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 |
---|---|---|---|---|---|
2020/12/30 | 658 | 658 | 631 | 631 | 13,500 |
2020/12/29 | 603 | 660 | 597 | 660 | 44,400 |
2020/12/28 | 659 | 680 | 629 | 633 | 32,900 |
2020/12/25 | 670 | 670 | 629 | 629 | 8,400 |
2020/12/24 | 672 | 672 | 666 | 669 | 5,900 |
2020/12/23 | 679 | 679 | 671 | 672 | 1,800 |
2020/12/22 | 685 | 685 | 669 | 676 | 9,000 |
2020/12/21 | 680 | 688 | 680 | 685 | 2,000 |
2020/12/18 | 687 | 687 | 681 | 686 | 2,400 |
2020/12/17 | 690 | 690 | 683 | 687 | 8,200 |
2020/12/16 | 690 | 690 | 684 | 686 | 6,000 |
2020/12/15 | 688 | 689 | 684 | 689 | 4,100 |
2020/12/14 | 686 | 690 | 684 | 684 | 5,400 |
2020/12/11 | 686 | 686 | 667 | 682 | 11,500 |
2020/12/10 | 678 | 683 | 672 | 676 | 10,500 |
2020/12/09 | 680 | 688 | 680 | 686 | 1,500 |
2020/12/08 | 690 | 692 | 687 | 687 | 1,800 |
2020/12/07 | 694 | 694 | 688 | 688 | 7,000 |
2020/12/04 | 693 | 694 | 688 | 694 | 5,300 |
2020/12/03 | 697 | 702 | 690 | 693 | 12,400 |
2020/12/02 | 695 | 695 | 685 | 691 | 10,600 |
2020/12/01 | 692 | 701 | 691 | 691 | 6,600 |
2020/11/30 | 719 | 719 | 689 | 692 | 14,100 |
2020/11/27 | 690 | 708 | 689 | 708 | 14,400 |
2020/11/26 | 718 | 718 | 690 | 705 | 35,600 |
2020/11/25 | 696 | 700 | 691 | 697 | 4,500 |
2020/11/24 | 690 | 703 | 690 | 698 | 5,800 |
2020/11/20 | 676 | 689 | 676 | 688 | 2,800 |
2020/11/19 | 687 | 688 | 685 | 686 | 2,900 |
2020/11/18 | 680 | 689 | 680 | 687 | 2,400 |
2020/11/17 | 697 | 705 | 681 | 689 | 15,100 |
2020/11/16 | 695 | 700 | 690 | 700 | 10,400 |
2020/11/13 | 689 | 690 | 686 | 687 | 5,300 |
2020/11/12 | 672 | 688 | 672 | 688 | 9,200 |
2020/11/11 | 681 | 689 | 668 | 678 | 12,600 |
2020/11/10 | 650 | 674 | 650 | 674 | 12,700 |
2020/11/09 | 646 | 651 | 637 | 650 | 3,000 |
2020/11/06 | 650 | 651 | 644 | 650 | 6,800 |
2020/11/05 | 649 | 650 | 643 | 650 | 4,000 |
2020/11/04 | 649 | 651 | 646 | 649 | 3,400 |
2020/11/02 | 649 | 649 | 642 | 649 | 4,300 |
2020/10/30 | 659 | 659 | 648 | 651 | 3,100 |
2020/10/29 | 653 | 665 | 642 | 657 | 7,500 |
2020/10/28 | 650 | 650 | 640 | 643 | 5,800 |
2020/10/27 | 623 | 652 | 616 | 648 | 11,100 |
2020/10/26 | 635 | 638 | 625 | 627 | 3,500 |
2020/10/23 | 653 | 653 | 637 | 638 | 7,500 |
2020/10/22 | 662 | 662 | 646 | 651 | 6,300 |
2020/10/21 | 655 | 662 | 655 | 657 | 1,600 |
2020/10/20 | 656 | 662 | 655 | 655 | 1,800 |
2020/10/19 | 664 | 665 | 662 | 663 | 1,700 |
2020/10/16 | 673 | 673 | 664 | 665 | 2,800 |
2020/10/15 | 673 | 673 | 666 | 668 | 3,200 |
2020/10/14 | 674 | 679 | 669 | 669 | 4,400 |
2020/10/13 | 664 | 677 | 664 | 670 | 700 |
2020/10/12 | 679 | 679 | 662 | 664 | 4,500 |
2020/10/09 | 690 | 692 | 679 | 679 | 7,800 |
2020/10/08 | 693 | 693 | 685 | 690 | 5,400 |
2020/10/07 | 688 | 690 | 684 | 686 | 5,700 |
2020/10/06 | 680 | 697 | 678 | 688 | 17,800 |
2020/10/05 | 664 | 681 | 664 | 675 | 7,800 |
2020/10/02 | 668 | 680 | 657 | 658 | 23,300 |
2020/09/30 | 679 | 682 | 670 | 671 | 18,100 |
2020/09/29 | 665 | 670 | 641 | 670 | 10,400 |
2020/09/28 | 656 | 656 | 637 | 655 | 9,500 |
2020/09/25 | 641 | 641 | 631 | 636 | 3,000 |
2020/09/24 | 650 | 650 | 632 | 632 | 4,200 |
2020/09/23 | 646 | 650 | 646 | 650 | 6,200 |
2020/09/18 | 653 | 656 | 635 | 646 | 7,600 |
2020/09/17 | 650 | 652 | 646 | 652 | 5,000 |
2020/09/16 | 648 | 650 | 641 | 650 | 4,000 |
2020/09/15 | 639 | 647 | 637 | 641 | 6,100 |
2020/09/14 | 631 | 637 | 628 | 637 | 8,200 |
2020/09/11 | 626 | 627 | 621 | 627 | 9,500 |
2020/09/10 | 620 | 625 | 618 | 621 | 7,500 |
2020/09/09 | 620 | 623 | 612 | 620 | 9,700 |
2020/09/08 | 605 | 624 | 601 | 624 | 10,900 |
2020/09/07 | 598 | 608 | 597 | 602 | 6,300 |
2020/09/04 | 597 | 598 | 594 | 597 | 3,100 |
2020/09/03 | 595 | 597 | 588 | 597 | 6,500 |
2020/09/02 | 594 | 597 | 585 | 587 | 6,500 |
2020/09/01 | 594 | 594 | 587 | 593 | 3,300 |
2020/08/31 | 589 | 597 | 580 | 587 | 7,100 |
2020/08/28 | 579 | 579 | 570 | 579 | 7,600 |
2020/08/27 | 574 | 577 | 570 | 571 | 8,400 |
2020/08/26 | 570 | 574 | 568 | 573 | 4,100 |
2020/08/25 | 566 | 568 | 565 | 565 | 3,600 |
2020/08/24 | 579 | 579 | 564 | 565 | 5,500 |
2020/08/21 | 580 | 580 | 578 | 578 | 3,100 |
2020/08/20 | 594 | 594 | 580 | 580 | 6,000 |
2020/08/19 | 573 | 605 | 573 | 598 | 20,800 |
2020/08/18 | 568 | 570 | 568 | 570 | 4,000 |
2020/08/17 | 560 | 564 | 560 | 563 | 11,300 |
2020/08/14 | 573 | 573 | 560 | 560 | 6,600 |
2020/08/13 | 576 | 576 | 571 | 573 | 3,700 |
2020/08/12 | 566 | 571 | 562 | 566 | 7,500 |
2020/08/11 | 574 | 574 | 563 | 569 | 9,300 |
2020/08/07 | 571 | 577 | 571 | 574 | 3,800 |
2020/08/06 | 569 | 576 | 569 | 572 | 4,300 |
2020/08/05 | 568 | 569 | 565 | 569 | 4,500 |
2020/08/04 | 569 | 569 | 559 | 564 | 1,200 |
2020/08/03 | 559 | 568 | 554 | 564 | 14,300 |
2020/07/31 | 558 | 560 | 552 | 552 | 4,900 |
2020/07/30 | 565 | 573 | 556 | 561 | 14,200 |
2020/07/29 | 587 | 589 | 578 | 581 | 8,300 |
2020/07/28 | 622 | 622 | 588 | 599 | 13,800 |
2020/07/27 | 619 | 619 | 605 | 612 | 12,600 |
2020/07/22 | 626 | 626 | 621 | 621 | 2,800 |
2020/07/21 | 623 | 625 | 613 | 616 | 8,500 |
2020/07/20 | 626 | 627 | 624 | 626 | 1,800 |
2020/07/17 | 637 | 640 | 625 | 629 | 4,700 |
2020/07/16 | 631 | 633 | 626 | 627 | 9,300 |
2020/07/15 | 621 | 635 | 620 | 635 | 27,000 |
2020/07/14 | 632 | 641 | 632 | 639 | 6,200 |
2020/07/13 | 630 | 632 | 629 | 632 | 3,200 |
2020/07/10 | 640 | 642 | 624 | 624 | 4,100 |
2020/07/09 | 642 | 644 | 640 | 640 | 2,000 |
2020/07/08 | 641 | 646 | 641 | 642 | 4,600 |
2020/07/07 | 647 | 648 | 642 | 646 | 6,200 |
2020/07/06 | 653 | 653 | 644 | 646 | 4,500 |
2020/07/03 | 650 | 653 | 648 | 651 | 3,700 |
2020/07/02 | 659 | 659 | 645 | 645 | 7,500 |
2020/07/01 | 652 | 660 | 650 | 650 | 4,900 |
2020/06/30 | 661 | 661 | 649 | 652 | 4,100 |
2020/06/29 | 661 | 661 | 648 | 661 | 7,400 |
2020/06/26 | 652 | 654 | 644 | 654 | 11,800 |
2020/06/25 | 642 | 650 | 642 | 647 | 5,600 |
2020/06/24 | 647 | 650 | 643 | 649 | 5,800 |
2020/06/23 | 650 | 654 | 650 | 650 | 1,900 |
2020/06/22 | 641 | 650 | 641 | 650 | 3,900 |
2020/06/19 | 638 | 656 | 638 | 651 | 13,800 |
2020/06/18 | 654 | 658 | 652 | 658 | 3,000 |
2020/06/17 | 654 | 657 | 652 | 652 | 2,300 |
2020/06/16 | 645 | 656 | 645 | 653 | 2,500 |
2020/06/15 | 654 | 654 | 640 | 645 | 3,900 |
2020/06/12 | 649 | 654 | 644 | 647 | 9,400 |
2020/06/11 | 658 | 665 | 657 | 657 | 5,500 |
2020/06/10 | 658 | 670 | 658 | 670 | 5,800 |
2020/06/09 | 659 | 664 | 656 | 664 | 12,200 |
2020/06/08 | 665 | 665 | 650 | 659 | 22,000 |
2020/06/05 | 661 | 665 | 661 | 665 | 1,900 |
2020/06/04 | 659 | 662 | 657 | 660 | 6,300 |
2020/06/03 | 666 | 673 | 660 | 664 | 9,400 |
2020/06/02 | 672 | 678 | 668 | 673 | 9,300 |
2020/06/01 | 675 | 675 | 662 | 673 | 3,400 |
2020/05/29 | 670 | 682 | 670 | 673 | 8,900 |
2020/05/28 | 690 | 690 | 668 | 683 | 22,900 |
2020/05/27 | 678 | 690 | 678 | 686 | 90,300 |
2020/05/26 | 675 | 684 | 671 | 682 | 22,900 |
2020/05/25 | 675 | 680 | 672 | 675 | 21,800 |
2020/05/22 | 684 | 684 | 674 | 674 | 4,700 |
2020/05/21 | 678 | 682 | 675 | 682 | 2,900 |
2020/05/20 | 667 | 680 | 667 | 675 | 4,000 |
2020/05/19 | 687 | 687 | 668 | 676 | 7,300 |
2020/05/18 | 667 | 670 | 662 | 665 | 1,800 |
2020/05/15 | 673 | 673 | 658 | 667 | 3,400 |
2020/05/14 | 672 | 673 | 663 | 663 | 3,100 |
2020/05/13 | 657 | 667 | 657 | 667 | 4,200 |
2020/05/12 | 677 | 677 | 664 | 669 | 9,000 |
2020/05/11 | 670 | 676 | 666 | 676 | 8,300 |
2020/05/08 | 661 | 664 | 653 | 660 | 8,500 |
2020/05/07 | 657 | 657 | 647 | 651 | 2,900 |
2020/05/01 | 666 | 666 | 646 | 647 | 14,600 |
2020/04/30 | 670 | 676 | 668 | 672 | 8,600 |
2020/04/28 | 670 | 670 | 661 | 670 | 11,800 |
2020/04/27 | 644 | 656 | 640 | 651 | 10,200 |
2020/04/24 | 636 | 641 | 634 | 638 | 4,900 |
2020/04/23 | 635 | 639 | 634 | 638 | 3,400 |
2020/04/22 | 628 | 633 | 627 | 631 | 4,000 |
2020/04/21 | 640 | 640 | 625 | 634 | 7,200 |
2020/04/20 | 631 | 647 | 631 | 640 | 6,200 |
2020/04/17 | 624 | 635 | 621 | 635 | 5,700 |
2020/04/16 | 614 | 623 | 614 | 623 | 3,200 |
2020/04/15 | 620 | 625 | 615 | 616 | 4,000 |
2020/04/14 | 610 | 617 | 610 | 615 | 3,500 |
2020/04/13 | 615 | 615 | 605 | 608 | 3,000 |
2020/04/10 | 613 | 613 | 605 | 613 | 6,000 |
2020/04/09 | 606 | 619 | 603 | 618 | 12,600 |
2020/04/08 | 594 | 609 | 591 | 608 | 5,000 |
2020/04/07 | 608 | 612 | 591 | 594 | 12,800 |
2020/04/06 | 555 | 594 | 555 | 594 | 8,400 |
2020/04/03 | 556 | 582 | 556 | 557 | 3,000 |
2020/04/02 | 575 | 584 | 559 | 559 | 11,100 |
2020/04/01 | 596 | 613 | 580 | 580 | 17,300 |
2020/03/31 | 605 | 631 | 602 | 610 | 27,900 |
2020/03/30 | 629 | 629 | 601 | 612 | 29,200 |
2020/03/27 | 602 | 630 | 590 | 630 | 30,600 |
2020/03/26 | 595 | 595 | 556 | 590 | 24,300 |
2020/03/25 | 560 | 596 | 560 | 596 | 17,300 |
2020/03/24 | 507 | 548 | 507 | 540 | 13,500 |
2020/03/23 | 487 | 506 | 481 | 506 | 18,400 |
2020/03/19 | 486 | 518 | 475 | 490 | 10,400 |
2020/03/18 | 500 | 513 | 488 | 488 | 15,700 |
2020/03/17 | 465 | 499 | 465 | 499 | 42,800 |
2020/03/16 | 498 | 512 | 498 | 499 | 9,900 |
2020/03/13 | 491 | 500 | 457 | 491 | 40,700 |
2020/03/12 | 550 | 552 | 501 | 519 | 44,300 |
2020/03/11 | 589 | 601 | 546 | 549 | 20,700 |
2020/03/10 | 548 | 584 | 515 | 584 | 47,000 |
2020/03/09 | 617 | 617 | 553 | 564 | 68,200 |
2020/03/06 | 665 | 668 | 631 | 639 | 33,400 |
2020/03/05 | 665 | 673 | 663 | 668 | 7,900 |
2020/03/04 | 673 | 677 | 658 | 658 | 34,400 |
2020/03/03 | 701 | 707 | 669 | 672 | 36,100 |
2020/03/02 | 656 | 706 | 647 | 691 | 53,300 |
2020/02/28 | 721 | 722 | 640 | 673 | 64,700 |
2020/02/27 | 751 | 751 | 727 | 734 | 18,400 |
2020/02/26 | 740 | 749 | 733 | 745 | 29,700 |
2020/02/25 | 738 | 762 | 738 | 750 | 26,300 |
2020/02/21 | 774 | 774 | 768 | 771 | 9,400 |
2020/02/20 | 780 | 780 | 762 | 766 | 10,600 |
2020/02/19 | 762 | 767 | 760 | 763 | 5,000 |
2020/02/18 | 777 | 777 | 761 | 762 | 11,500 |
2020/02/17 | 783 | 783 | 771 | 771 | 5,700 |
2020/02/14 | 776 | 787 | 776 | 786 | 4,500 |
2020/02/13 | 790 | 792 | 776 | 783 | 9,900 |
2020/02/12 | 797 | 799 | 790 | 790 | 7,800 |
2020/02/10 | 791 | 797 | 791 | 797 | 4,400 |
2020/02/07 | 803 | 806 | 797 | 797 | 8,500 |
2020/02/06 | 777 | 810 | 777 | 803 | 56,200 |
2020/02/05 | 777 | 780 | 775 | 777 | 14,600 |
2020/02/04 | 769 | 779 | 769 | 778 | 4,600 |
2020/02/03 | 767 | 778 | 766 | 768 | 11,600 |
2020/01/31 | 766 | 772 | 766 | 769 | 5,000 |
2020/01/30 | 778 | 778 | 762 | 770 | 13,500 |
2020/01/29 | 772 | 782 | 770 | 774 | 9,400 |
2020/01/28 | 766 | 775 | 766 | 775 | 20,800 |
2020/01/27 | 777 | 779 | 764 | 771 | 15,500 |
2020/01/24 | 780 | 783 | 773 | 781 | 23,400 |
2020/01/23 | 765 | 782 | 765 | 776 | 15,100 |
2020/01/22 | 758 | 773 | 757 | 770 | 17,800 |
2020/01/21 | 762 | 765 | 758 | 758 | 13,100 |
2020/01/20 | 760 | 765 | 760 | 762 | 6,100 |
2020/01/17 | 763 | 765 | 763 | 764 | 4,900 |
2020/01/16 | 767 | 770 | 764 | 764 | 9,000 |
2020/01/15 | 770 | 770 | 763 | 767 | 12,600 |
2020/01/14 | 762 | 772 | 762 | 770 | 15,400 |
2020/01/10 | 761 | 764 | 761 | 761 | 9,400 |
2020/01/09 | 758 | 772 | 758 | 762 | 23,700 |
2020/01/08 | 769 | 770 | 756 | 762 | 15,500 |
2020/01/07 | 781 | 784 | 767 | 773 | 52,900 |
2020/01/06 | 780 | 781 | 777 | 781 | 6,500 |