |
| 2026/01/22 | 4,575 | 4,575 | 4,505 | 4,540 | 12,300 |
| 2026/01/21 | 4,480 | 4,610 | 4,455 | 4,575 | 25,600 |
| 2026/01/20 | 4,655 | 4,655 | 4,530 | 4,550 | 32,800 |
| 2026/01/19 | 4,855 | 4,855 | 4,660 | 4,690 | 32,500 |
| 2026/01/16 | 4,775 | 4,860 | 4,765 | 4,860 | 30,900 |
| 2026/01/15 | 4,690 | 4,790 | 4,605 | 4,775 | 22,000 |
| 2026/01/14 | 4,875 | 4,880 | 4,700 | 4,735 | 40,300 |
| 2026/01/13 | 4,900 | 4,970 | 4,870 | 4,885 | 18,500 |
| 2026/01/09 | 4,880 | 4,955 | 4,865 | 4,890 | 16,700 |
| 2026/01/08 | 4,825 | 4,945 | 4,810 | 4,910 | 22,200 |
| 2026/01/07 | 4,690 | 4,985 | 4,660 | 4,805 | 110,400 |
| 2026/01/06 | 4,630 | 4,715 | 4,615 | 4,690 | 37,100 |
| 2026/01/05 | 4,740 | 4,790 | 4,555 | 4,560 | 58,600 |
| 2025/12/30 | 4,920 | 4,920 | 4,765 | 4,765 | 30,000 |
| 2025/12/29 | 4,780 | 4,920 | 4,740 | 4,850 | 82,900 |
| 2025/12/26 | 4,925 | 4,960 | 4,830 | 4,960 | 52,700 |
| 2025/12/25 | 4,900 | 4,900 | 4,850 | 4,865 | 12,200 |
| 2025/12/24 | 4,870 | 4,920 | 4,810 | 4,850 | 22,300 |
| 2025/12/23 | 4,630 | 4,875 | 4,630 | 4,865 | 44,500 |
| 2025/12/22 | 4,725 | 4,760 | 4,605 | 4,630 | 62,200 |
| 2025/12/19 | 4,860 | 4,860 | 4,715 | 4,745 | 86,400 |
| 2025/12/18 | 4,795 | 5,060 | 4,715 | 4,920 | 324,900 |
| 2025/12/17 | 4,585 | 4,585 | 4,585 | 4,585 | 10,200 |
| 2025/12/16 | 3,880 | 3,910 | 3,860 | 3,885 | 12,900 |
| 2025/12/15 | 3,925 | 3,925 | 3,835 | 3,865 | 12,400 |
| 2025/12/12 | 3,795 | 3,925 | 3,790 | 3,925 | 36,500 |
| 2025/12/11 | 3,785 | 3,790 | 3,735 | 3,770 | 18,300 |
| 2025/12/10 | 3,785 | 3,785 | 3,740 | 3,770 | 12,300 |
| 2025/12/09 | 3,750 | 3,785 | 3,720 | 3,735 | 11,000 |
| 2025/12/08 | 3,700 | 3,785 | 3,690 | 3,785 | 33,500 |
| 2025/12/05 | 3,695 | 3,740 | 3,640 | 3,645 | 45,700 |
| 2025/12/04 | 3,700 | 3,745 | 3,680 | 3,680 | 19,700 |
| 2025/12/03 | 3,810 | 3,810 | 3,715 | 3,715 | 6,600 |
| 2025/12/02 | 3,730 | 3,810 | 3,710 | 3,740 | 13,800 |
| 2025/12/01 | 3,735 | 3,770 | 3,725 | 3,755 | 13,500 |
| 2025/11/28 | 3,740 | 3,780 | 3,725 | 3,725 | 15,900 |
| 2025/11/27 | 3,650 | 3,750 | 3,630 | 3,720 | 23,800 |
| 2025/11/26 | 3,605 | 3,690 | 3,590 | 3,660 | 39,300 |
| 2025/11/25 | 3,655 | 3,655 | 3,580 | 3,600 | 18,100 |
| 2025/11/21 | 3,605 | 3,670 | 3,605 | 3,670 | 10,600 |
| 2025/11/20 | 3,660 | 3,660 | 3,625 | 3,635 | 12,200 |
| 2025/11/19 | 3,640 | 3,690 | 3,625 | 3,660 | 14,500 |
| 2025/11/18 | 3,720 | 3,720 | 3,615 | 3,635 | 15,900 |
| 2025/11/17 | 3,710 | 3,725 | 3,670 | 3,705 | 22,500 |
| 2025/11/14 | 3,735 | 3,780 | 3,680 | 3,710 | 18,800 |
| 2025/11/13 | 3,640 | 3,760 | 3,615 | 3,735 | 22,700 |
| 2025/11/12 | 3,610 | 3,640 | 3,600 | 3,630 | 11,600 |
| 2025/11/11 | 3,610 | 3,630 | 3,550 | 3,610 | 16,500 |
| 2025/11/10 | 3,625 | 3,635 | 3,585 | 3,610 | 13,300 |
| 2025/11/07 | 3,545 | 3,640 | 3,545 | 3,625 | 15,800 |
| 2025/11/06 | 3,540 | 3,630 | 3,530 | 3,615 | 21,800 |
| 2025/11/05 | 3,565 | 3,580 | 3,435 | 3,540 | 62,100 |
| 2025/11/04 | 3,605 | 3,645 | 3,570 | 3,575 | 37,700 |
| 2025/10/31 | 3,765 | 3,795 | 3,675 | 3,675 | 15,500 |
| 2025/10/30 | 3,690 | 3,765 | 3,655 | 3,765 | 20,900 |
| 2025/10/29 | 3,860 | 3,860 | 3,690 | 3,715 | 64,600 |
| 2025/10/28 | 3,830 | 3,890 | 3,800 | 3,865 | 23,300 |
| 2025/10/27 | 3,850 | 3,885 | 3,795 | 3,800 | 24,600 |
| 2025/10/24 | 3,865 | 3,885 | 3,795 | 3,885 | 36,700 |
| 2025/10/23 | 3,930 | 3,935 | 3,855 | 3,880 | 32,300 |
| 2025/10/22 | 3,930 | 4,000 | 3,925 | 4,000 | 32,200 |
| 2025/10/21 | 3,965 | 3,965 | 3,865 | 3,875 | 17,500 |
| 2025/10/20 | 3,875 | 3,965 | 3,875 | 3,965 | 20,900 |
| 2025/10/17 | 3,870 | 3,875 | 3,785 | 3,860 | 19,700 |
| 2025/10/16 | 3,960 | 3,960 | 3,850 | 3,870 | 25,000 |
| 2025/10/15 | 3,825 | 3,960 | 3,815 | 3,930 | 33,200 |
| 2025/10/14 | 3,840 | 3,950 | 3,800 | 3,815 | 40,200 |
| 2025/10/10 | 3,790 | 3,950 | 3,790 | 3,860 | 66,100 |
| 2025/10/09 | 3,705 | 3,770 | 3,685 | 3,750 | 25,600 |
| 2025/10/08 | 3,685 | 3,790 | 3,670 | 3,705 | 54,900 |