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 |
---|---|---|---|---|---|
2017/12/29 | 945 | 955 | 935 | 947 | 36,000 |
2017/12/28 | 940 | 940 | 922 | 938 | 29,100 |
2017/12/27 | 923 | 925 | 918 | 925 | 14,400 |
2017/12/26 | 922 | 922 | 908 | 910 | 22,300 |
2017/12/25 | 930 | 935 | 919 | 920 | 28,500 |
2017/12/22 | 942 | 942 | 934 | 934 | 12,900 |
2017/12/21 | 936 | 945 | 936 | 937 | 15,100 |
2017/12/20 | 950 | 951 | 937 | 938 | 68,500 |
2017/12/19 | 969 | 969 | 954 | 968 | 37,300 |
2017/12/18 | 942 | 954 | 942 | 954 | 29,500 |
2017/12/15 | 941 | 942 | 935 | 942 | 10,600 |
2017/12/14 | 938 | 940 | 935 | 940 | 7,300 |
2017/12/13 | 936 | 940 | 932 | 938 | 8,300 |
2017/12/12 | 935 | 940 | 933 | 940 | 8,700 |
2017/12/11 | 936 | 937 | 932 | 937 | 9,500 |
2017/12/08 | 925 | 933 | 925 | 931 | 8,900 |
2017/12/07 | 928 | 935 | 928 | 930 | 7,400 |
2017/12/06 | 936 | 938 | 926 | 929 | 26,700 |
2017/12/05 | 932 | 934 | 929 | 932 | 10,600 |
2017/12/04 | 937 | 937 | 931 | 932 | 5,500 |
2017/12/01 | 932 | 938 | 932 | 933 | 15,200 |
2017/11/30 | 937 | 940 | 932 | 932 | 7,500 |
2017/11/29 | 945 | 945 | 932 | 941 | 6,500 |
2017/11/28 | 936 | 946 | 913 | 943 | 47,400 |
2017/11/27 | 957 | 959 | 953 | 955 | 49,600 |
2017/11/24 | 940 | 960 | 935 | 952 | 29,800 |
2017/11/22 | 932 | 942 | 932 | 939 | 7,100 |
2017/11/21 | 930 | 939 | 930 | 932 | 19,400 |
2017/11/20 | 934 | 942 | 932 | 936 | 16,600 |
2017/11/17 | 936 | 940 | 928 | 934 | 16,800 |
2017/11/16 | 927 | 937 | 926 | 932 | 6,800 |
2017/11/15 | 940 | 942 | 925 | 925 | 25,200 |
2017/11/14 | 944 | 946 | 939 | 944 | 12,100 |
2017/11/13 | 941 | 941 | 933 | 936 | 11,200 |
2017/11/10 | 929 | 942 | 929 | 940 | 12,600 |
2017/11/09 | 970 | 970 | 930 | 939 | 67,700 |
2017/11/08 | 965 | 971 | 958 | 960 | 16,900 |
2017/11/07 | 935 | 1,000 | 929 | 961 | 54,600 |
2017/11/06 | 937 | 937 | 930 | 933 | 10,000 |
2017/11/02 | 934 | 939 | 934 | 938 | 10,700 |
2017/11/01 | 940 | 941 | 935 | 937 | 8,600 |
2017/10/31 | 941 | 942 | 931 | 937 | 15,300 |
2017/10/30 | 939 | 942 | 930 | 940 | 19,400 |
2017/10/27 | 932 | 939 | 927 | 939 | 15,700 |
2017/10/26 | 925 | 929 | 923 | 925 | 12,500 |
2017/10/25 | 935 | 935 | 917 | 920 | 27,700 |
2017/10/24 | 939 | 939 | 929 | 931 | 12,900 |
2017/10/23 | 932 | 938 | 926 | 935 | 14,100 |
2017/10/20 | 924 | 927 | 920 | 926 | 13,700 |
2017/10/19 | 926 | 928 | 923 | 926 | 10,800 |
2017/10/18 | 937 | 938 | 927 | 927 | 11,700 |
2017/10/17 | 938 | 939 | 932 | 934 | 8,900 |
2017/10/16 | 934 | 943 | 934 | 938 | 14,800 |
2017/10/13 | 927 | 934 | 924 | 930 | 14,100 |
2017/10/12 | 932 | 934 | 925 | 930 | 7,700 |
2017/10/11 | 934 | 935 | 920 | 928 | 9,600 |
2017/10/10 | 930 | 932 | 927 | 931 | 9,600 |
2017/10/06 | 934 | 935 | 925 | 929 | 9,400 |
2017/10/05 | 934 | 938 | 931 | 936 | 9,500 |
2017/10/04 | 934 | 936 | 931 | 936 | 8,100 |
2017/10/03 | 936 | 937 | 930 | 934 | 13,900 |
2017/10/02 | 914 | 940 | 900 | 936 | 65,200 |
2017/09/29 | 935 | 954 | 932 | 943 | 46,000 |
2017/09/28 | 919 | 932 | 918 | 929 | 25,400 |
2017/09/27 | 910 | 918 | 909 | 918 | 7,900 |
2017/09/26 | 905 | 913 | 904 | 913 | 28,800 |
2017/09/25 | 909 | 913 | 904 | 911 | 11,800 |
2017/09/22 | 903 | 910 | 899 | 902 | 14,400 |
2017/09/21 | 901 | 908 | 895 | 903 | 16,700 |
2017/09/20 | 896 | 900 | 892 | 895 | 23,900 |
2017/09/19 | 881 | 894 | 880 | 894 | 21,300 |
2017/09/15 | 872 | 882 | 872 | 877 | 12,100 |
2017/09/14 | 875 | 878 | 868 | 872 | 3,500 |
2017/09/13 | 884 | 884 | 873 | 873 | 4,500 |
2017/09/12 | 884 | 884 | 873 | 880 | 9,500 |
2017/09/11 | 851 | 890 | 851 | 869 | 16,100 |
2017/09/08 | 851 | 860 | 848 | 853 | 10,800 |
2017/09/07 | 860 | 867 | 854 | 857 | 4,800 |
2017/09/06 | 852 | 868 | 851 | 858 | 7,000 |
2017/09/05 | 870 | 870 | 857 | 858 | 4,600 |
2017/09/04 | 872 | 872 | 867 | 870 | 5,100 |
2017/09/01 | 880 | 880 | 869 | 872 | 2,500 |
2017/08/31 | 867 | 874 | 867 | 874 | 2,400 |
2017/08/30 | 859 | 870 | 857 | 870 | 4,500 |
2017/08/29 | 849 | 865 | 849 | 859 | 15,100 |
2017/08/28 | 880 | 880 | 860 | 862 | 6,200 |
2017/08/25 | 863 | 867 | 863 | 865 | 1,700 |
2017/08/24 | 873 | 875 | 855 | 865 | 5,600 |
2017/08/23 | 884 | 885 | 870 | 871 | 3,000 |
2017/08/22 | 881 | 884 | 875 | 881 | 7,500 |
2017/08/21 | 884 | 889 | 873 | 885 | 26,300 |
2017/08/18 | 863 | 870 | 860 | 870 | 9,000 |
2017/08/17 | 866 | 870 | 866 | 869 | 2,000 |
2017/08/16 | 866 | 871 | 866 | 867 | 3,100 |
2017/08/15 | 875 | 875 | 851 | 861 | 9,500 |
2017/08/14 | 851 | 854 | 847 | 848 | 4,000 |
2017/08/10 | 851 | 863 | 847 | 854 | 8,200 |
2017/08/09 | 855 | 857 | 850 | 852 | 3,100 |
2017/08/08 | 858 | 860 | 850 | 858 | 6,900 |
2017/08/07 | 860 | 862 | 858 | 860 | 4,100 |
2017/08/04 | 859 | 861 | 856 | 860 | 2,400 |
2017/08/03 | 854 | 863 | 851 | 863 | 4,000 |
2017/08/02 | 858 | 858 | 843 | 857 | 4,900 |
2017/08/01 | 862 | 863 | 850 | 852 | 11,900 |
2017/07/31 | 867 | 867 | 862 | 862 | 5,200 |
2017/07/28 | 875 | 876 | 865 | 869 | 9,300 |
2017/07/27 | 879 | 879 | 875 | 875 | 3,600 |
2017/07/26 | 873 | 878 | 873 | 877 | 3,200 |
2017/07/25 | 872 | 875 | 871 | 873 | 6,300 |
2017/07/24 | 876 | 880 | 873 | 879 | 13,300 |
2017/07/21 | 893 | 893 | 882 | 886 | 11,500 |
2017/07/20 | 892 | 896 | 880 | 893 | 25,200 |
2017/07/19 | 872 | 885 | 871 | 885 | 27,500 |
2017/07/18 | 863 | 870 | 849 | 870 | 37,500 |
2017/07/14 | 856 | 861 | 850 | 860 | 31,300 |
2017/07/13 | 850 | 856 | 844 | 855 | 28,100 |
2017/07/12 | 838 | 851 | 830 | 848 | 47,200 |
2017/07/11 | 819 | 821 | 817 | 817 | 3,000 |
2017/07/10 | 818 | 821 | 815 | 816 | 6,500 |
2017/07/07 | 810 | 817 | 810 | 813 | 8,400 |
2017/07/06 | 812 | 823 | 812 | 813 | 14,000 |
2017/07/05 | 819 | 827 | 819 | 821 | 5,800 |
2017/07/04 | 829 | 829 | 823 | 824 | 4,100 |
2017/07/03 | 817 | 829 | 817 | 824 | 10,900 |
2017/06/30 | 820 | 820 | 817 | 820 | 5,900 |
2017/06/29 | 822 | 822 | 817 | 819 | 4,800 |
2017/06/28 | 824 | 824 | 817 | 818 | 8,700 |
2017/06/27 | 816 | 822 | 816 | 818 | 8,000 |
2017/06/26 | 817 | 818 | 815 | 816 | 6,500 |
2017/06/23 | 822 | 826 | 816 | 817 | 13,600 |
2017/06/22 | 823 | 834 | 820 | 822 | 18,300 |
2017/06/21 | 831 | 916 | 821 | 822 | 227,600 |
2017/06/20 | 855 | 855 | 848 | 854 | 10,400 |
2017/06/19 | 847 | 852 | 846 | 851 | 4,600 |
2017/06/16 | 836 | 846 | 836 | 845 | 4,900 |
2017/06/15 | 835 | 844 | 810 | 835 | 12,700 |
2017/06/14 | 839 | 843 | 835 | 837 | 2,900 |
2017/06/13 | 832 | 843 | 832 | 839 | 7,100 |
2017/06/12 | 846 | 846 | 830 | 835 | 9,400 |
2017/06/09 | 830 | 837 | 829 | 831 | 6,400 |
2017/06/08 | 836 | 843 | 833 | 833 | 4,700 |
2017/06/07 | 838 | 843 | 832 | 843 | 14,900 |
2017/06/06 | 846 | 846 | 833 | 834 | 9,700 |
2017/06/05 | 831 | 835 | 831 | 832 | 5,500 |
2017/06/02 | 827 | 838 | 827 | 836 | 16,800 |
2017/06/01 | 830 | 831 | 827 | 828 | 6,300 |
2017/05/31 | 825 | 831 | 825 | 829 | 11,300 |
2017/05/30 | 829 | 835 | 829 | 833 | 13,900 |
2017/05/29 | 842 | 850 | 840 | 841 | 34,800 |
2017/05/26 | 873 | 873 | 860 | 860 | 55,100 |
2017/05/25 | 865 | 871 | 863 | 871 | 12,900 |
2017/05/24 | 866 | 870 | 866 | 869 | 8,700 |
2017/05/23 | 869 | 872 | 867 | 867 | 9,100 |
2017/05/22 | 875 | 875 | 870 | 871 | 23,500 |
2017/05/19 | 876 | 876 | 871 | 874 | 12,200 |
2017/05/18 | 876 | 876 | 870 | 874 | 9,300 |
2017/05/17 | 878 | 878 | 875 | 876 | 12,700 |
2017/05/16 | 874 | 875 | 869 | 875 | 13,100 |
2017/05/15 | 872 | 872 | 868 | 871 | 10,800 |
2017/05/12 | 862 | 870 | 862 | 869 | 6,800 |
2017/05/11 | 869 | 872 | 867 | 869 | 12,900 |
2017/05/10 | 869 | 869 | 866 | 868 | 4,700 |
2017/05/09 | 864 | 870 | 863 | 869 | 11,400 |
2017/05/08 | 859 | 862 | 855 | 862 | 18,600 |
2017/05/02 | 849 | 851 | 846 | 850 | 5,700 |
2017/05/01 | 840 | 844 | 837 | 841 | 5,100 |
2017/04/28 | 844 | 847 | 839 | 839 | 7,000 |
2017/04/27 | 845 | 852 | 840 | 844 | 6,600 |
2017/04/26 | 851 | 853 | 842 | 845 | 6,300 |
2017/04/25 | 848 | 848 | 839 | 839 | 6,300 |
2017/04/24 | 851 | 851 | 838 | 839 | 4,900 |
2017/04/21 | 840 | 850 | 831 | 850 | 11,700 |
2017/04/20 | 834 | 834 | 821 | 827 | 14,900 |
2017/04/19 | 818 | 828 | 815 | 819 | 7,100 |
2017/04/18 | 810 | 813 | 808 | 808 | 3,200 |
2017/04/17 | 800 | 805 | 800 | 803 | 4,500 |
2017/04/14 | 800 | 800 | 796 | 798 | 4,300 |
2017/04/13 | 799 | 803 | 795 | 801 | 8,500 |
2017/04/12 | 819 | 819 | 802 | 807 | 11,800 |
2017/04/11 | 816 | 819 | 812 | 815 | 8,700 |
2017/04/10 | 826 | 826 | 816 | 819 | 3,900 |
2017/04/07 | 819 | 827 | 810 | 816 | 10,700 |
2017/04/06 | 830 | 833 | 815 | 817 | 12,700 |
2017/04/05 | 850 | 850 | 836 | 836 | 4,300 |
2017/04/04 | 830 | 850 | 830 | 850 | 14,000 |
2017/04/03 | 858 | 858 | 848 | 850 | 7,800 |
2017/03/31 | 838 | 858 | 820 | 848 | 26,900 |
2017/03/30 | 858 | 860 | 841 | 841 | 15,000 |
2017/03/29 | 849 | 865 | 848 | 865 | 12,500 |
2017/03/28 | 848 | 849 | 834 | 849 | 9,600 |
2017/03/27 | 835 | 840 | 835 | 838 | 4,100 |
2017/03/24 | 838 | 849 | 834 | 836 | 5,000 |
2017/03/23 | 830 | 862 | 830 | 837 | 3,700 |
2017/03/22 | 835 | 860 | 830 | 831 | 16,800 |
2017/03/21 | 843 | 852 | 832 | 836 | 19,100 |
2017/03/17 | 846 | 846 | 833 | 839 | 9,700 |
2017/03/16 | 851 | 851 | 840 | 846 | 10,400 |
2017/03/15 | 856 | 856 | 849 | 851 | 8,900 |
2017/03/14 | 860 | 861 | 853 | 856 | 5,700 |
2017/03/13 | 850 | 859 | 846 | 857 | 5,800 |
2017/03/10 | 860 | 860 | 847 | 850 | 12,700 |
2017/03/09 | 850 | 851 | 843 | 849 | 15,700 |
2017/03/08 | 834 | 842 | 834 | 841 | 10,200 |
2017/03/07 | 833 | 835 | 832 | 832 | 4,500 |
2017/03/06 | 827 | 835 | 825 | 830 | 9,400 |
2017/03/03 | 827 | 830 | 822 | 826 | 7,800 |
2017/03/02 | 818 | 823 | 818 | 820 | 7,300 |
2017/03/01 | 820 | 823 | 812 | 818 | 9,500 |
2017/02/28 | 828 | 828 | 817 | 827 | 12,000 |
2017/02/27 | 824 | 824 | 819 | 822 | 7,500 |
2017/02/24 | 826 | 829 | 822 | 825 | 9,500 |
2017/02/23 | 824 | 826 | 821 | 825 | 5,200 |
2017/02/22 | 824 | 826 | 820 | 825 | 9,000 |
2017/02/21 | 825 | 827 | 821 | 825 | 7,500 |
2017/02/20 | 827 | 827 | 819 | 825 | 33,000 |
2017/02/17 | 808 | 812 | 806 | 812 | 12,600 |
2017/02/16 | 808 | 808 | 806 | 808 | 12,300 |
2017/02/15 | 806 | 807 | 802 | 804 | 6,100 |
2017/02/14 | 807 | 808 | 795 | 806 | 16,600 |
2017/02/13 | 806 | 808 | 801 | 807 | 8,100 |
2017/02/10 | 797 | 805 | 795 | 804 | 6,600 |
2017/02/09 | 800 | 807 | 796 | 798 | 11,500 |
2017/02/08 | 804 | 804 | 798 | 800 | 10,300 |
2017/02/07 | 794 | 805 | 793 | 799 | 10,400 |
2017/02/06 | 800 | 803 | 793 | 796 | 12,100 |
2017/02/03 | 789 | 798 | 789 | 796 | 3,700 |
2017/02/02 | 792 | 797 | 789 | 791 | 7,900 |
2017/02/01 | 791 | 799 | 789 | 795 | 10,000 |
2017/01/31 | 791 | 798 | 791 | 797 | 3,000 |
2017/01/30 | 799 | 799 | 787 | 792 | 11,700 |
2017/01/27 | 803 | 803 | 794 | 796 | 11,100 |
2017/01/26 | 804 | 804 | 798 | 801 | 13,500 |
2017/01/25 | 799 | 803 | 797 | 803 | 6,400 |
2017/01/24 | 799 | 799 | 795 | 799 | 2,300 |
2017/01/23 | 801 | 801 | 796 | 799 | 3,700 |
2017/01/20 | 802 | 803 | 789 | 801 | 20,300 |
2017/01/19 | 790 | 798 | 789 | 796 | 13,400 |
2017/01/18 | 788 | 792 | 788 | 792 | 6,900 |
2017/01/17 | 793 | 796 | 784 | 788 | 10,100 |
2017/01/16 | 793 | 793 | 789 | 790 | 6,300 |
2017/01/13 | 783 | 793 | 781 | 793 | 13,600 |
2017/01/12 | 788 | 794 | 782 | 783 | 11,000 |
2017/01/11 | 790 | 791 | 786 | 790 | 8,900 |
2017/01/10 | 787 | 793 | 785 | 791 | 12,900 |
2017/01/06 | 781 | 786 | 781 | 784 | 11,800 |
2017/01/05 | 778 | 787 | 778 | 786 | 10,100 |
2017/01/04 | 776 | 778 | 773 | 778 | 18,300 |