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 |