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
2018/12/28 749 778 733 770 34,300
2018/12/27 749 760 737 745 40,300
2018/12/26 687 725 681 724 42,700
2018/12/25 709 734 658 658 138,700
2018/12/21 779 779 714 754 72,800
2018/12/20 810 811 781 785 36,500
2018/12/19 823 825 812 813 7,700
2018/12/18 832 832 810 814 26,400
2018/12/17 860 860 822 845 59,900
2018/12/14 893 893 857 863 19,300
2018/12/13 881 888 875 878 12,200
2018/12/12 875 891 867 881 29,800
2018/12/11 885 892 849 850 29,800
2018/12/10 905 907 860 872 21,800
2018/12/07 915 928 907 912 10,000
2018/12/06 918 921 906 910 13,600
2018/12/05 911 930 911 915 8,300
2018/12/04 926 953 917 919 12,400
2018/12/03 928 941 926 931 10,500
2018/11/30 928 929 918 925 9,900
2018/11/29 929 929 913 926 9,800
2018/11/28 918 927 901 927 26,300
2018/11/27 929 941 921 926 146,200
2018/11/26 926 927 919 927 6,700
2018/11/22 910 926 910 923 9,800
2018/11/21 903 910 902 910 7,500
2018/11/20 905 914 905 909 8,500
2018/11/19 913 926 910 926 7,000
2018/11/16 927 927 905 911 24,400
2018/11/15 915 926 912 926 9,500
2018/11/14 930 932 916 918 9,900
2018/11/13 918 933 915 924 21,100
2018/11/12 956 961 947 948 9,100
2018/11/09 963 966 953 957 5,000
2018/11/08 962 973 960 963 12,900
2018/11/07 949 967 947 952 10,900
2018/11/06 951 958 947 949 9,200
2018/11/05 956 958 948 953 9,100
2018/11/02 955 961 947 961 10,900
2018/11/01 955 964 951 955 10,300
2018/10/31 966 976 955 966 20,600
2018/10/30 910 997 903 997 62,200
2018/10/29 949 949 915 917 28,900
2018/10/26 977 977 929 939 28,400
2018/10/25 993 993 963 965 32,400
2018/10/24 1,005 1,007 996 1,002 13,300
2018/10/23 1,025 1,025 1,004 1,004 17,600
2018/10/22 1,033 1,034 1,020 1,029 13,800
2018/10/19 1,026 1,036 1,019 1,036 9,300
2018/10/18 1,035 1,048 1,026 1,031 18,900
2018/10/17 1,019 1,028 1,009 1,028 8,000
2018/10/16 998 1,007 996 1,004 12,400
2018/10/15 1,046 1,046 995 998 49,600
2018/10/12 1,002 1,037 1,001 1,035 35,100
2018/10/11 993 1,016 990 1,001 59,200
2018/10/10 1,050 1,060 1,039 1,040 19,400
2018/10/09 1,065 1,067 1,043 1,049 28,300
2018/10/05 1,075 1,078 1,065 1,067 27,000
2018/10/04 1,098 1,103 1,078 1,080 23,300
2018/10/03 1,087 1,114 1,079 1,092 42,800
2018/10/02 1,105 1,124 1,085 1,091 78,900
2018/10/01 1,180 1,182 1,102 1,110 224,400
2018/09/28 1,190 1,208 1,188 1,202 75,000
2018/09/27 1,183 1,188 1,167 1,181 45,100
2018/09/26 1,186 1,189 1,173 1,180 26,600
2018/09/25 1,145 1,186 1,142 1,186 60,700
2018/09/21 1,125 1,134 1,120 1,132 25,900
2018/09/20 1,140 1,140 1,110 1,123 27,300
2018/09/19 1,117 1,131 1,113 1,129 32,200
2018/09/18 1,093 1,114 1,093 1,105 20,800
2018/09/14 1,063 1,107 1,060 1,089 30,100
2018/09/13 1,057 1,070 1,054 1,064 16,800
2018/09/12 1,060 1,060 1,031 1,038 21,600
2018/09/11 1,076 1,090 1,037 1,051 35,100
2018/09/10 1,009 1,036 1,000 1,031 14,800
2018/09/07 1,010 1,011 1,000 1,000 18,000
2018/09/06 1,032 1,032 1,011 1,015 7,900
2018/09/05 1,047 1,047 1,026 1,037 10,000
2018/09/04 1,048 1,050 1,039 1,042 9,000
2018/09/03 1,067 1,067 1,037 1,039 16,100
2018/08/31 1,075 1,075 1,067 1,067 9,200
2018/08/30 1,081 1,084 1,071 1,074 15,800
2018/08/29 1,095 1,095 1,081 1,085 7,200
2018/08/28 1,119 1,119 1,087 1,087 12,500
2018/08/27 1,097 1,117 1,097 1,105 12,600
2018/08/24 1,097 1,115 1,088 1,115 6,800
2018/08/23 1,077 1,092 1,077 1,088 5,200
2018/08/22 1,078 1,084 1,068 1,081 9,600
2018/08/21 1,091 1,093 1,069 1,079 14,900
2018/08/20 1,130 1,130 1,100 1,103 22,400
2018/08/17 1,099 1,111 1,097 1,105 6,800
2018/08/16 1,116 1,116 1,087 1,090 7,600
2018/08/15 1,120 1,130 1,115 1,116 9,100
2018/08/14 1,076 1,122 1,076 1,120 10,300
2018/08/13 1,124 1,124 1,061 1,085 26,900
2018/08/10 1,129 1,135 1,113 1,126 11,600
2018/08/09 1,146 1,146 1,106 1,117 16,000
2018/08/08 1,129 1,144 1,121 1,135 15,300
2018/08/07 1,140 1,147 1,112 1,128 33,800
2018/08/06 1,190 1,192 1,135 1,140 41,100
2018/08/03 1,190 1,191 1,183 1,184 12,300
2018/08/02 1,190 1,200 1,180 1,180 21,600
2018/08/01 1,169 1,200 1,169 1,185 84,300
2018/07/31 1,172 1,172 1,153 1,163 19,700
2018/07/30 1,168 1,177 1,157 1,177 22,500
2018/07/27 1,160 1,163 1,151 1,160 14,800
2018/07/26 1,144 1,174 1,142 1,163 35,900
2018/07/25 1,136 1,171 1,136 1,168 59,000
2018/07/24 1,093 1,157 1,093 1,152 133,900
2018/07/23 1,099 1,099 1,082 1,082 22,100
2018/07/20 1,086 1,100 1,073 1,093 27,600
2018/07/19 1,075 1,082 1,064 1,081 10,900
2018/07/18 1,038 1,066 1,035 1,064 17,400
2018/07/17 1,065 1,066 1,034 1,043 31,000
2018/07/13 1,096 1,096 1,065 1,069 11,600
2018/07/12 1,071 1,084 1,060 1,072 14,500
2018/07/11 1,110 1,114 1,071 1,081 71,600
2018/07/10 1,085 1,110 1,077 1,094 69,600
2018/07/09 1,030 1,050 1,025 1,045 18,800
2018/07/06 994 1,030 993 1,021 19,200
2018/07/05 1,041 1,049 1,002 1,006 14,900
2018/07/04 1,024 1,043 1,011 1,041 9,100
2018/07/03 1,053 1,057 1,023 1,027 20,100
2018/07/02 1,087 1,087 1,046 1,055 25,800
2018/06/29 1,063 1,094 1,055 1,082 8,300
2018/06/28 1,080 1,090 1,062 1,063 11,500
2018/06/27 1,095 1,095 1,072 1,084 9,400
2018/06/26 1,060 1,078 1,046 1,075 14,000
2018/06/25 1,106 1,113 1,060 1,065 23,500
2018/06/22 1,085 1,105 1,070 1,096 15,600
2018/06/21 1,107 1,109 1,081 1,082 12,300
2018/06/20 1,100 1,100 1,062 1,098 37,900
2018/06/19 1,072 1,103 1,057 1,078 35,900
2018/06/18 1,066 1,068 1,043 1,065 15,900
2018/06/15 1,069 1,084 1,051 1,066 34,400
2018/06/14 1,039 1,065 1,037 1,061 14,100
2018/06/13 1,051 1,056 1,042 1,050 8,800
2018/06/12 1,058 1,058 1,043 1,051 6,400
2018/06/11 1,063 1,063 1,038 1,054 15,100
2018/06/08 1,045 1,046 1,030 1,046 15,300
2018/06/07 1,022 1,046 1,022 1,046 16,700
2018/06/06 1,028 1,032 1,020 1,020 29,800
2018/06/05 1,032 1,041 1,025 1,028 15,800
2018/06/04 1,036 1,037 1,024 1,036 12,600
2018/06/01 1,030 1,039 1,026 1,035 10,000
2018/05/31 1,045 1,050 1,025 1,025 25,800
2018/05/30 1,036 1,050 1,030 1,049 26,600
2018/05/29 1,046 1,070 1,023 1,045 51,000
2018/05/28 1,091 1,095 1,072 1,072 184,200
2018/05/25 1,093 1,097 1,091 1,091 24,000
2018/05/24 1,101 1,101 1,091 1,100 9,300
2018/05/23 1,115 1,115 1,094 1,100 22,400
2018/05/22 1,106 1,111 1,104 1,105 11,000
2018/05/21 1,101 1,118 1,100 1,106 33,300
2018/05/18 1,100 1,100 1,093 1,098 15,300
2018/05/17 1,091 1,104 1,091 1,092 26,800
2018/05/16 1,116 1,116 1,090 1,092 36,500
2018/05/15 1,134 1,134 1,110 1,116 38,100
2018/05/14 1,105 1,119 1,101 1,112 12,800
2018/05/11 1,090 1,119 1,088 1,106 31,800
2018/05/10 1,122 1,135 1,091 1,092 38,200
2018/05/09 1,170 1,170 1,113 1,121 78,900
2018/05/08 1,174 1,183 1,171 1,171 45,100
2018/05/07 1,165 1,183 1,162 1,176 34,200
2018/05/02 1,168 1,168 1,154 1,159 11,800
2018/05/01 1,158 1,169 1,152 1,163 23,200
2018/04/27 1,164 1,169 1,154 1,158 30,700
2018/04/26 1,154 1,169 1,153 1,164 33,400
2018/04/25 1,159 1,165 1,146 1,153 22,900
2018/04/24 1,184 1,184 1,145 1,159 39,600
2018/04/23 1,153 1,189 1,153 1,184 47,200
2018/04/20 1,146 1,154 1,144 1,151 18,800
2018/04/19 1,140 1,158 1,138 1,148 25,300
2018/04/18 1,127 1,149 1,101 1,141 40,100
2018/04/17 1,111 1,128 1,096 1,116 72,600
2018/04/16 1,144 1,148 1,119 1,130 29,200
2018/04/13 1,120 1,168 1,118 1,145 62,300
2018/04/12 1,160 1,170 1,115 1,116 91,800
2018/04/11 1,191 1,204 1,136 1,147 139,000
2018/04/10 1,203 1,213 1,130 1,168 162,600
2018/04/09 1,242 1,245 1,204 1,223 65,000
2018/04/06 1,231 1,257 1,210 1,240 102,800
2018/04/05 1,225 1,239 1,167 1,238 181,300
2018/04/04 1,236 1,245 1,204 1,238 126,600
2018/04/03 1,167 1,274 1,154 1,237 416,600
2018/04/02 1,122 1,180 1,092 1,177 442,000
2018/03/30 1,110 1,111 1,066 1,068 237,600
2018/03/29 1,020 1,070 1,020 1,070 227,000
2018/03/28 966 984 966 977 34,100
2018/03/27 999 999 961 988 37,000
2018/03/26 935 976 921 969 44,400
2018/03/23 937 942 922 926 21,500
2018/03/22 955 963 949 960 13,700
2018/03/20 951 952 937 952 24,200
2018/03/19 970 970 948 951 33,300
2018/03/16 957 976 953 976 20,900
2018/03/15 958 966 958 958 5,000
2018/03/14 962 968 958 958 14,200
2018/03/13 956 966 950 962 30,400
2018/03/12 953 960 953 958 11,700
2018/03/09 967 973 946 952 25,800
2018/03/08 960 965 956 961 9,600
2018/03/07 961 965 952 960 14,400
2018/03/06 952 961 952 959 10,700
2018/03/05 952 962 943 949 21,700
2018/03/02 938 942 936 941 11,200
2018/03/01 953 953 939 942 23,300
2018/02/28 965 965 951 951 19,400
2018/02/27 978 978 960 965 8,700
2018/02/26 978 978 953 957 18,400
2018/02/23 966 969 961 963 11,400
2018/02/22 960 975 958 968 18,900
2018/02/21 964 976 959 962 22,500
2018/02/20 966 970 950 969 35,500
2018/02/19 945 965 945 961 28,200
2018/02/16 938 950 937 942 12,300
2018/02/15 917 939 913 936 22,100
2018/02/14 936 938 915 917 21,000
2018/02/13 936 950 935 935 18,600
2018/02/09 930 933 917 930 22,000
2018/02/08 929 950 929 940 13,000
2018/02/07 960 966 925 925 27,500
2018/02/06 927 938 917 927 48,800
2018/02/05 998 998 962 970 39,900
2018/02/02 996 1,007 996 1,001 10,000
2018/02/01 1,004 1,013 996 1,000 20,300
2018/01/31 1,010 1,025 1,003 1,004 14,400
2018/01/30 1,034 1,037 1,012 1,013 17,100
2018/01/29 1,024 1,036 1,018 1,030 20,200
2018/01/26 1,036 1,036 1,023 1,027 12,900
2018/01/25 1,026 1,033 1,024 1,028 22,700
2018/01/24 1,027 1,035 1,016 1,021 43,300
2018/01/23 1,006 1,009 1,000 1,009 13,500
2018/01/22 999 1,006 994 1,006 21,900
2018/01/19 1,014 1,024 992 997 27,800
2018/01/18 1,003 1,024 1,003 1,012 24,800
2018/01/17 1,021 1,024 997 1,001 23,300
2018/01/16 992 1,023 984 1,022 42,300
2018/01/15 976 991 973 988 17,300
2018/01/12 978 978 967 970 12,200
2018/01/11 965 978 965 976 16,200
2018/01/10 963 969 961 965 14,700
2018/01/09 964 966 959 963 16,700
2018/01/05 957 962 950 958 14,000
2018/01/04 962 962 939 958 21,500

このページの先頭へ