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 |
---|---|---|---|---|---|
2016/12/30 | 772 | 773 | 769 | 771 | 13,100 |
2016/12/29 | 769 | 770 | 766 | 768 | 13,100 |
2016/12/28 | 769 | 771 | 765 | 767 | 9,900 |
2016/12/27 | 760 | 765 | 759 | 762 | 19,600 |
2016/12/26 | 763 | 767 | 754 | 756 | 54,800 |
2016/12/22 | 790 | 791 | 760 | 763 | 69,100 |
2016/12/21 | 800 | 800 | 787 | 788 | 80,200 |
2016/12/20 | 811 | 818 | 808 | 818 | 27,000 |
2016/12/19 | 800 | 810 | 800 | 809 | 10,900 |
2016/12/16 | 806 | 808 | 804 | 805 | 15,000 |
2016/12/15 | 805 | 805 | 799 | 802 | 11,400 |
2016/12/14 | 799 | 804 | 799 | 803 | 14,900 |
2016/12/13 | 800 | 804 | 800 | 802 | 12,700 |
2016/12/12 | 800 | 801 | 796 | 800 | 14,900 |
2016/12/09 | 794 | 799 | 794 | 798 | 11,500 |
2016/12/08 | 800 | 801 | 794 | 799 | 14,600 |
2016/12/07 | 792 | 798 | 792 | 798 | 7,700 |
2016/12/06 | 790 | 796 | 790 | 792 | 7,700 |
2016/12/05 | 790 | 793 | 788 | 791 | 6,900 |
2016/12/02 | 799 | 800 | 788 | 792 | 10,200 |
2016/12/01 | 793 | 799 | 793 | 793 | 7,500 |
2016/11/30 | 800 | 800 | 790 | 797 | 8,500 |
2016/11/29 | 798 | 801 | 793 | 800 | 11,100 |
2016/11/28 | 800 | 800 | 788 | 800 | 21,600 |
2016/11/25 | 803 | 808 | 802 | 803 | 48,000 |
2016/11/24 | 809 | 809 | 801 | 803 | 8,700 |
2016/11/22 | 807 | 812 | 807 | 807 | 7,600 |
2016/11/21 | 807 | 809 | 803 | 805 | 10,500 |
2016/11/18 | 802 | 806 | 800 | 803 | 11,700 |
2016/11/17 | 796 | 806 | 796 | 802 | 6,400 |
2016/11/16 | 802 | 802 | 793 | 800 | 7,200 |
2016/11/15 | 796 | 796 | 785 | 790 | 7,700 |
2016/11/14 | 771 | 801 | 771 | 787 | 18,700 |
2016/11/11 | 805 | 806 | 786 | 796 | 7,900 |
2016/11/10 | 802 | 805 | 800 | 802 | 8,700 |
2016/11/09 | 805 | 807 | 780 | 780 | 8,000 |
2016/11/08 | 791 | 803 | 791 | 799 | 6,600 |
2016/11/07 | 795 | 804 | 795 | 798 | 6,100 |
2016/11/04 | 800 | 800 | 793 | 796 | 11,500 |
2016/11/02 | 800 | 815 | 800 | 803 | 12,000 |
2016/11/01 | 814 | 820 | 812 | 819 | 6,300 |
2016/10/31 | 821 | 821 | 811 | 813 | 5,900 |
2016/10/28 | 811 | 820 | 809 | 820 | 12,400 |
2016/10/27 | 806 | 809 | 804 | 808 | 6,400 |
2016/10/26 | 801 | 805 | 800 | 805 | 5,600 |
2016/10/25 | 802 | 802 | 800 | 801 | 4,800 |
2016/10/24 | 794 | 802 | 794 | 801 | 8,800 |
2016/10/21 | 801 | 801 | 793 | 795 | 6,800 |
2016/10/20 | 803 | 803 | 794 | 798 | 14,300 |
2016/10/19 | 794 | 799 | 790 | 794 | 5,400 |
2016/10/18 | 786 | 795 | 785 | 793 | 4,900 |
2016/10/17 | 783 | 789 | 780 | 786 | 2,900 |
2016/10/14 | 773 | 783 | 773 | 781 | 4,800 |
2016/10/13 | 775 | 775 | 774 | 774 | 5,200 |
2016/10/12 | 779 | 781 | 772 | 775 | 7,800 |
2016/10/11 | 776 | 781 | 776 | 779 | 11,500 |
2016/10/07 | 777 | 777 | 772 | 776 | 4,400 |
2016/10/06 | 782 | 785 | 774 | 777 | 12,000 |
2016/10/05 | 776 | 785 | 775 | 777 | 9,200 |
2016/10/04 | 787 | 790 | 770 | 775 | 11,000 |
2016/10/03 | 750 | 788 | 750 | 775 | 27,700 |
2016/09/30 | 806 | 815 | 806 | 808 | 7,600 |
2016/09/29 | 821 | 824 | 816 | 817 | 11,900 |
2016/09/28 | 820 | 821 | 815 | 821 | 5,700 |
2016/09/27 | 813 | 818 | 805 | 816 | 8,300 |
2016/09/26 | 820 | 820 | 802 | 813 | 8,200 |
2016/09/23 | 805 | 818 | 800 | 817 | 11,300 |
2016/09/21 | 801 | 810 | 801 | 810 | 6,100 |
2016/09/20 | 808 | 808 | 801 | 802 | 15,200 |
2016/09/16 | 793 | 805 | 790 | 800 | 8,100 |
2016/09/15 | 783 | 800 | 783 | 793 | 6,000 |
2016/09/14 | 790 | 799 | 784 | 796 | 6,400 |
2016/09/13 | 775 | 790 | 775 | 783 | 3,800 |
2016/09/12 | 790 | 790 | 780 | 782 | 6,600 |
2016/09/09 | 795 | 799 | 790 | 790 | 15,100 |
2016/09/08 | 805 | 810 | 791 | 806 | 7,700 |
2016/09/07 | 807 | 811 | 795 | 806 | 15,000 |
2016/09/06 | 807 | 816 | 792 | 809 | 29,100 |
2016/09/05 | 794 | 799 | 791 | 792 | 13,000 |
2016/09/02 | 789 | 790 | 784 | 788 | 6,900 |
2016/09/01 | 779 | 788 | 776 | 788 | 8,400 |
2016/08/31 | 771 | 778 | 771 | 776 | 6,600 |
2016/08/30 | 767 | 774 | 762 | 770 | 7,500 |
2016/08/29 | 773 | 773 | 759 | 767 | 8,400 |
2016/08/26 | 753 | 759 | 752 | 752 | 6,400 |
2016/08/25 | 757 | 760 | 755 | 760 | 5,400 |
2016/08/24 | 759 | 763 | 756 | 757 | 10,900 |
2016/08/23 | 772 | 772 | 756 | 758 | 18,400 |
2016/08/22 | 751 | 758 | 751 | 756 | 25,000 |
2016/08/19 | 727 | 732 | 727 | 730 | 5,000 |
2016/08/18 | 730 | 731 | 727 | 727 | 8,800 |
2016/08/17 | 735 | 743 | 730 | 730 | 11,200 |
2016/08/16 | 744 | 744 | 736 | 738 | 5,600 |
2016/08/15 | 747 | 747 | 739 | 744 | 3,300 |
2016/08/12 | 737 | 742 | 735 | 738 | 8,500 |
2016/08/10 | 733 | 736 | 725 | 733 | 12,200 |
2016/08/09 | 733 | 736 | 731 | 736 | 5,900 |
2016/08/08 | 736 | 738 | 731 | 734 | 6,900 |
2016/08/05 | 735 | 741 | 734 | 734 | 2,100 |
2016/08/04 | 737 | 740 | 732 | 738 | 11,700 |
2016/08/03 | 741 | 746 | 736 | 736 | 9,900 |
2016/08/02 | 749 | 749 | 742 | 742 | 4,400 |
2016/08/01 | 750 | 750 | 744 | 744 | 4,000 |
2016/07/29 | 743 | 751 | 740 | 751 | 6,900 |
2016/07/28 | 745 | 756 | 741 | 745 | 20,000 |
2016/07/27 | 750 | 750 | 741 | 744 | 13,400 |
2016/07/26 | 743 | 746 | 742 | 743 | 6,900 |
2016/07/25 | 747 | 749 | 744 | 745 | 6,100 |
2016/07/22 | 743 | 747 | 743 | 746 | 7,500 |
2016/07/21 | 746 | 747 | 743 | 746 | 12,300 |
2016/07/20 | 751 | 751 | 744 | 746 | 19,000 |
2016/07/19 | 750 | 752 | 739 | 743 | 16,600 |
2016/07/15 | 750 | 753 | 750 | 750 | 16,600 |
2016/07/14 | 754 | 754 | 750 | 751 | 12,300 |
2016/07/13 | 749 | 753 | 739 | 749 | 62,500 |
2016/07/12 | 783 | 796 | 779 | 796 | 13,400 |
2016/07/11 | 766 | 780 | 766 | 768 | 5,300 |
2016/07/08 | 766 | 770 | 749 | 751 | 9,400 |
2016/07/07 | 769 | 773 | 766 | 766 | 2,800 |
2016/07/06 | 770 | 782 | 766 | 776 | 5,600 |
2016/07/05 | 778 | 778 | 769 | 769 | 3,500 |
2016/07/04 | 785 | 785 | 775 | 777 | 5,000 |
2016/07/01 | 795 | 795 | 779 | 781 | 2,900 |
2016/06/30 | 798 | 798 | 775 | 775 | 7,000 |
2016/06/29 | 789 | 792 | 774 | 791 | 4,500 |
2016/06/28 | 774 | 784 | 744 | 772 | 11,000 |
2016/06/27 | 767 | 785 | 744 | 780 | 19,700 |
2016/06/24 | 787 | 787 | 732 | 737 | 23,900 |
2016/06/23 | 782 | 782 | 769 | 779 | 9,800 |
2016/06/22 | 790 | 790 | 776 | 782 | 9,300 |
2016/06/21 | 783 | 793 | 778 | 787 | 6,600 |
2016/06/20 | 790 | 842 | 776 | 783 | 36,500 |
2016/06/17 | 766 | 780 | 766 | 767 | 7,700 |
2016/06/16 | 813 | 813 | 764 | 764 | 12,100 |
2016/06/15 | 792 | 815 | 780 | 783 | 7,000 |
2016/06/14 | 801 | 809 | 786 | 792 | 13,200 |
2016/06/13 | 837 | 837 | 803 | 812 | 17,200 |
2016/06/10 | 806 | 825 | 805 | 823 | 20,200 |
2016/06/09 | 815 | 819 | 799 | 813 | 9,100 |
2016/06/08 | 815 | 823 | 814 | 820 | 10,900 |
2016/06/07 | 838 | 838 | 826 | 827 | 6,700 |
2016/06/06 | 837 | 838 | 830 | 833 | 5,300 |
2016/06/03 | 830 | 843 | 829 | 838 | 6,700 |
2016/06/02 | 839 | 850 | 834 | 836 | 9,100 |
2016/06/01 | 840 | 850 | 838 | 845 | 6,000 |
2016/05/31 | 860 | 863 | 847 | 852 | 13,500 |
2016/05/30 | 861 | 862 | 849 | 859 | 8,600 |
2016/05/27 | 839 | 859 | 838 | 853 | 18,800 |
2016/05/26 | 866 | 878 | 863 | 869 | 84,800 |
2016/05/25 | 870 | 875 | 869 | 869 | 7,000 |
2016/05/24 | 869 | 875 | 868 | 873 | 5,900 |
2016/05/23 | 868 | 879 | 867 | 868 | 12,700 |
2016/05/20 | 882 | 882 | 871 | 874 | 10,300 |
2016/05/19 | 868 | 868 | 863 | 868 | 5,700 |
2016/05/18 | 872 | 877 | 862 | 863 | 6,800 |
2016/05/17 | 876 | 879 | 864 | 870 | 8,400 |
2016/05/16 | 862 | 878 | 862 | 873 | 7,400 |
2016/05/13 | 878 | 878 | 868 | 869 | 7,900 |
2016/05/12 | 877 | 882 | 874 | 878 | 8,100 |
2016/05/11 | 883 | 883 | 877 | 880 | 6,600 |
2016/05/10 | 879 | 883 | 875 | 881 | 7,900 |
2016/05/09 | 888 | 888 | 873 | 880 | 7,500 |
2016/05/06 | 874 | 874 | 862 | 868 | 10,800 |
2016/05/02 | 866 | 866 | 853 | 859 | 15,900 |
2016/04/28 | 892 | 893 | 873 | 877 | 14,900 |
2016/04/27 | 877 | 886 | 873 | 884 | 7,400 |
2016/04/26 | 885 | 885 | 868 | 878 | 17,300 |
2016/04/25 | 881 | 889 | 878 | 881 | 12,800 |
2016/04/22 | 872 | 889 | 872 | 883 | 9,100 |
2016/04/21 | 876 | 892 | 870 | 878 | 13,400 |
2016/04/20 | 893 | 899 | 873 | 873 | 29,000 |
2016/04/19 | 885 | 892 | 872 | 878 | 35,000 |
2016/04/18 | 865 | 890 | 860 | 881 | 56,200 |
2016/04/15 | 866 | 866 | 849 | 853 | 24,200 |
2016/04/14 | 845 | 849 | 840 | 849 | 16,200 |
2016/04/13 | 831 | 845 | 830 | 838 | 11,900 |
2016/04/12 | 830 | 840 | 824 | 829 | 7,800 |
2016/04/11 | 824 | 832 | 819 | 832 | 7,500 |
2016/04/08 | 812 | 835 | 812 | 818 | 8,700 |
2016/04/07 | 810 | 827 | 810 | 820 | 6,600 |
2016/04/06 | 813 | 820 | 810 | 811 | 10,100 |
2016/04/05 | 841 | 845 | 812 | 813 | 14,300 |
2016/04/04 | 823 | 842 | 823 | 841 | 7,900 |
2016/04/01 | 842 | 844 | 822 | 826 | 24,600 |
2016/03/31 | 855 | 860 | 846 | 847 | 16,900 |
2016/03/30 | 896 | 896 | 851 | 855 | 64,800 |
2016/03/29 | 858 | 900 | 856 | 896 | 55,700 |
2016/03/28 | 854 | 856 | 830 | 852 | 11,300 |
2016/03/25 | 842 | 844 | 835 | 839 | 9,600 |
2016/03/24 | 848 | 855 | 828 | 841 | 19,600 |
2016/03/23 | 847 | 850 | 833 | 840 | 12,900 |
2016/03/22 | 844 | 857 | 821 | 839 | 28,400 |
2016/03/18 | 823 | 824 | 812 | 820 | 10,400 |
2016/03/17 | 820 | 823 | 814 | 822 | 8,100 |
2016/03/16 | 816 | 816 | 806 | 811 | 6,300 |
2016/03/15 | 809 | 840 | 802 | 814 | 10,000 |
2016/03/14 | 796 | 825 | 796 | 806 | 9,300 |
2016/03/11 | 786 | 808 | 786 | 796 | 8,600 |
2016/03/10 | 787 | 798 | 786 | 798 | 4,500 |
2016/03/09 | 787 | 787 | 781 | 786 | 4,500 |
2016/03/08 | 800 | 800 | 786 | 789 | 3,100 |
2016/03/07 | 802 | 802 | 772 | 802 | 21,800 |
2016/03/04 | 805 | 809 | 802 | 803 | 3,700 |
2016/03/03 | 800 | 810 | 797 | 809 | 7,100 |
2016/03/02 | 802 | 806 | 795 | 795 | 7,300 |
2016/03/01 | 787 | 794 | 787 | 790 | 4,400 |
2016/02/29 | 820 | 820 | 790 | 792 | 11,700 |
2016/02/26 | 815 | 817 | 798 | 805 | 6,000 |
2016/02/25 | 809 | 815 | 807 | 814 | 4,900 |
2016/02/24 | 810 | 817 | 804 | 808 | 5,100 |
2016/02/23 | 834 | 837 | 809 | 818 | 20,500 |
2016/02/22 | 806 | 819 | 806 | 810 | 15,200 |
2016/02/19 | 782 | 789 | 760 | 783 | 6,800 |
2016/02/18 | 787 | 798 | 785 | 785 | 7,700 |
2016/02/17 | 763 | 783 | 763 | 782 | 6,300 |
2016/02/16 | 753 | 795 | 751 | 763 | 17,100 |
2016/02/15 | 751 | 770 | 742 | 757 | 13,400 |
2016/02/12 | 755 | 755 | 728 | 736 | 28,200 |
2016/02/10 | 798 | 798 | 755 | 768 | 13,200 |
2016/02/09 | 797 | 815 | 792 | 796 | 14,100 |
2016/02/08 | 820 | 836 | 819 | 831 | 10,800 |
2016/02/05 | 826 | 835 | 811 | 829 | 5,500 |
2016/02/04 | 830 | 846 | 826 | 833 | 10,000 |
2016/02/03 | 846 | 846 | 826 | 845 | 11,100 |
2016/02/02 | 833 | 853 | 833 | 850 | 33,600 |
2016/02/01 | 851 | 851 | 837 | 844 | 12,800 |
2016/01/29 | 820 | 835 | 810 | 835 | 9,200 |
2016/01/28 | 825 | 825 | 821 | 824 | 12,400 |
2016/01/27 | 839 | 839 | 818 | 828 | 4,000 |
2016/01/26 | 800 | 819 | 800 | 812 | 4,600 |
2016/01/25 | 828 | 828 | 803 | 820 | 19,300 |
2016/01/22 | 757 | 813 | 756 | 813 | 15,700 |
2016/01/21 | 775 | 791 | 754 | 755 | 27,700 |
2016/01/20 | 831 | 831 | 791 | 794 | 17,200 |
2016/01/19 | 807 | 819 | 790 | 807 | 27,500 |
2016/01/18 | 815 | 840 | 799 | 813 | 19,900 |
2016/01/15 | 825 | 841 | 821 | 825 | 15,300 |
2016/01/14 | 820 | 839 | 815 | 823 | 24,200 |
2016/01/13 | 819 | 851 | 819 | 844 | 18,800 |
2016/01/12 | 836 | 845 | 816 | 819 | 27,000 |
2016/01/08 | 829 | 844 | 829 | 829 | 10,700 |
2016/01/07 | 837 | 854 | 836 | 838 | 7,900 |
2016/01/06 | 851 | 854 | 840 | 842 | 13,000 |
2016/01/05 | 852 | 860 | 850 | 858 | 25,500 |
2016/01/04 | 862 | 863 | 846 | 852 | 23,000 |