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
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
2023/10/02 1,823 1,850 1,733 1,734 436,200
2023/09/29 2,021 2,040 1,954 1,983 196,800
2023/09/28 2,069 2,069 2,018 2,025 55,900
2023/09/27 2,035 2,068 2,017 2,045 62,000
2023/09/26 2,060 2,093 2,040 2,040 72,100
2023/09/25 2,276 2,288 2,067 2,085 196,000
2023/09/22 2,267 2,322 2,266 2,298 44,800
2023/09/21 2,322 2,341 2,288 2,304 36,800
2023/09/20 2,341 2,395 2,311 2,317 70,700
2023/09/19 2,276 2,319 2,272 2,319 49,500
2023/09/15 2,279 2,285 2,240 2,278 55,800
2023/09/14 2,299 2,324 2,265 2,269 27,500
2023/09/13 2,261 2,298 2,261 2,287 53,200
2023/09/12 2,281 2,302 2,239 2,275 49,000
2023/09/11 2,290 2,303 2,261 2,275 40,900
2023/09/08 2,270 2,336 2,259 2,273 77,200
2023/09/07 2,230 2,289 2,221 2,288 65,500
2023/09/06 2,240 2,242 2,228 2,242 38,000
2023/09/05 2,161 2,229 2,150 2,229 68,000
2023/09/04 2,141 2,161 2,125 2,161 24,900
2023/09/01 2,086 2,117 2,082 2,117 20,100
2023/08/31 2,141 2,163 2,103 2,108 37,600
2023/08/30 2,172 2,196 2,144 2,156 49,700
2023/08/29 2,162 2,184 2,150 2,172 34,000
2023/08/28 2,157 2,164 2,134 2,162 49,200
2023/08/25 2,075 2,166 2,063 2,125 67,700
2023/08/24 2,059 2,102 2,048 2,095 38,300
2023/08/23 1,998 2,057 1,995 2,052 38,300
2023/08/22 2,008 2,042 1,999 2,020 41,400
2023/08/21 2,050 2,064 1,990 2,001 98,100
2023/08/18 2,020 2,049 1,995 2,032 84,000
2023/08/17 2,071 2,078 2,021 2,028 62,100
2023/08/16 2,077 2,128 2,072 2,072 64,700
2023/08/15 2,046 2,137 2,027 2,099 113,800
2023/08/14 2,062 2,071 2,017 2,049 61,200
2023/08/10 2,017 2,054 2,005 2,050 46,900
2023/08/09 2,072 2,094 2,023 2,026 67,100
2023/08/08 2,078 2,113 2,066 2,093 83,100
2023/08/07 1,958 2,068 1,940 2,065 108,700
2023/08/04 2,000 2,023 1,970 1,983 94,600
2023/08/03 2,021 2,048 2,002 2,025 72,000
2023/08/02 2,002 2,055 2,001 2,044 74,100
2023/08/01 2,009 2,045 2,005 2,024 63,400
2023/07/31 2,055 2,066 2,001 2,006 101,300
2023/07/28 2,039 2,060 1,990 2,030 255,200
2023/07/27 2,025 2,095 2,025 2,068 176,800
2023/07/26 1,980 2,055 1,970 2,046 323,300
2023/07/25 1,908 1,962 1,857 1,962 200,300
2023/07/24 1,844 1,899 1,837 1,879 152,500
2023/07/21 1,858 1,904 1,844 1,852 152,300
2023/07/20 1,861 1,933 1,852 1,876 316,300
2023/07/19 1,828 1,862 1,819 1,850 210,700
2023/07/18 1,750 1,855 1,730 1,818 409,300
2023/07/14 1,779 1,810 1,717 1,736 468,300
2023/07/13 1,670 1,767 1,632 1,760 1,502,600
2023/07/12 1,590 1,630 1,563 1,630 837,500
2023/07/11 1,350 1,365 1,323 1,330 190,600
2023/07/10 1,348 1,348 1,328 1,341 61,600
2023/07/07 1,337 1,351 1,321 1,325 80,200
2023/07/06 1,378 1,381 1,353 1,354 56,400
2023/07/05 1,401 1,405 1,376 1,380 82,000
2023/07/04 1,392 1,416 1,388 1,411 38,000
2023/07/03 1,399 1,418 1,392 1,398 53,700
2023/06/30 1,391 1,396 1,376 1,394 30,500
2023/06/29 1,398 1,406 1,388 1,393 41,100
2023/06/28 1,371 1,393 1,370 1,388 40,500
2023/06/27 1,378 1,378 1,348 1,366 44,800
2023/06/26 1,390 1,406 1,376 1,378 27,900
2023/06/23 1,397 1,409 1,383 1,392 46,300
2023/06/22 1,394 1,409 1,389 1,400 52,500
2023/06/21 1,385 1,402 1,385 1,394 20,700
2023/06/20 1,383 1,401 1,374 1,393 45,700
2023/06/19 1,372 1,394 1,365 1,380 48,700
2023/06/16 1,336 1,367 1,335 1,367 54,600
2023/06/15 1,335 1,346 1,325 1,338 31,600
2023/06/14 1,347 1,352 1,333 1,335 31,300
2023/06/13 1,350 1,352 1,334 1,335 22,600
2023/06/12 1,348 1,358 1,338 1,342 38,100
2023/06/09 1,345 1,345 1,332 1,334 24,800
2023/06/08 1,335 1,347 1,317 1,325 38,100
2023/06/07 1,355 1,367 1,335 1,341 42,900
2023/06/06 1,334 1,358 1,326 1,349 52,900

このページの先頭へ