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
2015/12/30 876 877 862 865 23,400
2015/12/29 861 895 861 883 111,400
2015/12/28 811 840 811 824 17,900
2015/12/25 834 835 817 821 20,500
2015/12/24 847 848 829 834 24,000
2015/12/22 841 853 841 847 11,900
2015/12/21 863 863 835 852 25,700
2015/12/18 858 858 848 849 13,100
2015/12/17 858 858 849 856 28,800
2015/12/16 851 858 851 855 10,300
2015/12/15 854 854 842 850 12,700
2015/12/14 856 857 842 854 29,200
2015/12/11 858 863 853 858 39,100
2015/12/10 856 856 846 851 26,000
2015/12/09 854 865 854 860 128,400
2015/12/08 829 829 817 818 8,200
2015/12/07 819 830 819 825 6,600
2015/12/04 834 834 815 821 19,900
2015/12/03 835 840 835 835 8,200
2015/12/02 838 842 836 841 10,100
2015/12/01 839 847 836 838 10,100
2015/11/30 849 849 836 840 9,500
2015/11/27 845 849 836 839 16,100
2015/11/26 831 848 831 844 27,700
2015/11/25 858 865 858 861 59,000
2015/11/24 855 874 855 865 41,500
2015/11/20 856 862 846 857 42,900
2015/11/19 846 861 846 854 19,900
2015/11/18 845 850 842 847 19,200
2015/11/17 842 858 840 842 16,400
2015/11/16 841 846 841 841 8,000
2015/11/13 856 856 840 852 12,800
2015/11/12 850 856 850 856 8,800
2015/11/11 849 854 845 852 12,100
2015/11/10 850 852 840 849 14,100
2015/11/09 855 860 850 860 18,000
2015/11/06 845 853 838 853 13,900
2015/11/05 861 861 838 841 17,600
2015/11/04 860 869 844 850 15,700
2015/11/02 850 851 829 840 27,900
2015/10/30 871 871 850 851 20,800
2015/10/29 861 867 852 852 21,300
2015/10/28 855 861 824 841 33,400
2015/10/27 890 890 851 855 29,200
2015/10/26 870 888 865 881 32,200
2015/10/23 857 882 855 867 30,900
2015/10/22 852 878 851 856 41,500
2015/10/21 886 899 848 852 107,700
2015/10/20 939 975 883 900 461,200
2015/10/19 847 929 847 912 217,800
2015/10/16 824 847 820 838 30,900
2015/10/15 804 821 784 819 19,600
2015/10/14 788 838 788 816 53,100
2015/10/13 790 795 788 794 7,900
2015/10/09 788 795 783 794 14,900
2015/10/08 797 797 775 782 21,800
2015/10/07 787 796 787 796 8,200
2015/10/06 788 797 785 787 14,300
2015/10/05 794 794 780 785 22,700
2015/10/02 753 773 753 770 18,900
2015/10/01 738 764 731 749 52,200
2015/09/30 715 727 713 714 29,000
2015/09/29 733 733 712 713 36,500
2015/09/28 735 742 733 740 14,200
2015/09/25 729 736 728 735 16,800
2015/09/24 729 740 728 728 22,300
2015/09/18 741 743 727 729 22,900
2015/09/17 744 760 734 741 23,800
2015/09/16 750 750 740 742 12,200
2015/09/15 728 750 728 738 14,600
2015/09/14 731 743 728 728 17,300
2015/09/11 731 751 731 731 30,300
2015/09/10 739 739 731 736 10,100
2015/09/09 735 748 735 741 16,800
2015/09/08 741 741 726 730 22,300
2015/09/07 733 750 731 735 13,700
2015/09/04 756 760 740 742 24,700
2015/09/03 763 784 756 756 18,800
2015/09/02 754 773 749 751 33,100
2015/09/01 775 789 766 768 27,100
2015/08/31 770 779 755 762 27,800
2015/08/28 784 790 748 756 32,100
2015/08/27 743 772 736 762 42,500
2015/08/26 755 782 739 745 31,200
2015/08/25 761 804 730 758 28,500
2015/08/24 820 832 792 794 41,200
2015/08/21 835 844 833 834 26,400
2015/08/20 856 860 848 849 20,700
2015/08/19 864 871 857 857 18,700
2015/08/18 863 868 859 864 26,000
2015/08/17 852 866 852 860 24,300
2015/08/14 859 860 849 851 39,400
2015/08/13 873 880 856 859 22,800
2015/08/12 892 893 878 879 20,400
2015/08/11 895 900 891 893 12,800
2015/08/10 896 905 892 895 13,600
2015/08/07 895 904 894 896 6,800
2015/08/06 907 908 878 901 21,700
2015/08/05 904 908 904 904 6,700
2015/08/04 906 915 903 904 7,800
2015/08/03 911 917 909 912 9,200
2015/07/31 910 914 905 906 8,000
2015/07/30 907 917 907 910 7,900
2015/07/29 909 915 905 906 5,900
2015/07/28 911 915 907 909 13,500
2015/07/27 920 933 914 916 7,300
2015/07/24 927 933 920 921 7,900
2015/07/23 932 935 920 925 10,800
2015/07/22 941 969 932 932 16,400
2015/07/21 965 966 941 950 9,600
2015/07/17 962 969 962 965 6,700
2015/07/16 980 980 960 966 14,500
2015/07/15 953 996 950 975 47,600
2015/07/14 920 943 915 938 15,600
2015/07/13 905 909 901 909 6,500
2015/07/10 901 923 895 901 6,400
2015/07/09 873 910 873 898 12,900
2015/07/08 945 948 912 920 22,500
2015/07/07 948 959 943 947 10,000
2015/07/06 962 963 948 948 7,600
2015/07/03 963 966 959 962 7,500
2015/07/02 952 963 950 963 9,100
2015/07/01 966 968 948 952 22,100
2015/06/30 957 962 955 962 8,200
2015/06/29 969 975 957 957 13,500
2015/06/26 975 975 968 970 4,700
2015/06/25 973 980 965 975 10,600
2015/06/24 972 978 972 973 8,100
2015/06/23 972 979 963 972 12,100
2015/06/22 966 979 966 972 6,300
2015/06/19 971 981 967 973 11,100
2015/06/18 976 981 971 971 4,000
2015/06/17 987 989 975 975 17,700
2015/06/16 990 993 988 989 5,400
2015/06/15 991 995 990 991 3,000
2015/06/12 990 996 986 991 16,000
2015/06/11 991 994 985 992 7,800
2015/06/10 986 993 984 991 6,300
2015/06/09 994 994 985 987 17,400
2015/06/08 1,004 1,004 994 994 6,700
2015/06/05 1,005 1,006 1,001 1,002 8,400
2015/06/04 1,005 1,009 1,000 1,005 4,100
2015/06/03 1,005 1,007 1,000 1,003 5,200
2015/06/02 1,009 1,012 1,005 1,006 3,500
2015/06/01 1,007 1,015 1,007 1,011 3,700
2015/05/29 1,018 1,020 1,000 1,007 21,200
2015/05/28 1,019 1,022 1,012 1,018 11,200
2015/05/27 1,024 1,032 1,009 1,019 27,700
2015/05/26 1,020 1,034 1,019 1,020 45,300
2015/05/25 1,017 1,023 1,015 1,018 17,300
2015/05/22 1,010 1,018 1,007 1,018 11,300
2015/05/21 1,018 1,019 1,011 1,013 8,300
2015/05/20 1,015 1,019 1,015 1,018 10,000
2015/05/19 1,013 1,018 1,013 1,017 7,200
2015/05/18 1,014 1,017 1,012 1,015 6,400
2015/05/15 1,016 1,016 1,005 1,012 2,700
2015/05/14 1,015 1,015 1,001 1,002 14,700
2015/05/13 1,011 1,015 1,009 1,013 6,300
2015/05/12 1,008 1,010 1,004 1,009 9,800
2015/05/11 1,010 1,013 1,007 1,008 8,200
2015/05/08 1,001 1,013 1,000 1,008 9,500
2015/05/07 1,015 1,015 998 1,000 25,200
2015/05/01 1,045 1,045 1,023 1,025 14,600
2015/04/30 1,061 1,063 1,041 1,046 21,300
2015/04/28 1,045 1,055 1,026 1,048 31,300
2015/04/27 1,020 1,100 1,015 1,051 123,400
2015/04/24 1,003 1,005 1,000 1,001 3,500
2015/04/23 1,000 1,006 1,000 1,001 4,700
2015/04/22 1,000 1,004 1,000 1,000 4,700
2015/04/21 998 1,006 998 1,000 12,500
2015/04/20 998 1,004 996 999 16,900
2015/04/17 1,002 1,004 1,002 1,003 3,100
2015/04/16 1,000 1,004 1,000 1,002 6,500
2015/04/15 1,003 1,006 1,000 1,004 6,400
2015/04/14 1,001 1,005 1,000 1,004 8,200
2015/04/13 1,005 1,005 1,000 1,002 3,700
2015/04/10 1,005 1,005 997 1,002 10,600
2015/04/09 997 1,000 995 999 6,000
2015/04/08 1,003 1,003 995 1,002 8,000
2015/04/07 997 1,005 997 999 4,900
2015/04/06 1,000 1,005 996 996 4,700
2015/04/03 994 1,001 994 1,000 7,500
2015/04/02 997 999 994 996 4,400
2015/04/01 1,005 1,005 991 991 13,000
2015/03/31 1,009 1,009 995 1,009 11,900
2015/03/30 1,001 1,034 994 996 9,200
2015/03/27 997 1,000 996 997 9,200
2015/03/26 998 998 994 996 4,100
2015/03/25 996 996 990 994 8,800
2015/03/24 995 1,000 992 993 4,600
2015/03/23 994 998 992 995 11,200
2015/03/20 990 996 989 994 3,000
2015/03/19 995 996 991 992 3,800
2015/03/18 997 997 989 995 8,200
2015/03/17 998 999 994 997 7,000
2015/03/16 998 998 993 997 5,400
2015/03/13 996 996 991 992 10,800
2015/03/12 997 998 988 996 6,700
2015/03/11 985 999 985 997 7,800
2015/03/10 987 997 987 994 4,100
2015/03/09 983 996 983 996 17,700
2015/03/06 996 996 992 994 2,200
2015/03/05 985 992 983 992 1,800
2015/03/04 995 997 995 996 1,500
2015/03/03 989 1,001 981 991 14,200
2015/03/02 992 992 984 989 6,900
2015/02/27 995 995 987 992 6,500
2015/02/26 997 997 967 996 18,400
2015/02/25 999 999 994 996 3,200
2015/02/24 995 995 992 994 2,700
2015/02/23 998 998 991 994 10,700
2015/02/20 990 995 990 995 3,300
2015/02/19 995 995 986 994 7,500
2015/02/18 989 994 988 992 11,400
2015/02/17 988 989 986 989 4,100
2015/02/16 985 990 965 983 9,400
2015/02/13 980 984 977 984 7,900
2015/02/12 974 980 974 979 11,100
2015/02/10 980 980 943 976 22,200
2015/02/09 978 980 977 980 3,400
2015/02/06 978 978 976 978 4,100
2015/02/05 974 978 972 976 7,300
2015/02/04 980 980 973 976 3,800
2015/02/03 976 980 971 974 7,400
2015/02/02 978 980 972 976 7,100
2015/01/30 985 989 974 978 12,100
2015/01/29 993 993 970 970 22,100
2015/01/28 998 998 982 986 8,200
2015/01/27 998 998 986 988 10,400
2015/01/26 980 995 980 994 5,800
2015/01/23 998 1,002 981 997 7,400
2015/01/22 995 998 992 993 2,300
2015/01/21 1,000 1,000 993 995 2,800
2015/01/20 1,000 1,005 980 1,001 7,500
2015/01/19 1,001 1,028 990 1,004 12,800
2015/01/16 1,010 1,015 1,004 1,009 5,600
2015/01/15 1,012 1,030 1,012 1,028 4,500
2015/01/14 1,012 1,018 1,010 1,012 7,500
2015/01/13 1,030 1,034 1,008 1,010 12,100
2015/01/09 1,023 1,028 1,019 1,022 7,700
2015/01/08 1,004 1,024 1,004 1,014 9,700
2015/01/07 1,004 1,011 1,001 1,002 6,100
2015/01/06 1,025 1,025 1,010 1,010 16,000
2015/01/05 1,035 1,035 1,025 1,026 9,400

このページの先頭へ