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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,252 | 1,330 | 1,240 | 1,280 | 1,225,600 |
| 2022/12/29 | 1,066 | 1,279 | 1,065 | 1,256 | 2,316,700 |
| 2022/12/28 | 1,053 | 1,054 | 1,009 | 1,028 | 264,000 |
| 2022/12/27 | 1,039 | 1,064 | 1,036 | 1,059 | 95,900 |
| 2022/12/26 | 1,039 | 1,047 | 1,031 | 1,044 | 40,400 |
| 2022/12/23 | 1,038 | 1,042 | 1,017 | 1,036 | 69,500 |
| 2022/12/22 | 1,064 | 1,077 | 1,046 | 1,048 | 94,400 |
| 2022/12/21 | 1,058 | 1,077 | 1,051 | 1,064 | 99,300 |
| 2022/12/20 | 1,121 | 1,121 | 1,057 | 1,067 | 174,200 |
| 2022/12/19 | 1,135 | 1,150 | 1,117 | 1,123 | 102,100 |
| 2022/12/16 | 1,111 | 1,135 | 1,110 | 1,131 | 70,100 |
| 2022/12/15 | 1,106 | 1,129 | 1,105 | 1,127 | 94,300 |
| 2022/12/14 | 1,112 | 1,115 | 1,106 | 1,106 | 41,800 |
| 2022/12/13 | 1,103 | 1,114 | 1,100 | 1,107 | 59,600 |
| 2022/12/12 | 1,095 | 1,108 | 1,090 | 1,102 | 71,900 |
| 2022/12/09 | 1,071 | 1,093 | 1,071 | 1,090 | 41,900 |
| 2022/12/08 | 1,080 | 1,080 | 1,058 | 1,075 | 45,600 |
| 2022/12/07 | 1,055 | 1,087 | 1,055 | 1,080 | 61,900 |
| 2022/12/06 | 1,048 | 1,068 | 1,038 | 1,064 | 54,900 |
| 2022/12/05 | 1,054 | 1,057 | 1,042 | 1,051 | 46,400 |
| 2022/12/02 | 1,061 | 1,064 | 1,045 | 1,055 | 37,200 |
| 2022/12/01 | 1,075 | 1,085 | 1,065 | 1,067 | 52,600 |
| 2022/11/30 | 1,078 | 1,083 | 1,067 | 1,080 | 29,500 |
| 2022/11/29 | 1,076 | 1,088 | 1,066 | 1,083 | 51,700 |
| 2022/11/28 | 1,112 | 1,115 | 1,092 | 1,092 | 158,500 |
| 2022/11/25 | 1,099 | 1,123 | 1,099 | 1,115 | 64,600 |
| 2022/11/24 | 1,091 | 1,103 | 1,091 | 1,098 | 31,300 |
| 2022/11/22 | 1,123 | 1,123 | 1,089 | 1,089 | 80,900 |
| 2022/11/21 | 1,123 | 1,128 | 1,110 | 1,112 | 61,300 |
| 2022/11/18 | 1,104 | 1,115 | 1,096 | 1,115 | 40,700 |
| 2022/11/17 | 1,081 | 1,124 | 1,081 | 1,102 | 114,000 |
| 2022/11/16 | 1,089 | 1,090 | 1,072 | 1,086 | 44,700 |
| 2022/11/15 | 1,094 | 1,099 | 1,074 | 1,088 | 53,500 |
| 2022/11/14 | 1,070 | 1,101 | 1,058 | 1,089 | 104,900 |
| 2022/11/11 | 1,064 | 1,073 | 1,059 | 1,070 | 72,400 |
| 2022/11/10 | 1,054 | 1,054 | 1,036 | 1,050 | 32,300 |
| 2022/11/09 | 1,040 | 1,064 | 1,040 | 1,055 | 42,200 |
| 2022/11/08 | 1,039 | 1,046 | 1,032 | 1,040 | 46,800 |
| 2022/11/07 | 1,039 | 1,056 | 1,021 | 1,037 | 77,200 |
| 2022/11/04 | 1,019 | 1,050 | 1,013 | 1,037 | 94,300 |
| 2022/11/02 | 1,027 | 1,047 | 1,027 | 1,028 | 57,400 |
| 2022/11/01 | 1,047 | 1,049 | 1,022 | 1,029 | 61,500 |
| 2022/10/31 | 1,046 | 1,059 | 1,045 | 1,045 | 55,200 |
| 2022/10/28 | 1,047 | 1,049 | 1,030 | 1,044 | 99,600 |
| 2022/10/27 | 1,069 | 1,069 | 1,046 | 1,048 | 96,300 |
| 2022/10/26 | 1,088 | 1,101 | 1,065 | 1,075 | 95,900 |
| 2022/10/25 | 1,073 | 1,114 | 1,063 | 1,090 | 153,000 |
| 2022/10/24 | 1,085 | 1,085 | 1,057 | 1,065 | 59,100 |
| 2022/10/21 | 1,079 | 1,095 | 1,065 | 1,065 | 84,000 |
| 2022/10/20 | 1,056 | 1,090 | 1,055 | 1,083 | 145,100 |
| 2022/10/19 | 1,052 | 1,059 | 1,042 | 1,056 | 58,900 |
| 2022/10/18 | 1,038 | 1,051 | 1,027 | 1,048 | 94,200 |
| 2022/10/17 | 1,019 | 1,057 | 1,018 | 1,034 | 150,500 |
| 2022/10/14 | 1,042 | 1,045 | 1,018 | 1,018 | 153,900 |
| 2022/10/13 | 1,006 | 1,021 | 994 | 1,012 | 171,200 |
| 2022/10/12 | 1,046 | 1,056 | 1,012 | 1,016 | 242,900 |
| 2022/10/11 | 1,077 | 1,077 | 1,049 | 1,057 | 159,200 |
| 2022/10/07 | 1,121 | 1,142 | 1,076 | 1,088 | 254,200 |
| 2022/10/06 | 1,157 | 1,167 | 1,140 | 1,142 | 115,500 |
| 2022/10/05 | 1,179 | 1,186 | 1,147 | 1,157 | 146,900 |
| 2022/10/04 | 1,109 | 1,186 | 1,097 | 1,179 | 333,600 |
| 2022/10/03 | 1,125 | 1,129 | 1,044 | 1,093 | 336,700 |
| 2022/09/30 | 1,085 | 1,108 | 1,077 | 1,086 | 289,100 |
| 2022/09/29 | 1,075 | 1,103 | 1,058 | 1,096 | 218,000 |
| 2022/09/28 | 1,066 | 1,084 | 1,029 | 1,047 | 137,800 |
| 2022/09/27 | 1,073 | 1,088 | 1,060 | 1,074 | 113,700 |
| 2022/09/26 | 1,089 | 1,110 | 1,072 | 1,081 | 162,600 |
| 2022/09/22 | 1,059 | 1,111 | 1,053 | 1,103 | 175,600 |
| 2022/09/21 | 1,086 | 1,094 | 1,062 | 1,074 | 135,300 |
| 2022/09/20 | 1,069 | 1,126 | 1,066 | 1,100 | 179,200 |
| 2022/09/16 | 1,088 | 1,090 | 1,052 | 1,067 | 112,300 |
| 2022/09/15 | 1,060 | 1,107 | 1,054 | 1,100 | 132,200 |
| 2022/09/14 | 1,037 | 1,074 | 1,035 | 1,063 | 72,100 |
| 2022/09/13 | 1,082 | 1,101 | 1,067 | 1,067 | 124,500 |
| 2022/09/12 | 1,060 | 1,086 | 1,055 | 1,078 | 136,000 |
| 2022/09/09 | 1,045 | 1,061 | 1,045 | 1,053 | 111,800 |
| 2022/09/08 | 1,022 | 1,039 | 1,010 | 1,039 | 92,900 |
| 2022/09/07 | 1,046 | 1,046 | 1,006 | 1,022 | 171,800 |
| 2022/09/06 | 1,055 | 1,092 | 1,034 | 1,052 | 388,000 |
| 2022/09/05 | 982 | 1,015 | 979 | 1,014 | 211,700 |
| 2022/09/02 | 999 | 1,001 | 957 | 980 | 198,600 |
| 2022/09/01 | 1,007 | 1,009 | 983 | 1,001 | 138,500 |
| 2022/08/31 | 1,010 | 1,014 | 1,006 | 1,011 | 44,800 |
| 2022/08/30 | 1,011 | 1,019 | 1,007 | 1,019 | 32,700 |
| 2022/08/29 | 1,012 | 1,018 | 1,004 | 1,009 | 126,500 |
| 2022/08/26 | 1,041 | 1,042 | 1,032 | 1,036 | 50,700 |
| 2022/08/25 | 1,036 | 1,046 | 1,031 | 1,039 | 60,500 |
| 2022/08/24 | 1,035 | 1,043 | 1,029 | 1,035 | 53,400 |
| 2022/08/23 | 1,035 | 1,046 | 1,028 | 1,035 | 76,100 |
| 2022/08/22 | 1,034 | 1,036 | 1,020 | 1,035 | 89,600 |
| 2022/08/19 | 1,031 | 1,041 | 1,028 | 1,036 | 54,300 |
| 2022/08/18 | 1,035 | 1,041 | 1,029 | 1,031 | 50,900 |
| 2022/08/17 | 1,038 | 1,048 | 1,033 | 1,035 | 69,900 |
| 2022/08/16 | 1,036 | 1,049 | 1,030 | 1,038 | 50,900 |
| 2022/08/15 | 1,034 | 1,039 | 1,026 | 1,030 | 89,500 |
| 2022/08/12 | 1,031 | 1,046 | 1,031 | 1,038 | 77,400 |
| 2022/08/10 | 1,045 | 1,045 | 1,032 | 1,035 | 49,800 |
| 2022/08/09 | 1,054 | 1,059 | 1,043 | 1,052 | 59,200 |
| 2022/08/08 | 1,048 | 1,059 | 1,035 | 1,049 | 65,100 |
| 2022/08/05 | 1,046 | 1,059 | 1,043 | 1,048 | 63,000 |
| 2022/08/04 | 1,050 | 1,050 | 1,033 | 1,041 | 56,000 |
| 2022/08/03 | 1,060 | 1,065 | 1,038 | 1,045 | 94,800 |
| 2022/08/02 | 1,066 | 1,077 | 1,054 | 1,054 | 76,400 |
| 2022/08/01 | 1,058 | 1,075 | 1,058 | 1,069 | 115,900 |
| 2022/07/29 | 1,063 | 1,064 | 1,048 | 1,058 | 91,100 |
| 2022/07/28 | 1,066 | 1,066 | 1,041 | 1,055 | 107,700 |
| 2022/07/27 | 1,059 | 1,075 | 1,049 | 1,059 | 153,300 |
| 2022/07/26 | 1,052 | 1,061 | 1,034 | 1,057 | 102,800 |
| 2022/07/25 | 1,040 | 1,056 | 1,025 | 1,053 | 114,000 |
| 2022/07/22 | 1,057 | 1,060 | 1,035 | 1,049 | 145,900 |
| 2022/07/21 | 1,052 | 1,069 | 1,037 | 1,055 | 207,800 |
| 2022/07/20 | 1,045 | 1,056 | 1,018 | 1,025 | 344,100 |
| 2022/07/19 | 994 | 1,026 | 987 | 1,025 | 372,300 |
| 2022/07/15 | 986 | 1,006 | 963 | 984 | 426,300 |
| 2022/07/14 | 1,000 | 1,016 | 985 | 989 | 556,800 |
| 2022/07/13 | 1,030 | 1,045 | 992 | 1,003 | 1,526,500 |
| 2022/07/12 | 1,200 | 1,200 | 1,132 | 1,150 | 582,300 |
| 2022/07/11 | 1,203 | 1,218 | 1,175 | 1,208 | 390,700 |
| 2022/07/08 | 1,174 | 1,195 | 1,139 | 1,168 | 544,200 |
| 2022/07/07 | 1,141 | 1,142 | 1,102 | 1,120 | 168,400 |
| 2022/07/06 | 1,195 | 1,199 | 1,125 | 1,128 | 334,100 |
| 2022/07/05 | 1,219 | 1,224 | 1,198 | 1,207 | 99,700 |
| 2022/07/04 | 1,240 | 1,240 | 1,191 | 1,211 | 150,000 |
| 2022/07/01 | 1,259 | 1,268 | 1,214 | 1,230 | 208,300 |
| 2022/06/30 | 1,305 | 1,309 | 1,258 | 1,266 | 206,800 |
| 2022/06/29 | 1,322 | 1,348 | 1,292 | 1,310 | 196,100 |
| 2022/06/28 | 1,342 | 1,370 | 1,336 | 1,349 | 133,800 |
| 2022/06/27 | 1,346 | 1,365 | 1,329 | 1,342 | 147,000 |
| 2022/06/24 | 1,313 | 1,349 | 1,286 | 1,337 | 159,300 |
| 2022/06/23 | 1,309 | 1,332 | 1,272 | 1,309 | 216,000 |
| 2022/06/22 | 1,440 | 1,443 | 1,308 | 1,309 | 547,600 |
| 2022/06/21 | 1,440 | 1,500 | 1,435 | 1,481 | 136,300 |
| 2022/06/20 | 1,418 | 1,458 | 1,404 | 1,440 | 120,600 |
| 2022/06/17 | 1,371 | 1,415 | 1,356 | 1,414 | 103,600 |
| 2022/06/16 | 1,461 | 1,468 | 1,392 | 1,419 | 154,300 |
| 2022/06/15 | 1,511 | 1,523 | 1,415 | 1,422 | 264,600 |
| 2022/06/14 | 1,433 | 1,549 | 1,422 | 1,544 | 200,000 |
| 2022/06/13 | 1,495 | 1,552 | 1,455 | 1,470 | 258,000 |
| 2022/06/10 | 1,505 | 1,583 | 1,481 | 1,539 | 212,800 |
| 2022/06/09 | 1,489 | 1,526 | 1,460 | 1,505 | 159,000 |
| 2022/06/08 | 1,439 | 1,483 | 1,417 | 1,479 | 179,800 |
| 2022/06/07 | 1,410 | 1,447 | 1,397 | 1,426 | 94,700 |
| 2022/06/06 | 1,376 | 1,417 | 1,362 | 1,400 | 90,300 |
| 2022/06/03 | 1,429 | 1,438 | 1,377 | 1,378 | 137,700 |
| 2022/06/02 | 1,400 | 1,427 | 1,376 | 1,416 | 88,900 |
| 2022/06/01 | 1,339 | 1,417 | 1,331 | 1,404 | 146,100 |
| 2022/05/31 | 1,349 | 1,353 | 1,328 | 1,335 | 80,900 |
| 2022/05/30 | 1,335 | 1,377 | 1,327 | 1,345 | 126,900 |
| 2022/05/27 | 1,357 | 1,366 | 1,337 | 1,343 | 299,600 |
| 2022/05/26 | 1,313 | 1,344 | 1,311 | 1,341 | 89,700 |
| 2022/05/25 | 1,346 | 1,346 | 1,304 | 1,313 | 157,900 |
| 2022/05/24 | 1,368 | 1,382 | 1,325 | 1,351 | 153,600 |
| 2022/05/23 | 1,388 | 1,408 | 1,365 | 1,377 | 174,600 |
| 2022/05/20 | 1,371 | 1,391 | 1,345 | 1,370 | 281,600 |
| 2022/05/19 | 1,265 | 1,348 | 1,254 | 1,341 | 208,200 |
| 2022/05/18 | 1,246 | 1,296 | 1,244 | 1,290 | 168,200 |
| 2022/05/17 | 1,260 | 1,268 | 1,233 | 1,235 | 123,200 |
| 2022/05/16 | 1,291 | 1,291 | 1,251 | 1,265 | 101,900 |
| 2022/05/13 | 1,266 | 1,288 | 1,262 | 1,269 | 85,100 |
| 2022/05/12 | 1,255 | 1,267 | 1,240 | 1,241 | 81,800 |
| 2022/05/11 | 1,271 | 1,291 | 1,261 | 1,268 | 60,400 |
| 2022/05/10 | 1,250 | 1,282 | 1,218 | 1,277 | 110,800 |
| 2022/05/09 | 1,284 | 1,298 | 1,265 | 1,272 | 82,500 |
| 2022/05/06 | 1,245 | 1,295 | 1,232 | 1,293 | 98,800 |
| 2022/05/02 | 1,242 | 1,270 | 1,235 | 1,264 | 102,500 |
| 2022/04/28 | 1,260 | 1,264 | 1,226 | 1,245 | 123,400 |
| 2022/04/27 | 1,286 | 1,295 | 1,242 | 1,260 | 244,500 |
| 2022/04/26 | 1,301 | 1,349 | 1,282 | 1,340 | 185,100 |
| 2022/04/25 | 1,291 | 1,333 | 1,264 | 1,276 | 196,000 |
| 2022/04/22 | 1,277 | 1,366 | 1,238 | 1,310 | 340,200 |
| 2022/04/21 | 1,283 | 1,303 | 1,265 | 1,293 | 121,200 |
| 2022/04/20 | 1,296 | 1,302 | 1,267 | 1,295 | 167,400 |
| 2022/04/19 | 1,237 | 1,280 | 1,237 | 1,278 | 114,200 |
| 2022/04/18 | 1,232 | 1,243 | 1,207 | 1,237 | 100,800 |
| 2022/04/15 | 1,220 | 1,257 | 1,213 | 1,232 | 108,100 |
| 2022/04/14 | 1,227 | 1,235 | 1,201 | 1,224 | 96,600 |
| 2022/04/13 | 1,208 | 1,239 | 1,203 | 1,227 | 116,600 |
| 2022/04/12 | 1,192 | 1,220 | 1,183 | 1,208 | 120,900 |
| 2022/04/11 | 1,250 | 1,258 | 1,200 | 1,219 | 119,700 |
| 2022/04/08 | 1,261 | 1,265 | 1,224 | 1,239 | 137,700 |
| 2022/04/07 | 1,292 | 1,296 | 1,241 | 1,251 | 229,300 |
| 2022/04/06 | 1,330 | 1,342 | 1,290 | 1,322 | 294,400 |
| 2022/04/05 | 1,370 | 1,375 | 1,335 | 1,346 | 303,300 |
| 2022/04/04 | 1,400 | 1,412 | 1,328 | 1,345 | 482,900 |
| 2022/04/01 | 1,550 | 1,552 | 1,406 | 1,408 | 718,100 |
| 2022/03/31 | 1,432 | 1,615 | 1,424 | 1,546 | 1,798,700 |
| 2022/03/30 | 1,349 | 1,382 | 1,301 | 1,315 | 335,400 |
| 2022/03/29 | 1,314 | 1,365 | 1,313 | 1,334 | 138,800 |
| 2022/03/28 | 1,341 | 1,346 | 1,296 | 1,310 | 125,200 |
| 2022/03/25 | 1,339 | 1,351 | 1,313 | 1,335 | 118,200 |
| 2022/03/24 | 1,322 | 1,341 | 1,311 | 1,336 | 108,600 |
| 2022/03/23 | 1,343 | 1,376 | 1,327 | 1,362 | 96,200 |
| 2022/03/22 | 1,388 | 1,388 | 1,304 | 1,328 | 136,000 |
| 2022/03/18 | 1,384 | 1,388 | 1,333 | 1,364 | 124,300 |
| 2022/03/17 | 1,350 | 1,391 | 1,333 | 1,383 | 162,900 |
| 2022/03/16 | 1,291 | 1,310 | 1,275 | 1,305 | 122,100 |
| 2022/03/15 | 1,243 | 1,281 | 1,216 | 1,275 | 132,900 |
| 2022/03/14 | 1,202 | 1,243 | 1,202 | 1,225 | 76,800 |
| 2022/03/11 | 1,200 | 1,211 | 1,178 | 1,203 | 54,200 |
| 2022/03/10 | 1,176 | 1,229 | 1,162 | 1,225 | 100,600 |
| 2022/03/09 | 1,159 | 1,159 | 1,111 | 1,130 | 46,800 |
| 2022/03/08 | 1,136 | 1,178 | 1,130 | 1,133 | 96,100 |
| 2022/03/07 | 1,171 | 1,180 | 1,138 | 1,163 | 114,800 |
| 2022/03/04 | 1,196 | 1,197 | 1,166 | 1,181 | 88,500 |
| 2022/03/03 | 1,218 | 1,222 | 1,189 | 1,203 | 80,200 |
| 2022/03/02 | 1,204 | 1,218 | 1,186 | 1,201 | 61,900 |
| 2022/03/01 | 1,208 | 1,236 | 1,196 | 1,215 | 119,900 |
| 2022/02/28 | 1,167 | 1,204 | 1,159 | 1,204 | 116,100 |
| 2022/02/25 | 1,143 | 1,164 | 1,125 | 1,160 | 108,000 |
| 2022/02/24 | 1,122 | 1,136 | 1,086 | 1,104 | 110,900 |
| 2022/02/22 | 1,120 | 1,144 | 1,109 | 1,124 | 84,000 |
| 2022/02/21 | 1,141 | 1,150 | 1,111 | 1,150 | 65,100 |
| 2022/02/18 | 1,102 | 1,143 | 1,101 | 1,137 | 74,400 |
| 2022/02/17 | 1,140 | 1,151 | 1,121 | 1,126 | 90,600 |
| 2022/02/16 | 1,160 | 1,164 | 1,138 | 1,160 | 84,600 |
| 2022/02/15 | 1,157 | 1,157 | 1,122 | 1,127 | 112,700 |
| 2022/02/14 | 1,170 | 1,170 | 1,136 | 1,152 | 100,000 |
| 2022/02/10 | 1,204 | 1,212 | 1,184 | 1,211 | 89,400 |
| 2022/02/09 | 1,180 | 1,195 | 1,163 | 1,188 | 77,500 |
| 2022/02/08 | 1,167 | 1,197 | 1,163 | 1,178 | 70,000 |
| 2022/02/07 | 1,186 | 1,192 | 1,154 | 1,165 | 97,800 |
| 2022/02/04 | 1,172 | 1,197 | 1,149 | 1,190 | 100,700 |
| 2022/02/03 | 1,175 | 1,175 | 1,152 | 1,158 | 113,400 |
| 2022/02/02 | 1,180 | 1,197 | 1,168 | 1,197 | 73,400 |
| 2022/02/01 | 1,173 | 1,202 | 1,139 | 1,170 | 177,700 |
| 2022/01/31 | 1,099 | 1,148 | 1,095 | 1,143 | 120,400 |
| 2022/01/28 | 1,118 | 1,118 | 1,069 | 1,085 | 101,200 |
| 2022/01/27 | 1,140 | 1,150 | 1,084 | 1,085 | 218,500 |
| 2022/01/26 | 1,134 | 1,168 | 1,126 | 1,135 | 137,800 |
| 2022/01/25 | 1,180 | 1,180 | 1,112 | 1,117 | 205,900 |
| 2022/01/24 | 1,148 | 1,171 | 1,125 | 1,157 | 109,100 |
| 2022/01/21 | 1,150 | 1,161 | 1,123 | 1,152 | 149,700 |
| 2022/01/20 | 1,144 | 1,173 | 1,124 | 1,161 | 204,700 |
| 2022/01/19 | 1,138 | 1,172 | 1,103 | 1,114 | 330,300 |
| 2022/01/18 | 1,176 | 1,216 | 1,163 | 1,177 | 197,400 |
| 2022/01/17 | 1,180 | 1,198 | 1,155 | 1,179 | 223,100 |
| 2022/01/14 | 1,193 | 1,215 | 1,182 | 1,208 | 301,200 |
| 2022/01/13 | 1,302 | 1,310 | 1,228 | 1,228 | 379,200 |
| 2022/01/12 | 1,293 | 1,335 | 1,293 | 1,328 | 219,000 |
| 2022/01/11 | 1,239 | 1,275 | 1,221 | 1,271 | 208,000 |
| 2022/01/07 | 1,300 | 1,319 | 1,216 | 1,239 | 464,800 |
| 2022/01/06 | 1,293 | 1,338 | 1,286 | 1,314 | 401,300 |
| 2022/01/05 | 1,375 | 1,395 | 1,322 | 1,323 | 616,700 |
| 2022/01/04 | 1,395 | 1,410 | 1,360 | 1,395 | 439,500 |