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 |
---|---|---|---|---|---|
2019/12/30 | 790 | 790 | 776 | 780 | 19,200 |
2019/12/27 | 790 | 790 | 779 | 783 | 14,400 |
2019/12/26 | 777 | 785 | 777 | 785 | 46,700 |
2019/12/25 | 785 | 789 | 778 | 780 | 21,300 |
2019/12/24 | 788 | 788 | 782 | 786 | 7,000 |
2019/12/23 | 781 | 786 | 778 | 785 | 12,500 |
2019/12/20 | 779 | 782 | 779 | 780 | 8,700 |
2019/12/19 | 778 | 783 | 778 | 783 | 4,900 |
2019/12/18 | 782 | 786 | 779 | 781 | 13,600 |
2019/12/17 | 782 | 786 | 782 | 785 | 7,000 |
2019/12/16 | 782 | 785 | 781 | 783 | 5,800 |
2019/12/13 | 777 | 782 | 777 | 780 | 8,100 |
2019/12/12 | 785 | 785 | 774 | 776 | 8,900 |
2019/12/11 | 782 | 786 | 777 | 777 | 14,700 |
2019/12/10 | 785 | 790 | 784 | 784 | 12,700 |
2019/12/09 | 800 | 803 | 772 | 784 | 39,200 |
2019/12/06 | 795 | 797 | 793 | 797 | 5,900 |
2019/12/05 | 799 | 799 | 795 | 797 | 8,400 |
2019/12/04 | 795 | 799 | 795 | 798 | 7,000 |
2019/12/03 | 795 | 800 | 795 | 799 | 8,600 |
2019/12/02 | 802 | 802 | 797 | 800 | 14,000 |
2019/11/29 | 800 | 802 | 794 | 799 | 5,400 |
2019/11/28 | 810 | 810 | 787 | 800 | 25,300 |
2019/11/27 | 815 | 820 | 813 | 818 | 192,400 |
2019/11/26 | 816 | 817 | 814 | 815 | 8,000 |
2019/11/25 | 805 | 819 | 805 | 816 | 13,500 |
2019/11/22 | 800 | 809 | 800 | 803 | 10,200 |
2019/11/21 | 804 | 804 | 799 | 802 | 9,200 |
2019/11/20 | 803 | 805 | 802 | 804 | 2,800 |
2019/11/19 | 810 | 810 | 803 | 805 | 10,900 |
2019/11/18 | 802 | 808 | 802 | 808 | 4,600 |
2019/11/15 | 799 | 808 | 799 | 802 | 6,100 |
2019/11/14 | 803 | 805 | 799 | 800 | 6,100 |
2019/11/13 | 809 | 809 | 802 | 802 | 6,500 |
2019/11/12 | 803 | 809 | 801 | 809 | 9,100 |
2019/11/11 | 800 | 806 | 797 | 803 | 7,200 |
2019/11/08 | 799 | 804 | 794 | 795 | 12,400 |
2019/11/07 | 797 | 797 | 792 | 793 | 9,700 |
2019/11/06 | 801 | 801 | 793 | 799 | 8,700 |
2019/11/05 | 799 | 804 | 793 | 797 | 17,300 |
2019/11/01 | 800 | 801 | 795 | 797 | 8,000 |
2019/10/31 | 806 | 806 | 799 | 804 | 7,400 |
2019/10/30 | 797 | 804 | 792 | 804 | 21,400 |
2019/10/29 | 802 | 802 | 793 | 793 | 49,400 |
2019/10/28 | 802 | 802 | 795 | 801 | 11,500 |
2019/10/25 | 796 | 797 | 796 | 797 | 1,900 |
2019/10/24 | 794 | 797 | 790 | 796 | 5,200 |
2019/10/23 | 786 | 794 | 785 | 791 | 7,400 |
2019/10/21 | 790 | 794 | 786 | 786 | 7,200 |
2019/10/18 | 792 | 797 | 792 | 793 | 2,800 |
2019/10/17 | 793 | 798 | 788 | 794 | 7,600 |
2019/10/16 | 790 | 797 | 790 | 793 | 6,500 |
2019/10/15 | 782 | 794 | 782 | 787 | 11,600 |
2019/10/11 | 778 | 782 | 778 | 781 | 5,300 |
2019/10/10 | 790 | 790 | 779 | 780 | 8,700 |
2019/10/09 | 786 | 790 | 780 | 790 | 13,000 |
2019/10/08 | 795 | 799 | 787 | 787 | 13,300 |
2019/10/07 | 786 | 794 | 786 | 793 | 8,200 |
2019/10/04 | 785 | 787 | 782 | 787 | 6,100 |
2019/10/03 | 784 | 789 | 779 | 789 | 10,500 |
2019/10/02 | 793 | 800 | 790 | 790 | 14,300 |
2019/10/01 | 793 | 804 | 793 | 798 | 16,900 |
2019/09/30 | 809 | 809 | 798 | 807 | 11,100 |
2019/09/27 | 805 | 805 | 794 | 801 | 11,200 |
2019/09/26 | 811 | 812 | 797 | 803 | 32,200 |
2019/09/25 | 806 | 807 | 799 | 806 | 5,500 |
2019/09/24 | 807 | 808 | 801 | 805 | 7,000 |
2019/09/20 | 804 | 812 | 801 | 803 | 15,600 |
2019/09/19 | 797 | 807 | 797 | 807 | 11,000 |
2019/09/18 | 807 | 807 | 793 | 798 | 6,400 |
2019/09/17 | 793 | 808 | 793 | 807 | 9,800 |
2019/09/13 | 804 | 804 | 792 | 798 | 20,900 |
2019/09/12 | 789 | 801 | 786 | 799 | 19,100 |
2019/09/11 | 784 | 791 | 780 | 791 | 11,700 |
2019/09/10 | 783 | 790 | 783 | 784 | 8,100 |
2019/09/09 | 776 | 788 | 770 | 788 | 8,000 |
2019/09/06 | 773 | 779 | 772 | 779 | 10,400 |
2019/09/05 | 763 | 777 | 757 | 770 | 14,000 |
2019/09/04 | 769 | 769 | 753 | 754 | 8,600 |
2019/09/03 | 759 | 769 | 759 | 768 | 3,100 |
2019/09/02 | 768 | 768 | 761 | 761 | 6,200 |
2019/08/30 | 749 | 770 | 746 | 768 | 18,200 |
2019/08/29 | 743 | 750 | 742 | 749 | 7,400 |
2019/08/28 | 751 | 753 | 742 | 747 | 22,200 |
2019/08/27 | 747 | 753 | 745 | 748 | 6,700 |
2019/08/26 | 751 | 753 | 744 | 746 | 15,900 |
2019/08/23 | 755 | 761 | 753 | 757 | 8,100 |
2019/08/22 | 776 | 776 | 756 | 757 | 8,100 |
2019/08/21 | 760 | 770 | 759 | 767 | 14,800 |
2019/08/20 | 758 | 775 | 758 | 775 | 11,300 |
2019/08/19 | 753 | 763 | 749 | 763 | 7,400 |
2019/08/16 | 752 | 753 | 743 | 748 | 9,200 |
2019/08/15 | 744 | 754 | 737 | 752 | 15,200 |
2019/08/14 | 756 | 757 | 749 | 752 | 7,900 |
2019/08/13 | 762 | 763 | 747 | 756 | 19,000 |
2019/08/09 | 771 | 773 | 764 | 766 | 11,100 |
2019/08/08 | 775 | 776 | 764 | 771 | 15,400 |
2019/08/07 | 766 | 781 | 762 | 774 | 22,500 |
2019/08/06 | 730 | 767 | 730 | 766 | 25,100 |
2019/08/05 | 772 | 772 | 747 | 757 | 39,200 |
2019/08/02 | 778 | 787 | 771 | 775 | 30,900 |
2019/08/01 | 788 | 797 | 784 | 792 | 13,000 |
2019/07/31 | 790 | 795 | 788 | 794 | 17,100 |
2019/07/30 | 796 | 801 | 791 | 798 | 19,600 |
2019/07/29 | 788 | 801 | 788 | 797 | 27,000 |
2019/07/26 | 793 | 800 | 788 | 792 | 17,900 |
2019/07/25 | 798 | 804 | 792 | 799 | 24,200 |
2019/07/24 | 803 | 806 | 793 | 798 | 20,100 |
2019/07/23 | 788 | 806 | 786 | 805 | 32,800 |
2019/07/22 | 787 | 793 | 784 | 790 | 26,700 |
2019/07/19 | 780 | 790 | 774 | 789 | 15,500 |
2019/07/18 | 793 | 793 | 770 | 771 | 51,400 |
2019/07/17 | 801 | 803 | 793 | 793 | 49,100 |
2019/07/16 | 804 | 814 | 798 | 809 | 54,500 |
2019/07/12 | 818 | 823 | 801 | 804 | 77,800 |
2019/07/11 | 803 | 827 | 790 | 826 | 175,600 |
2019/07/10 | 826 | 840 | 811 | 818 | 524,600 |
2019/07/09 | 994 | 996 | 956 | 961 | 108,600 |
2019/07/08 | 998 | 1,004 | 974 | 998 | 89,800 |
2019/07/05 | 968 | 997 | 962 | 991 | 61,200 |
2019/07/04 | 972 | 977 | 960 | 964 | 28,500 |
2019/07/03 | 960 | 972 | 957 | 972 | 26,000 |
2019/07/02 | 959 | 968 | 955 | 968 | 25,300 |
2019/07/01 | 965 | 976 | 953 | 964 | 48,400 |
2019/06/28 | 933 | 953 | 933 | 953 | 22,900 |
2019/06/27 | 935 | 939 | 917 | 933 | 24,000 |
2019/06/26 | 929 | 935 | 915 | 935 | 37,000 |
2019/06/25 | 945 | 945 | 928 | 929 | 27,700 |
2019/06/24 | 956 | 957 | 928 | 944 | 19,800 |
2019/06/21 | 945 | 960 | 935 | 958 | 34,900 |
2019/06/20 | 946 | 947 | 941 | 944 | 15,300 |
2019/06/19 | 937 | 944 | 933 | 940 | 15,600 |
2019/06/18 | 948 | 948 | 921 | 925 | 47,100 |
2019/06/17 | 947 | 965 | 941 | 943 | 51,500 |
2019/06/14 | 941 | 954 | 939 | 953 | 18,400 |
2019/06/13 | 950 | 950 | 940 | 941 | 16,400 |
2019/06/12 | 956 | 965 | 948 | 949 | 45,500 |
2019/06/11 | 954 | 956 | 935 | 955 | 64,300 |
2019/06/10 | 936 | 954 | 936 | 952 | 30,700 |
2019/06/07 | 947 | 947 | 917 | 935 | 27,900 |
2019/06/06 | 921 | 950 | 921 | 933 | 42,700 |
2019/06/05 | 912 | 917 | 904 | 916 | 28,600 |
2019/06/04 | 886 | 900 | 878 | 897 | 18,100 |
2019/06/03 | 890 | 896 | 882 | 886 | 20,000 |
2019/05/31 | 899 | 929 | 890 | 898 | 41,500 |
2019/05/30 | 911 | 911 | 893 | 900 | 25,700 |
2019/05/29 | 925 | 934 | 913 | 914 | 31,000 |
2019/05/28 | 941 | 948 | 935 | 936 | 139,000 |
2019/05/27 | 944 | 945 | 930 | 934 | 31,300 |
2019/05/24 | 924 | 950 | 917 | 945 | 31,600 |
2019/05/23 | 923 | 954 | 918 | 933 | 28,400 |
2019/05/22 | 914 | 968 | 905 | 918 | 100,600 |
2019/05/21 | 916 | 916 | 898 | 904 | 12,900 |
2019/05/20 | 906 | 918 | 906 | 915 | 18,500 |
2019/05/17 | 903 | 908 | 896 | 908 | 15,100 |
2019/05/16 | 902 | 906 | 886 | 890 | 25,900 |
2019/05/15 | 900 | 901 | 887 | 890 | 27,500 |
2019/05/14 | 880 | 896 | 869 | 895 | 28,700 |
2019/05/13 | 914 | 916 | 896 | 900 | 18,700 |
2019/05/10 | 911 | 932 | 901 | 911 | 31,600 |
2019/05/09 | 925 | 935 | 903 | 913 | 27,600 |
2019/05/08 | 932 | 934 | 922 | 926 | 29,700 |
2019/05/07 | 954 | 957 | 940 | 942 | 19,100 |
2019/04/26 | 952 | 959 | 937 | 954 | 28,500 |
2019/04/25 | 942 | 956 | 932 | 956 | 22,500 |
2019/04/24 | 939 | 953 | 930 | 943 | 28,900 |
2019/04/23 | 940 | 944 | 930 | 939 | 12,700 |
2019/04/22 | 942 | 955 | 932 | 937 | 15,200 |
2019/04/19 | 949 | 958 | 937 | 941 | 27,700 |
2019/04/18 | 966 | 966 | 921 | 940 | 61,200 |
2019/04/17 | 965 | 971 | 948 | 970 | 60,500 |
2019/04/16 | 1,000 | 1,003 | 964 | 967 | 88,100 |
2019/04/15 | 1,051 | 1,051 | 974 | 994 | 181,000 |
2019/04/12 | 1,038 | 1,064 | 1,016 | 1,036 | 101,700 |
2019/04/11 | 1,047 | 1,048 | 1,017 | 1,038 | 38,700 |
2019/04/10 | 1,012 | 1,055 | 1,012 | 1,048 | 60,000 |
2019/04/09 | 1,021 | 1,034 | 1,012 | 1,024 | 31,800 |
2019/04/08 | 1,080 | 1,080 | 1,014 | 1,022 | 108,300 |
2019/04/05 | 1,063 | 1,083 | 1,034 | 1,081 | 216,700 |
2019/04/04 | 1,024 | 1,026 | 993 | 999 | 65,900 |
2019/04/03 | 1,047 | 1,056 | 992 | 1,019 | 143,400 |
2019/04/02 | 984 | 1,047 | 981 | 1,038 | 209,300 |
2019/04/01 | 1,035 | 1,035 | 980 | 988 | 313,100 |
2019/03/29 | 921 | 932 | 900 | 900 | 71,300 |
2019/03/28 | 905 | 920 | 891 | 920 | 35,100 |
2019/03/27 | 879 | 914 | 876 | 903 | 46,500 |
2019/03/26 | 859 | 881 | 859 | 874 | 35,600 |
2019/03/25 | 855 | 865 | 844 | 844 | 20,400 |
2019/03/22 | 858 | 877 | 853 | 871 | 24,200 |
2019/03/20 | 844 | 865 | 844 | 857 | 20,900 |
2019/03/19 | 857 | 857 | 839 | 843 | 13,300 |
2019/03/18 | 838 | 858 | 837 | 857 | 15,800 |
2019/03/15 | 842 | 854 | 835 | 835 | 10,400 |
2019/03/14 | 864 | 864 | 833 | 842 | 13,500 |
2019/03/13 | 849 | 869 | 841 | 855 | 18,800 |
2019/03/12 | 849 | 859 | 847 | 852 | 20,000 |
2019/03/11 | 851 | 854 | 820 | 840 | 37,700 |
2019/03/08 | 892 | 892 | 850 | 851 | 81,500 |
2019/03/07 | 967 | 974 | 891 | 914 | 200,200 |
2019/03/06 | 886 | 970 | 859 | 967 | 272,700 |
2019/03/05 | 821 | 874 | 810 | 856 | 86,200 |
2019/03/04 | 842 | 842 | 823 | 829 | 13,200 |
2019/03/01 | 814 | 839 | 814 | 832 | 9,500 |
2019/02/28 | 848 | 848 | 811 | 813 | 15,900 |
2019/02/27 | 834 | 850 | 826 | 844 | 19,800 |
2019/02/26 | 814 | 853 | 814 | 834 | 44,500 |
2019/02/25 | 798 | 810 | 798 | 808 | 13,200 |
2019/02/22 | 814 | 818 | 778 | 797 | 24,300 |
2019/02/21 | 822 | 824 | 802 | 809 | 27,500 |
2019/02/20 | 802 | 895 | 796 | 829 | 137,400 |
2019/02/19 | 798 | 817 | 789 | 804 | 21,400 |
2019/02/18 | 786 | 794 | 780 | 794 | 14,600 |
2019/02/15 | 751 | 785 | 751 | 777 | 17,300 |
2019/02/14 | 760 | 761 | 756 | 758 | 6,800 |
2019/02/13 | 755 | 765 | 742 | 752 | 28,300 |
2019/02/12 | 738 | 754 | 738 | 751 | 14,600 |
2019/02/08 | 759 | 765 | 739 | 744 | 26,300 |
2019/02/07 | 768 | 770 | 762 | 763 | 5,300 |
2019/02/06 | 769 | 781 | 765 | 774 | 24,700 |
2019/02/05 | 760 | 773 | 758 | 773 | 9,600 |
2019/02/04 | 752 | 761 | 752 | 758 | 7,000 |
2019/02/01 | 752 | 755 | 742 | 750 | 17,500 |
2019/01/31 | 753 | 762 | 745 | 750 | 10,500 |
2019/01/30 | 764 | 764 | 746 | 749 | 11,500 |
2019/01/29 | 767 | 767 | 761 | 765 | 9,100 |
2019/01/28 | 760 | 770 | 760 | 767 | 15,800 |
2019/01/25 | 762 | 770 | 753 | 760 | 7,100 |
2019/01/24 | 744 | 764 | 744 | 757 | 9,200 |
2019/01/23 | 746 | 756 | 745 | 747 | 7,700 |
2019/01/22 | 758 | 759 | 750 | 757 | 4,600 |
2019/01/21 | 771 | 775 | 754 | 760 | 13,200 |
2019/01/18 | 744 | 776 | 744 | 769 | 21,500 |
2019/01/17 | 728 | 745 | 728 | 738 | 10,900 |
2019/01/16 | 734 | 739 | 727 | 727 | 6,900 |
2019/01/15 | 728 | 741 | 719 | 736 | 10,400 |
2019/01/11 | 740 | 740 | 728 | 728 | 12,100 |
2019/01/10 | 752 | 754 | 731 | 736 | 20,200 |
2019/01/09 | 768 | 770 | 754 | 754 | 8,400 |
2019/01/08 | 770 | 779 | 752 | 759 | 10,900 |
2019/01/07 | 752 | 782 | 742 | 770 | 29,300 |
2019/01/04 | 740 | 753 | 728 | 745 | 55,900 |