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
2021/12/30 1,413 1,413 1,356 1,409 922,700
2021/12/29 1,530 1,583 1,420 1,443 1,834,000
2021/12/28 1,610 1,665 1,580 1,644 486,000
2021/12/27 1,647 1,711 1,568 1,621 741,300
2021/12/24 1,555 1,672 1,515 1,659 916,900
2021/12/23 1,684 1,700 1,471 1,535 2,339,700
2021/12/22 1,604 1,604 1,604 1,604 33,500
2021/12/21 1,323 1,337 1,270 1,304 129,100
2021/12/20 1,328 1,353 1,283 1,299 220,600
2021/12/17 1,379 1,379 1,333 1,340 241,100
2021/12/16 1,430 1,430 1,390 1,393 134,300
2021/12/15 1,381 1,420 1,370 1,397 108,800
2021/12/14 1,425 1,437 1,393 1,397 115,600
2021/12/13 1,480 1,487 1,387 1,426 137,400
2021/12/10 1,450 1,482 1,432 1,459 133,200
2021/12/09 1,462 1,509 1,443 1,462 182,100
2021/12/08 1,506 1,516 1,457 1,483 188,900
2021/12/07 1,420 1,468 1,409 1,468 106,400
2021/12/06 1,387 1,412 1,370 1,395 94,600
2021/12/03 1,370 1,397 1,347 1,385 114,800
2021/12/02 1,370 1,393 1,341 1,363 189,900
2021/12/01 1,378 1,419 1,346 1,409 147,400
2021/11/30 1,400 1,447 1,384 1,386 159,700
2021/11/29 1,373 1,432 1,360 1,388 137,400
2021/11/26 1,438 1,438 1,389 1,402 160,400
2021/11/25 1,445 1,455 1,410 1,413 112,800
2021/11/24 1,457 1,460 1,418 1,434 162,100
2021/11/22 1,465 1,490 1,416 1,486 164,800
2021/11/19 1,468 1,482 1,433 1,444 144,900
2021/11/18 1,478 1,509 1,435 1,460 220,900
2021/11/17 1,545 1,584 1,482 1,496 227,600
2021/11/16 1,530 1,550 1,492 1,515 128,600
2021/11/15 1,511 1,534 1,463 1,517 253,900
2021/11/12 1,455 1,524 1,451 1,517 318,800
2021/11/11 1,543 1,545 1,432 1,450 574,900
2021/11/10 1,568 1,587 1,501 1,549 506,800
2021/11/09 1,701 1,755 1,532 1,583 912,100
2021/11/08 1,716 1,736 1,650 1,705 373,500
2021/11/05 1,616 1,713 1,607 1,709 488,400
2021/11/04 1,580 1,664 1,555 1,636 373,400
2021/11/02 1,540 1,591 1,510 1,570 215,600
2021/11/01 1,549 1,549 1,497 1,516 301,800
2021/10/29 1,580 1,597 1,487 1,510 670,300
2021/10/28 1,585 1,655 1,555 1,611 485,600
2021/10/27 1,583 1,599 1,550 1,580 363,300
2021/10/26 1,476 1,592 1,474 1,587 611,800
2021/10/25 1,561 1,600 1,442 1,455 863,200
2021/10/22 1,527 1,571 1,508 1,565 540,100
2021/10/21 1,441 1,516 1,441 1,497 369,900
2021/10/20 1,470 1,480 1,441 1,453 139,200
2021/10/19 1,433 1,478 1,432 1,472 197,000
2021/10/18 1,462 1,475 1,426 1,433 277,200
2021/10/15 1,510 1,549 1,468 1,487 473,300
2021/10/14 1,477 1,505 1,459 1,498 259,800
2021/10/13 1,422 1,512 1,415 1,479 571,700
2021/10/12 1,520 1,586 1,426 1,430 1,025,400
2021/10/11 1,492 1,505 1,446 1,480 395,000
2021/10/08 1,398 1,463 1,394 1,463 574,600
2021/10/07 1,459 1,489 1,407 1,411 647,900
2021/10/06 1,501 1,522 1,424 1,489 1,028,000
2021/10/05 1,380 1,524 1,374 1,507 1,551,700
2021/10/04 1,385 1,467 1,327 1,406 2,976,200
2021/10/01 1,320 1,350 1,310 1,350 1,184,100
2021/09/30 1,165 1,172 1,043 1,050 443,800
2021/09/29 1,118 1,173 1,110 1,160 177,600
2021/09/28 1,178 1,183 1,120 1,148 236,700
2021/09/27 1,151 1,210 1,138 1,182 309,000
2021/09/24 1,130 1,140 1,109 1,135 150,000
2021/09/22 1,104 1,127 1,073 1,100 220,000
2021/09/21 1,100 1,157 1,086 1,133 221,800
2021/09/17 1,144 1,169 1,098 1,119 281,900
2021/09/16 1,228 1,237 1,134 1,144 415,700
2021/09/15 1,189 1,244 1,171 1,234 331,200
2021/09/14 1,175 1,199 1,150 1,192 236,600
2021/09/13 1,160 1,211 1,141 1,183 262,700
2021/09/10 1,144 1,173 1,117 1,154 256,100
2021/09/09 1,124 1,212 1,111 1,151 575,500
2021/09/08 1,094 1,118 1,078 1,099 162,200
2021/09/07 1,131 1,131 1,056 1,105 371,700
2021/09/06 1,045 1,126 1,032 1,122 434,900
2021/09/03 1,018 1,053 1,001 1,015 195,100
2021/09/02 1,079 1,100 1,010 1,024 329,400
2021/09/01 1,079 1,154 1,060 1,100 467,400
2021/08/31 1,009 1,081 1,006 1,064 235,800
2021/08/30 1,020 1,039 999 1,020 174,000
2021/08/27 1,036 1,055 980 1,023 427,700
2021/08/26 953 1,018 945 1,018 372,600
2021/08/25 952 983 938 938 121,200
2021/08/24 952 968 931 952 146,600
2021/08/23 940 971 936 961 157,100
2021/08/20 918 939 892 925 257,000
2021/08/19 921 952 900 903 223,200
2021/08/18 889 964 889 936 316,000
2021/08/17 939 949 893 896 320,800
2021/08/16 965 970 926 938 271,700
2021/08/13 1,006 1,035 962 969 406,300
2021/08/12 976 1,035 968 1,012 424,600
2021/08/11 953 979 923 976 293,000
2021/08/10 917 958 917 955 224,000
2021/08/06 863 910 863 907 227,700
2021/08/05 886 908 853 855 313,200
2021/08/04 906 915 888 892 184,200
2021/08/03 905 918 903 914 109,900
2021/08/02 932 937 909 924 200,100
2021/07/30 936 951 900 912 319,500
2021/07/29 941 958 929 931 226,500
2021/07/28 944 974 927 956 446,000
2021/07/27 911 950 905 945 405,700
2021/07/26 980 985 910 912 806,200
2021/07/21 967 990 930 965 1,125,300
2021/07/20 928 980 866 925 865,200
2021/07/19 889 978 879 953 1,089,100
2021/07/16 807 884 804 884 563,200
2021/07/15 800 895 784 815 1,487,600
2021/07/14 762 762 762 762 29,900
2021/07/13 654 664 648 662 30,000
2021/07/12 635 655 632 654 29,200
2021/07/09 595 632 593 628 27,900
2021/07/08 617 617 602 603 12,300
2021/07/07 619 623 619 619 5,900
2021/07/06 628 628 622 624 4,700
2021/07/05 635 635 623 629 11,900
2021/07/02 645 645 638 638 6,700
2021/07/01 646 650 644 645 14,400
2021/06/30 641 648 639 645 10,900
2021/06/29 645 647 642 643 7,500
2021/06/28 646 648 640 648 14,600
2021/06/25 644 644 640 643 4,400
2021/06/24 642 644 632 639 9,100
2021/06/23 630 645 630 645 8,600
2021/06/22 635 639 633 637 14,900
2021/06/21 637 637 617 630 36,600
2021/06/18 650 650 634 635 17,900
2021/06/17 645 650 632 650 62,000
2021/06/16 665 684 650 662 418,800
2021/06/15 607 615 606 610 5,500
2021/06/14 607 610 602 605 8,000
2021/06/11 625 625 603 607 17,300
2021/06/10 596 598 596 597 3,400
2021/06/09 599 600 596 596 2,700
2021/06/08 596 600 594 599 6,600
2021/06/07 601 601 594 596 10,500
2021/06/04 612 612 600 600 10,800
2021/06/03 614 614 605 607 10,400
2021/06/02 600 623 591 614 75,300
2021/06/01 587 687 584 625 408,600
2021/05/31 596 596 585 587 4,000
2021/05/28 592 598 574 593 22,700
2021/05/27 601 602 594 594 59,300
2021/05/26 601 606 601 602 3,500
2021/05/25 611 613 603 604 11,000
2021/05/24 609 617 609 613 4,900
2021/05/21 604 617 604 616 11,200
2021/05/20 603 611 596 610 31,400
2021/05/19 582 586 582 586 8,300
2021/05/18 578 582 577 581 4,900
2021/05/17 574 578 574 575 4,700
2021/05/14 579 580 570 574 10,100
2021/05/13 586 589 573 573 16,900
2021/05/12 588 590 587 587 2,700
2021/05/11 590 590 587 587 6,500
2021/05/10 591 597 587 588 8,200
2021/05/07 590 608 588 591 30,400
2021/05/06 598 599 595 595 4,000
2021/04/30 599 600 596 598 5,300
2021/04/28 603 603 596 596 6,600
2021/04/27 601 603 600 600 1,900
2021/04/26 601 601 598 599 1,700
2021/04/23 602 602 601 601 1,500
2021/04/22 600 605 600 602 2,300
2021/04/21 605 608 601 603 4,000
2021/04/20 623 623 602 608 19,000
2021/04/19 606 615 606 609 9,400
2021/04/16 608 608 603 604 1,000
2021/04/15 607 608 605 606 1,800
2021/04/14 609 609 604 606 3,100
2021/04/13 601 608 601 606 2,800
2021/04/12 600 604 599 603 4,300
2021/04/09 598 602 596 598 6,600
2021/04/08 600 603 598 598 7,100
2021/04/07 601 605 601 605 4,200
2021/04/06 607 607 600 600 5,500
2021/04/05 601 607 601 605 3,800
2021/04/02 612 612 603 604 4,600
2021/04/01 612 613 598 600 16,700
2021/03/31 602 614 602 605 15,700
2021/03/30 621 621 613 619 9,600
2021/03/29 626 626 613 621 13,500
2021/03/26 611 620 611 619 9,100
2021/03/25 610 612 608 610 10,500
2021/03/24 621 621 610 611 6,800
2021/03/23 630 630 623 623 6,800
2021/03/22 635 635 613 628 32,400
2021/03/19 614 618 610 615 11,800
2021/03/18 616 620 615 618 5,800
2021/03/17 621 621 610 618 9,400
2021/03/16 626 629 615 621 7,500
2021/03/15 617 624 615 624 8,400
2021/03/12 603 617 603 617 10,900
2021/03/11 619 620 614 619 4,700
2021/03/10 619 619 611 619 5,100
2021/03/09 609 619 604 619 7,500
2021/03/08 608 608 597 601 15,600
2021/03/05 603 603 594 600 12,500
2021/03/04 620 623 601 603 11,800
2021/03/03 610 619 607 619 4,300
2021/03/02 602 618 602 613 20,700
2021/03/01 592 600 578 600 30,700
2021/02/26 614 615 574 574 24,100
2021/02/25 612 619 612 614 9,900
2021/02/24 613 620 613 618 7,500
2021/02/22 620 621 612 618 10,700
2021/02/19 625 628 620 620 5,600
2021/02/18 621 627 621 621 5,600
2021/02/17 632 632 621 623 12,200
2021/02/16 635 636 631 632 8,600
2021/02/15 631 646 625 640 16,300
2021/02/12 670 674 625 625 14,300
2021/02/10 662 672 661 669 7,700
2021/02/09 639 662 638 662 13,200
2021/02/08 626 639 626 639 6,400
2021/02/05 619 631 619 631 10,100
2021/02/04 618 619 617 619 3,300
2021/02/03 618 619 617 618 3,500
2021/02/02 617 619 616 618 7,800
2021/02/01 615 617 613 613 10,400
2021/01/29 625 625 621 621 3,600
2021/01/28 626 626 619 625 11,700
2021/01/27 623 626 622 624 3,900
2021/01/26 623 624 620 624 3,700
2021/01/25 611 618 610 614 9,000
2021/01/22 621 622 621 621 1,800
2021/01/21 621 625 621 621 3,200
2021/01/20 625 625 621 621 2,400
2021/01/19 621 625 619 621 3,200
2021/01/18 620 621 620 621 3,200
2021/01/15 616 620 616 616 2,700
2021/01/14 619 620 616 620 1,500
2021/01/13 619 619 615 616 2,500
2021/01/12 618 620 612 616 4,600
2021/01/08 616 620 616 620 2,900
2021/01/07 609 619 609 619 7,200
2021/01/06 617 617 607 607 8,200
2021/01/05 609 615 608 610 4,500
2021/01/04 633 635 623 623 2,800

このページの先頭へ