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
2014/12/30 1,043 1,043 1,029 1,031 13,400
2014/12/29 1,073 1,073 1,028 1,043 51,600
2014/12/26 1,089 1,089 1,080 1,087 2,700
2014/12/25 1,094 1,095 1,085 1,089 20,200
2014/12/24 1,098 1,098 1,085 1,095 7,800
2014/12/22 1,100 1,100 1,085 1,096 10,800
2014/12/19 1,099 1,099 1,092 1,097 5,300
2014/12/18 1,088 1,098 1,088 1,092 4,600
2014/12/17 1,098 1,102 1,085 1,088 4,800
2014/12/16 1,083 1,100 1,083 1,098 8,700
2014/12/15 1,086 1,097 1,086 1,089 3,500
2014/12/12 1,086 1,098 1,086 1,086 11,200
2014/12/11 1,098 1,105 1,096 1,096 8,500
2014/12/10 1,090 1,108 1,090 1,098 24,900
2014/12/09 1,079 1,102 1,072 1,102 10,400
2014/12/08 1,069 1,100 1,069 1,098 14,500
2014/12/05 1,085 1,098 1,084 1,097 3,800
2014/12/04 1,089 1,098 1,071 1,085 15,100
2014/12/03 1,110 1,110 1,092 1,099 16,300
2014/12/02 1,097 1,107 1,097 1,104 3,800
2014/12/01 1,110 1,110 1,098 1,099 7,500
2014/11/28 1,121 1,121 1,100 1,102 4,200
2014/11/27 1,110 1,110 1,101 1,101 2,800
2014/11/26 1,110 1,118 1,102 1,102 10,800
2014/11/25 1,124 1,130 1,120 1,124 41,600
2014/11/21 1,128 1,131 1,127 1,131 1,800
2014/11/20 1,125 1,140 1,125 1,133 4,600
2014/11/19 1,137 1,137 1,120 1,128 13,000
2014/11/18 1,125 1,140 1,120 1,130 5,700
2014/11/17 1,126 1,136 1,126 1,127 2,100
2014/11/14 1,148 1,148 1,124 1,129 5,800
2014/11/13 1,130 1,132 1,121 1,129 7,700
2014/11/12 1,147 1,148 1,135 1,135 6,500
2014/11/11 1,136 1,147 1,136 1,147 900
2014/11/10 1,135 1,150 1,135 1,144 1,800
2014/11/07 1,128 1,137 1,124 1,134 4,800
2014/11/06 1,151 1,151 1,126 1,133 4,900
2014/11/05 1,140 1,140 1,130 1,139 9,900
2014/11/04 1,186 1,186 1,129 1,141 10,000
2014/10/31 1,146 1,161 1,111 1,156 12,700
2014/10/30 1,131 1,162 1,127 1,162 10,600
2014/10/29 1,094 1,128 1,094 1,127 4,200
2014/10/28 1,129 1,129 1,088 1,094 5,700
2014/10/27 1,121 1,125 1,099 1,109 1,200
2014/10/24 1,091 1,099 1,080 1,098 3,500
2014/10/23 1,084 1,160 1,083 1,091 11,500
2014/10/22 1,063 1,078 1,063 1,078 2,300
2014/10/21 1,068 1,072 1,062 1,063 3,200
2014/10/20 1,046 1,071 1,041 1,065 3,800
2014/10/17 1,076 1,076 1,034 1,034 13,000
2014/10/16 1,095 1,095 1,075 1,084 5,000
2014/10/15 1,098 1,108 1,071 1,096 4,800
2014/10/14 1,110 1,112 1,055 1,099 5,300
2014/10/10 1,119 1,123 1,111 1,115 7,600
2014/10/09 1,129 1,135 1,126 1,126 4,100
2014/10/08 1,125 1,138 1,125 1,137 3,700
2014/10/07 1,138 1,147 1,135 1,139 5,300
2014/10/06 1,144 1,144 1,128 1,138 6,800
2014/10/03 1,120 1,136 1,120 1,130 3,400
2014/10/02 1,111 1,159 1,111 1,119 10,300
2014/10/01 1,125 1,130 1,124 1,128 5,500
2014/09/30 1,143 1,143 1,100 1,118 8,200
2014/09/29 1,133 1,141 1,133 1,141 3,800
2014/09/26 1,128 1,135 1,128 1,133 3,900
2014/09/25 1,131 1,131 1,124 1,128 3,700
2014/09/24 1,121 1,123 1,117 1,118 3,300
2014/09/22 1,123 1,129 1,121 1,126 4,700
2014/09/19 1,125 1,133 1,120 1,125 7,600
2014/09/18 1,120 1,126 1,117 1,125 5,400
2014/09/17 1,120 1,126 1,120 1,122 2,300
2014/09/16 1,120 1,132 1,119 1,121 14,100
2014/09/12 1,120 1,123 1,120 1,121 9,500
2014/09/11 1,118 1,127 1,118 1,122 6,200
2014/09/10 1,120 1,126 1,120 1,122 6,400
2014/09/09 1,122 1,129 1,120 1,121 2,800
2014/09/08 1,123 1,127 1,115 1,124 8,600
2014/09/05 1,123 1,127 1,120 1,125 6,300
2014/09/04 1,121 1,126 1,121 1,125 7,300
2014/09/03 1,127 1,127 1,120 1,126 10,100
2014/09/02 1,120 1,127 1,120 1,126 7,000
2014/09/01 1,127 1,127 1,123 1,124 4,800
2014/08/29 1,120 1,124 1,120 1,122 4,800
2014/08/28 1,120 1,127 1,120 1,123 2,600
2014/08/27 1,127 1,130 1,120 1,126 5,700
2014/08/26 1,129 1,142 1,126 1,127 6,800
2014/08/25 1,130 1,138 1,128 1,129 9,400
2014/08/22 1,137 1,137 1,129 1,134 3,600
2014/08/21 1,128 1,144 1,128 1,137 3,900
2014/08/20 1,122 1,150 1,113 1,142 5,200
2014/08/19 1,142 1,155 1,110 1,135 20,900
2014/08/18 1,140 1,149 1,128 1,142 5,700
2014/08/15 1,140 1,143 1,140 1,140 3,900
2014/08/14 1,135 1,150 1,135 1,143 4,300
2014/08/13 1,148 1,148 1,136 1,141 3,700
2014/08/12 1,122 1,150 1,122 1,146 11,700
2014/08/11 1,139 1,143 1,134 1,139 10,200
2014/08/08 1,135 1,139 1,123 1,123 6,800
2014/08/07 1,120 1,130 1,118 1,130 4,500
2014/08/06 1,123 1,127 1,120 1,122 2,700
2014/08/05 1,129 1,139 1,128 1,129 5,100
2014/08/04 1,130 1,144 1,130 1,130 3,700
2014/08/01 1,125 1,147 1,125 1,140 5,300
2014/07/31 1,143 1,143 1,130 1,138 7,700
2014/07/30 1,126 1,146 1,126 1,145 8,600
2014/07/29 1,132 1,141 1,131 1,140 3,000
2014/07/28 1,146 1,149 1,125 1,135 5,400
2014/07/25 1,145 1,145 1,131 1,140 3,000
2014/07/24 1,150 1,150 1,126 1,130 11,100
2014/07/23 1,150 1,155 1,138 1,138 2,500
2014/07/22 1,120 1,133 1,113 1,130 7,400
2014/07/18 1,130 1,131 1,118 1,122 13,700
2014/07/17 1,153 1,153 1,141 1,141 8,800
2014/07/16 1,148 1,148 1,127 1,144 21,900
2014/07/15 1,166 1,166 1,142 1,148 12,300
2014/07/14 1,165 1,165 1,138 1,147 9,700
2014/07/11 1,160 1,160 1,145 1,151 8,900
2014/07/10 1,163 1,166 1,160 1,160 8,700
2014/07/09 1,180 1,180 1,161 1,167 24,500
2014/07/08 1,200 1,208 1,195 1,195 7,100
2014/07/07 1,200 1,209 1,193 1,198 5,000
2014/07/04 1,214 1,214 1,191 1,206 17,800
2014/07/03 1,209 1,286 1,207 1,221 52,600
2014/07/02 1,213 1,215 1,204 1,206 8,100
2014/07/01 1,206 1,210 1,201 1,207 12,800
2014/06/30 1,185 1,205 1,185 1,204 14,100
2014/06/27 1,188 1,189 1,181 1,185 8,500
2014/06/26 1,188 1,207 1,186 1,199 5,500
2014/06/25 1,204 1,204 1,188 1,196 7,600
2014/06/24 1,207 1,207 1,200 1,204 6,800
2014/06/23 1,200 1,203 1,193 1,201 5,000
2014/06/20 1,192 1,205 1,192 1,200 9,800
2014/06/19 1,203 1,206 1,192 1,206 10,100
2014/06/18 1,207 1,208 1,195 1,201 9,800
2014/06/17 1,181 1,203 1,181 1,200 11,300
2014/06/16 1,200 1,200 1,186 1,191 9,100
2014/06/13 1,204 1,204 1,184 1,200 36,500
2014/06/12 1,200 1,201 1,195 1,196 3,000
2014/06/11 1,201 1,203 1,191 1,201 9,200
2014/06/10 1,185 1,208 1,185 1,203 18,500
2014/06/09 1,200 1,208 1,171 1,200 25,000
2014/06/06 1,199 1,209 1,196 1,208 13,200
2014/06/05 1,195 1,195 1,175 1,193 19,600
2014/06/04 1,184 1,195 1,170 1,192 32,200
2014/06/03 1,173 1,196 1,170 1,195 21,300
2014/06/02 1,163 1,193 1,163 1,185 15,400
2014/05/30 1,195 1,199 1,170 1,185 19,700
2014/05/29 1,181 1,197 1,180 1,195 9,600
2014/05/28 1,213 1,213 1,191 1,194 11,700
2014/05/27 1,217 1,217 1,199 1,213 80,400
2014/05/26 1,195 1,217 1,190 1,217 52,800
2014/05/23 1,180 1,189 1,174 1,187 22,400
2014/05/22 1,148 1,185 1,147 1,180 31,200
2014/05/21 1,148 1,170 1,148 1,163 8,400
2014/05/20 1,146 1,177 1,146 1,159 28,800
2014/05/19 1,171 1,195 1,161 1,161 15,400
2014/05/16 1,187 1,202 1,187 1,187 17,700
2014/05/15 1,179 1,217 1,179 1,216 10,000
2014/05/14 1,229 1,230 1,201 1,227 10,000
2014/05/13 1,233 1,233 1,166 1,230 10,500
2014/05/12 1,228 1,228 1,215 1,225 15,200
2014/05/09 1,219 1,229 1,212 1,226 23,400
2014/05/08 1,198 1,220 1,194 1,211 21,900
2014/05/07 1,183 1,206 1,181 1,194 14,300
2014/05/02 1,159 1,190 1,151 1,183 9,200
2014/05/01 1,176 1,179 1,171 1,177 12,500
2014/04/30 1,162 1,180 1,141 1,176 24,500
2014/04/28 1,144 1,158 1,125 1,144 23,300
2014/04/25 1,168 1,183 1,112 1,145 21,300
2014/04/24 1,190 1,190 1,154 1,154 8,800
2014/04/23 1,158 1,180 1,155 1,179 8,300
2014/04/22 1,158 1,174 1,155 1,169 8,800
2014/04/21 1,139 1,171 1,139 1,165 5,900
2014/04/18 1,162 1,169 1,142 1,169 8,200
2014/04/17 1,150 1,161 1,140 1,156 14,600
2014/04/16 1,133 1,149 1,133 1,146 4,900
2014/04/15 1,146 1,146 1,115 1,133 9,200
2014/04/14 1,112 1,150 1,110 1,124 8,100
2014/04/11 1,114 1,120 1,100 1,112 15,500
2014/04/10 1,092 1,126 1,092 1,121 17,300
2014/04/09 1,090 1,110 1,083 1,087 16,400
2014/04/08 1,096 1,117 1,090 1,094 16,700
2014/04/07 1,095 1,107 1,094 1,097 8,100
2014/04/04 1,101 1,104 1,090 1,098 6,200
2014/04/03 1,120 1,122 1,092 1,101 16,800
2014/04/02 1,085 1,120 1,075 1,090 20,700
2014/04/01 1,075 1,089 1,071 1,075 23,200
2014/03/31 1,107 1,120 1,040 1,098 89,300
2014/03/28 1,130 1,137 1,096 1,137 19,300
2014/03/27 1,068 1,100 1,065 1,097 13,100
2014/03/26 1,099 1,100 1,048 1,100 24,900
2014/03/25 1,136 1,136 1,081 1,099 11,900
2014/03/24 1,120 1,136 1,097 1,127 8,900
2014/03/20 1,100 1,121 1,100 1,120 17,400
2014/03/19 1,120 1,122 1,093 1,116 19,200
2014/03/18 1,062 1,100 1,062 1,100 17,300
2014/03/17 1,125 1,125 1,000 1,051 80,200
2014/03/14 1,135 1,144 1,050 1,125 63,000
2014/03/13 1,128 1,148 1,120 1,145 12,600
2014/03/12 1,150 1,150 1,134 1,136 6,100
2014/03/11 1,175 1,175 1,133 1,162 9,400
2014/03/10 1,170 1,170 1,155 1,155 1,600
2014/03/07 1,152 1,169 1,152 1,164 7,200
2014/03/06 1,169 1,169 1,152 1,167 2,600
2014/03/05 1,169 1,169 1,148 1,166 4,700
2014/03/04 1,121 1,159 1,115 1,159 10,600
2014/03/03 1,143 1,159 1,128 1,137 14,700
2014/02/28 1,175 1,175 1,154 1,165 9,600
2014/02/27 1,169 1,171 1,145 1,171 6,000
2014/02/26 1,170 1,170 1,152 1,168 5,200
2014/02/25 1,170 1,171 1,162 1,170 5,300
2014/02/24 1,155 1,185 1,155 1,165 7,300
2014/02/21 1,155 1,185 1,155 1,172 11,500
2014/02/20 1,149 1,178 1,149 1,155 7,500
2014/02/19 1,179 1,180 1,155 1,178 6,700
2014/02/18 1,145 1,180 1,145 1,180 7,000
2014/02/17 1,175 1,175 1,143 1,165 3,600
2014/02/14 1,157 1,165 1,138 1,138 6,100
2014/02/13 1,161 1,180 1,150 1,165 7,600
2014/02/12 1,165 1,193 1,165 1,178 8,700
2014/02/10 1,185 1,205 1,160 1,179 10,200
2014/02/07 1,143 1,177 1,143 1,155 7,800
2014/02/06 1,165 1,165 1,120 1,149 13,400
2014/02/05 1,140 1,173 1,130 1,145 19,500
2014/02/04 1,120 1,152 1,114 1,144 44,500
2014/02/03 1,150 1,185 1,142 1,177 22,700
2014/01/31 1,150 1,190 1,143 1,154 25,500
2014/01/30 1,155 1,176 1,137 1,166 24,800
2014/01/29 1,161 1,195 1,161 1,185 10,600
2014/01/28 1,190 1,210 1,150 1,170 38,500
2014/01/27 1,151 1,185 1,151 1,154 20,800
2014/01/24 1,171 1,200 1,164 1,182 20,600
2014/01/23 1,217 1,232 1,200 1,200 16,400
2014/01/22 1,214 1,224 1,212 1,218 9,700
2014/01/21 1,224 1,224 1,200 1,213 7,800
2014/01/20 1,197 1,216 1,197 1,206 9,400
2014/01/17 1,219 1,224 1,192 1,204 17,300
2014/01/16 1,193 1,225 1,193 1,207 10,100
2014/01/15 1,199 1,207 1,195 1,200 7,000
2014/01/14 1,165 1,205 1,163 1,189 23,600
2014/01/10 1,198 1,208 1,196 1,196 9,800
2014/01/09 1,210 1,210 1,194 1,208 7,400
2014/01/08 1,190 1,205 1,185 1,205 13,400
2014/01/07 1,215 1,215 1,195 1,196 25,300
2014/01/06 1,200 1,215 1,200 1,205 18,000

このページの先頭へ