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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,923 | 1,923 | 1,870 | 1,874 | 31,900 |
| 2024/07/25 | 1,940 | 1,974 | 1,922 | 1,922 | 32,100 |
| 2024/07/24 | 1,945 | 1,978 | 1,936 | 1,949 | 19,900 |
| 2024/07/23 | 1,956 | 1,967 | 1,935 | 1,945 | 30,900 |
| 2024/07/22 | 2,061 | 2,061 | 1,967 | 1,969 | 49,000 |
| 2024/07/19 | 2,031 | 2,073 | 2,027 | 2,064 | 25,000 |
| 2024/07/18 | 2,016 | 2,046 | 2,000 | 2,031 | 33,100 |
| 2024/07/17 | 2,016 | 2,060 | 2,008 | 2,016 | 39,200 |
| 2024/07/16 | 2,116 | 2,116 | 2,014 | 2,014 | 41,800 |
| 2024/07/12 | 2,103 | 2,128 | 2,077 | 2,091 | 45,800 |
| 2024/07/11 | 2,113 | 2,159 | 2,105 | 2,110 | 47,400 |
| 2024/07/10 | 2,134 | 2,180 | 2,082 | 2,113 | 249,000 |
| 2024/07/09 | 2,456 | 2,469 | 2,330 | 2,344 | 86,200 |
| 2024/07/08 | 2,487 | 2,507 | 2,471 | 2,471 | 21,800 |
| 2024/07/05 | 2,472 | 2,524 | 2,460 | 2,494 | 19,500 |
| 2024/07/04 | 2,450 | 2,542 | 2,450 | 2,472 | 22,300 |
| 2024/07/03 | 2,465 | 2,475 | 2,420 | 2,436 | 14,900 |
| 2024/07/02 | 2,512 | 2,512 | 2,452 | 2,485 | 14,000 |
| 2024/07/01 | 2,463 | 2,530 | 2,460 | 2,498 | 27,900 |
| 2024/06/28 | 2,408 | 2,454 | 2,385 | 2,442 | 20,500 |
| 2024/06/27 | 2,336 | 2,450 | 2,335 | 2,401 | 42,100 |
| 2024/06/26 | 2,325 | 2,348 | 2,319 | 2,335 | 6,600 |
| 2024/06/25 | 2,281 | 2,317 | 2,281 | 2,317 | 8,300 |
| 2024/06/24 | 2,288 | 2,288 | 2,261 | 2,284 | 16,300 |
| 2024/06/21 | 2,286 | 2,286 | 2,250 | 2,257 | 10,800 |
| 2024/06/20 | 2,302 | 2,307 | 2,264 | 2,267 | 18,500 |
| 2024/06/19 | 2,272 | 2,305 | 2,268 | 2,292 | 12,500 |
| 2024/06/18 | 2,271 | 2,296 | 2,268 | 2,272 | 5,500 |
| 2024/06/17 | 2,257 | 2,324 | 2,257 | 2,271 | 22,900 |
| 2024/06/14 | 2,250 | 2,310 | 2,250 | 2,307 | 15,900 |
| 2024/06/13 | 2,260 | 2,300 | 2,200 | 2,247 | 15,300 |
| 2024/06/12 | 2,304 | 2,310 | 2,263 | 2,272 | 19,900 |
| 2024/06/11 | 2,300 | 2,307 | 2,281 | 2,304 | 13,500 |
| 2024/06/10 | 2,333 | 2,333 | 2,267 | 2,287 | 11,300 |
| 2024/06/07 | 2,299 | 2,311 | 2,275 | 2,299 | 16,200 |
| 2024/06/06 | 2,272 | 2,321 | 2,272 | 2,295 | 19,400 |
| 2024/06/05 | 2,300 | 2,338 | 2,276 | 2,277 | 18,000 |
| 2024/06/04 | 2,321 | 2,352 | 2,317 | 2,317 | 11,200 |
| 2024/06/03 | 2,343 | 2,368 | 2,310 | 2,322 | 21,000 |
| 2024/05/31 | 2,322 | 2,353 | 2,298 | 2,353 | 10,600 |
| 2024/05/30 | 2,280 | 2,331 | 2,250 | 2,300 | 29,200 |
| 2024/05/29 | 2,368 | 2,376 | 2,287 | 2,307 | 78,100 |
| 2024/05/28 | 2,444 | 2,468 | 2,379 | 2,391 | 39,200 |
| 2024/05/27 | 2,344 | 2,437 | 2,325 | 2,437 | 31,800 |
| 2024/05/24 | 2,304 | 2,360 | 2,302 | 2,349 | 29,600 |
| 2024/05/23 | 2,340 | 2,364 | 2,306 | 2,316 | 25,500 |
| 2024/05/22 | 2,264 | 2,391 | 2,264 | 2,364 | 67,900 |
| 2024/05/21 | 2,290 | 2,309 | 2,236 | 2,249 | 34,200 |
| 2024/05/20 | 2,282 | 2,319 | 2,282 | 2,290 | 19,900 |
| 2024/05/17 | 2,312 | 2,335 | 2,269 | 2,300 | 34,200 |
| 2024/05/16 | 2,323 | 2,364 | 2,314 | 2,316 | 13,200 |
| 2024/05/15 | 2,314 | 2,347 | 2,306 | 2,336 | 40,100 |
| 2024/05/14 | 2,322 | 2,332 | 2,275 | 2,322 | 24,700 |
| 2024/05/13 | 2,356 | 2,365 | 2,323 | 2,325 | 19,200 |
| 2024/05/10 | 2,383 | 2,383 | 2,355 | 2,371 | 14,600 |
| 2024/05/09 | 2,340 | 2,400 | 2,331 | 2,395 | 27,900 |
| 2024/05/08 | 2,357 | 2,367 | 2,324 | 2,344 | 55,000 |
| 2024/05/07 | 2,271 | 2,347 | 2,271 | 2,347 | 28,000 |
| 2024/05/02 | 2,280 | 2,295 | 2,234 | 2,266 | 19,800 |
| 2024/05/01 | 2,240 | 2,295 | 2,222 | 2,274 | 34,900 |
| 2024/04/30 | 2,322 | 2,332 | 2,249 | 2,261 | 59,900 |
| 2024/04/26 | 2,279 | 2,333 | 2,262 | 2,305 | 104,200 |
| 2024/04/25 | 2,300 | 2,319 | 2,275 | 2,300 | 34,000 |
| 2024/04/24 | 2,301 | 2,311 | 2,259 | 2,292 | 69,800 |
| 2024/04/23 | 2,210 | 2,294 | 2,210 | 2,286 | 70,300 |
| 2024/04/22 | 2,239 | 2,242 | 2,205 | 2,209 | 62,100 |
| 2024/04/19 | 2,273 | 2,338 | 2,196 | 2,229 | 123,500 |
| 2024/04/18 | 2,127 | 2,248 | 2,095 | 2,234 | 147,800 |
| 2024/04/17 | 2,157 | 2,165 | 2,088 | 2,139 | 54,800 |
| 2024/04/16 | 2,186 | 2,230 | 2,147 | 2,156 | 55,500 |
| 2024/04/15 | 2,235 | 2,275 | 2,208 | 2,233 | 62,300 |
| 2024/04/12 | 2,242 | 2,286 | 2,212 | 2,235 | 74,800 |
| 2024/04/11 | 2,270 | 2,309 | 2,224 | 2,224 | 79,600 |
| 2024/04/10 | 2,268 | 2,323 | 2,261 | 2,300 | 112,800 |
| 2024/04/09 | 2,124 | 2,298 | 2,113 | 2,269 | 311,400 |
| 2024/04/08 | 2,021 | 2,078 | 1,994 | 2,042 | 78,300 |
| 2024/04/05 | 1,993 | 2,060 | 1,950 | 1,981 | 68,200 |
| 2024/04/04 | 2,020 | 2,021 | 1,982 | 2,011 | 42,900 |
| 2024/04/03 | 1,966 | 2,034 | 1,931 | 1,986 | 100,500 |
| 2024/04/02 | 1,902 | 2,007 | 1,894 | 1,991 | 152,800 |
| 2024/04/01 | 1,896 | 1,981 | 1,862 | 1,869 | 361,900 |
| 2024/03/29 | 1,794 | 1,794 | 1,721 | 1,736 | 114,700 |
| 2024/03/28 | 1,828 | 1,830 | 1,772 | 1,774 | 41,000 |
| 2024/03/27 | 1,797 | 1,816 | 1,791 | 1,798 | 22,900 |
| 2024/03/26 | 1,800 | 1,823 | 1,797 | 1,797 | 24,700 |
| 2024/03/25 | 1,809 | 1,874 | 1,803 | 1,807 | 46,000 |
| 2024/03/22 | 1,816 | 1,822 | 1,796 | 1,814 | 26,000 |
| 2024/03/21 | 1,793 | 1,825 | 1,784 | 1,823 | 37,600 |
| 2024/03/19 | 1,770 | 1,786 | 1,760 | 1,774 | 22,100 |
| 2024/03/18 | 1,792 | 1,815 | 1,762 | 1,775 | 29,500 |
| 2024/03/15 | 1,777 | 1,783 | 1,727 | 1,752 | 43,600 |
| 2024/03/14 | 1,777 | 1,805 | 1,767 | 1,777 | 23,400 |
| 2024/03/13 | 1,798 | 1,824 | 1,777 | 1,777 | 12,900 |
| 2024/03/12 | 1,777 | 1,798 | 1,760 | 1,798 | 18,200 |
| 2024/03/11 | 1,840 | 1,857 | 1,773 | 1,791 | 33,300 |
| 2024/03/08 | 1,839 | 1,865 | 1,839 | 1,850 | 18,800 |
| 2024/03/07 | 1,894 | 1,894 | 1,848 | 1,854 | 23,800 |
| 2024/03/06 | 1,839 | 1,884 | 1,839 | 1,854 | 21,500 |
| 2024/03/05 | 1,843 | 1,861 | 1,826 | 1,852 | 13,100 |
| 2024/03/04 | 1,852 | 1,868 | 1,828 | 1,844 | 25,400 |
| 2024/03/01 | 1,898 | 1,915 | 1,834 | 1,849 | 38,000 |
| 2024/02/29 | 1,907 | 1,912 | 1,879 | 1,898 | 15,500 |
| 2024/02/28 | 1,900 | 1,933 | 1,900 | 1,912 | 21,900 |
| 2024/02/27 | 1,885 | 1,898 | 1,873 | 1,895 | 34,600 |
| 2024/02/26 | 1,851 | 1,908 | 1,851 | 1,885 | 20,000 |
| 2024/02/22 | 1,882 | 1,884 | 1,841 | 1,848 | 19,900 |
| 2024/02/21 | 1,872 | 1,898 | 1,870 | 1,882 | 15,400 |
| 2024/02/20 | 1,901 | 1,911 | 1,880 | 1,891 | 39,400 |
| 2024/02/19 | 1,810 | 1,865 | 1,801 | 1,865 | 20,800 |
| 2024/02/16 | 1,813 | 1,813 | 1,769 | 1,808 | 41,300 |
| 2024/02/15 | 1,844 | 1,844 | 1,789 | 1,789 | 28,100 |
| 2024/02/14 | 1,835 | 1,864 | 1,835 | 1,844 | 17,700 |
| 2024/02/13 | 1,835 | 1,866 | 1,835 | 1,853 | 17,700 |
| 2024/02/09 | 1,836 | 1,880 | 1,835 | 1,836 | 30,400 |
| 2024/02/08 | 1,875 | 1,881 | 1,836 | 1,853 | 37,800 |
| 2024/02/07 | 1,871 | 1,903 | 1,871 | 1,875 | 25,600 |
| 2024/02/06 | 1,919 | 1,919 | 1,871 | 1,871 | 30,700 |
| 2024/02/05 | 1,883 | 1,937 | 1,877 | 1,927 | 31,800 |
| 2024/02/02 | 1,854 | 1,885 | 1,848 | 1,876 | 23,700 |
| 2024/02/01 | 1,860 | 1,871 | 1,837 | 1,839 | 22,300 |
| 2024/01/31 | 1,882 | 1,898 | 1,835 | 1,865 | 35,200 |
| 2024/01/30 | 1,877 | 1,891 | 1,838 | 1,880 | 83,100 |
| 2024/01/29 | 1,822 | 1,884 | 1,822 | 1,877 | 72,900 |
| 2024/01/26 | 1,799 | 1,812 | 1,781 | 1,782 | 20,600 |
| 2024/01/25 | 1,789 | 1,808 | 1,775 | 1,787 | 26,500 |
| 2024/01/24 | 1,775 | 1,813 | 1,755 | 1,771 | 30,500 |
| 2024/01/23 | 1,781 | 1,797 | 1,756 | 1,778 | 35,300 |
| 2024/01/22 | 1,749 | 1,787 | 1,730 | 1,768 | 31,600 |
| 2024/01/19 | 1,717 | 1,749 | 1,707 | 1,733 | 54,700 |
| 2024/01/18 | 1,735 | 1,771 | 1,708 | 1,710 | 51,600 |
| 2024/01/17 | 1,831 | 1,837 | 1,727 | 1,727 | 162,600 |
| 2024/01/16 | 1,908 | 1,948 | 1,854 | 1,855 | 76,300 |
| 2024/01/15 | 1,888 | 1,962 | 1,888 | 1,904 | 57,300 |
| 2024/01/12 | 1,895 | 1,907 | 1,870 | 1,897 | 62,000 |
| 2024/01/11 | 1,924 | 1,924 | 1,852 | 1,871 | 110,200 |
| 2024/01/10 | 1,940 | 1,976 | 1,828 | 1,884 | 133,000 |
| 2024/01/09 | 1,933 | 1,999 | 1,900 | 1,926 | 133,400 |
| 2024/01/05 | 1,868 | 1,959 | 1,849 | 1,958 | 188,300 |
| 2024/01/04 | 1,732 | 1,859 | 1,732 | 1,849 | 210,500 |
| 2023/12/29 | 1,627 | 1,744 | 1,588 | 1,712 | 355,600 |
| 2023/12/28 | 1,710 | 1,753 | 1,687 | 1,730 | 98,400 |
| 2023/12/27 | 1,680 | 1,703 | 1,680 | 1,690 | 65,500 |
| 2023/12/26 | 1,660 | 1,696 | 1,651 | 1,683 | 51,300 |
| 2023/12/25 | 1,650 | 1,661 | 1,646 | 1,651 | 26,800 |
| 2023/12/22 | 1,640 | 1,660 | 1,640 | 1,646 | 18,900 |
| 2023/12/21 | 1,633 | 1,648 | 1,625 | 1,640 | 29,100 |
| 2023/12/20 | 1,650 | 1,660 | 1,636 | 1,642 | 18,900 |
| 2023/12/19 | 1,625 | 1,652 | 1,624 | 1,640 | 24,100 |
| 2023/12/18 | 1,608 | 1,627 | 1,600 | 1,624 | 26,300 |
| 2023/12/15 | 1,621 | 1,628 | 1,610 | 1,620 | 13,600 |
| 2023/12/14 | 1,639 | 1,641 | 1,614 | 1,621 | 22,500 |
| 2023/12/13 | 1,653 | 1,658 | 1,636 | 1,637 | 14,000 |
| 2023/12/12 | 1,677 | 1,677 | 1,641 | 1,641 | 22,900 |
| 2023/12/11 | 1,678 | 1,681 | 1,650 | 1,663 | 17,100 |
| 2023/12/08 | 1,668 | 1,688 | 1,636 | 1,642 | 41,900 |
| 2023/12/07 | 1,680 | 1,687 | 1,678 | 1,678 | 21,700 |
| 2023/12/06 | 1,679 | 1,705 | 1,678 | 1,684 | 28,300 |
| 2023/12/05 | 1,705 | 1,717 | 1,678 | 1,678 | 28,400 |
| 2023/12/04 | 1,700 | 1,722 | 1,690 | 1,722 | 15,900 |
| 2023/12/01 | 1,723 | 1,723 | 1,690 | 1,696 | 24,600 |
| 2023/11/30 | 1,722 | 1,726 | 1,700 | 1,723 | 16,800 |
| 2023/11/29 | 1,695 | 1,749 | 1,695 | 1,726 | 72,700 |
| 2023/11/28 | 1,736 | 1,739 | 1,700 | 1,713 | 204,900 |
| 2023/11/27 | 1,720 | 1,754 | 1,719 | 1,721 | 26,100 |
| 2023/11/24 | 1,735 | 1,735 | 1,706 | 1,714 | 37,000 |
| 2023/11/22 | 1,768 | 1,777 | 1,702 | 1,736 | 84,700 |
| 2023/11/21 | 1,786 | 1,791 | 1,758 | 1,783 | 36,100 |
| 2023/11/20 | 1,776 | 1,801 | 1,776 | 1,792 | 48,200 |
| 2023/11/17 | 1,733 | 1,774 | 1,730 | 1,762 | 42,200 |
| 2023/11/16 | 1,727 | 1,742 | 1,721 | 1,729 | 26,400 |
| 2023/11/15 | 1,721 | 1,726 | 1,700 | 1,716 | 35,500 |
| 2023/11/14 | 1,722 | 1,722 | 1,691 | 1,692 | 33,000 |
| 2023/11/13 | 1,664 | 1,708 | 1,657 | 1,697 | 50,300 |
| 2023/11/10 | 1,644 | 1,672 | 1,637 | 1,670 | 27,900 |
| 2023/11/09 | 1,649 | 1,658 | 1,631 | 1,658 | 28,400 |
| 2023/11/08 | 1,636 | 1,655 | 1,630 | 1,638 | 31,400 |
| 2023/11/07 | 1,634 | 1,648 | 1,627 | 1,645 | 43,500 |
| 2023/11/06 | 1,631 | 1,672 | 1,631 | 1,657 | 43,300 |
| 2023/11/02 | 1,605 | 1,626 | 1,605 | 1,626 | 32,600 |
| 2023/11/01 | 1,623 | 1,623 | 1,605 | 1,610 | 24,600 |
| 2023/10/31 | 1,593 | 1,618 | 1,576 | 1,610 | 66,900 |
| 2023/10/30 | 1,600 | 1,623 | 1,585 | 1,594 | 114,000 |
| 2023/10/27 | 1,616 | 1,627 | 1,608 | 1,622 | 45,600 |
| 2023/10/26 | 1,602 | 1,646 | 1,575 | 1,618 | 114,400 |
| 2023/10/25 | 1,702 | 1,702 | 1,639 | 1,641 | 99,000 |
| 2023/10/24 | 1,718 | 1,718 | 1,640 | 1,700 | 109,500 |
| 2023/10/23 | 1,735 | 1,735 | 1,670 | 1,713 | 95,900 |
| 2023/10/20 | 1,748 | 1,770 | 1,737 | 1,763 | 92,700 |
| 2023/10/19 | 1,716 | 1,751 | 1,715 | 1,751 | 56,500 |
| 2023/10/18 | 1,706 | 1,734 | 1,695 | 1,734 | 59,500 |
| 2023/10/17 | 1,708 | 1,725 | 1,693 | 1,693 | 62,400 |
| 2023/10/16 | 1,687 | 1,711 | 1,672 | 1,685 | 59,800 |
| 2023/10/13 | 1,750 | 1,750 | 1,702 | 1,711 | 87,300 |
| 2023/10/12 | 1,746 | 1,775 | 1,740 | 1,766 | 55,200 |
| 2023/10/11 | 1,747 | 1,767 | 1,735 | 1,735 | 83,300 |
| 2023/10/10 | 1,728 | 1,748 | 1,703 | 1,740 | 117,400 |
| 2023/10/06 | 1,660 | 1,729 | 1,658 | 1,712 | 150,800 |
| 2023/10/05 | 1,630 | 1,655 | 1,610 | 1,647 | 99,200 |
| 2023/10/04 | 1,637 | 1,668 | 1,615 | 1,630 | 142,500 |
| 2023/10/03 | 1,712 | 1,737 | 1,665 | 1,669 | 231,200 |