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
2023/12/29 1,627 1,744 1,588 1,712 355,600
2023/12/28 1,710 1,753 1,687 1,730 98,400
2023/12/27 1,680 1,703 1,680 1,690 65,500
2023/12/26 1,660 1,696 1,651 1,683 51,300
2023/12/25 1,650 1,661 1,646 1,651 26,800
2023/12/22 1,640 1,660 1,640 1,646 18,900
2023/12/21 1,633 1,648 1,625 1,640 29,100
2023/12/20 1,650 1,660 1,636 1,642 18,900
2023/12/19 1,625 1,652 1,624 1,640 24,100
2023/12/18 1,608 1,627 1,600 1,624 26,300
2023/12/15 1,621 1,628 1,610 1,620 13,600
2023/12/14 1,639 1,641 1,614 1,621 22,500
2023/12/13 1,653 1,658 1,636 1,637 14,000
2023/12/12 1,677 1,677 1,641 1,641 22,900
2023/12/11 1,678 1,681 1,650 1,663 17,100
2023/12/08 1,668 1,688 1,636 1,642 41,900
2023/12/07 1,680 1,687 1,678 1,678 21,700
2023/12/06 1,679 1,705 1,678 1,684 28,300
2023/12/05 1,705 1,717 1,678 1,678 28,400
2023/12/04 1,700 1,722 1,690 1,722 15,900
2023/12/01 1,723 1,723 1,690 1,696 24,600
2023/11/30 1,722 1,726 1,700 1,723 16,800
2023/11/29 1,695 1,749 1,695 1,726 72,700
2023/11/28 1,736 1,739 1,700 1,713 204,900
2023/11/27 1,720 1,754 1,719 1,721 26,100
2023/11/24 1,735 1,735 1,706 1,714 37,000
2023/11/22 1,768 1,777 1,702 1,736 84,700
2023/11/21 1,786 1,791 1,758 1,783 36,100
2023/11/20 1,776 1,801 1,776 1,792 48,200
2023/11/17 1,733 1,774 1,730 1,762 42,200
2023/11/16 1,727 1,742 1,721 1,729 26,400
2023/11/15 1,721 1,726 1,700 1,716 35,500
2023/11/14 1,722 1,722 1,691 1,692 33,000
2023/11/13 1,664 1,708 1,657 1,697 50,300
2023/11/10 1,644 1,672 1,637 1,670 27,900
2023/11/09 1,649 1,658 1,631 1,658 28,400
2023/11/08 1,636 1,655 1,630 1,638 31,400
2023/11/07 1,634 1,648 1,627 1,645 43,500
2023/11/06 1,631 1,672 1,631 1,657 43,300
2023/11/02 1,605 1,626 1,605 1,626 32,600
2023/11/01 1,623 1,623 1,605 1,610 24,600
2023/10/31 1,593 1,618 1,576 1,610 66,900
2023/10/30 1,600 1,623 1,585 1,594 114,000
2023/10/27 1,616 1,627 1,608 1,622 45,600
2023/10/26 1,602 1,646 1,575 1,618 114,400
2023/10/25 1,702 1,702 1,639 1,641 99,000
2023/10/24 1,718 1,718 1,640 1,700 109,500
2023/10/23 1,735 1,735 1,670 1,713 95,900
2023/10/20 1,748 1,770 1,737 1,763 92,700
2023/10/19 1,716 1,751 1,715 1,751 56,500
2023/10/18 1,706 1,734 1,695 1,734 59,500
2023/10/17 1,708 1,725 1,693 1,693 62,400
2023/10/16 1,687 1,711 1,672 1,685 59,800
2023/10/13 1,750 1,750 1,702 1,711 87,300
2023/10/12 1,746 1,775 1,740 1,766 55,200
2023/10/11 1,747 1,767 1,735 1,735 83,300
2023/10/10 1,728 1,748 1,703 1,740 117,400
2023/10/06 1,660 1,729 1,658 1,712 150,800
2023/10/05 1,630 1,655 1,610 1,647 99,200
2023/10/04 1,637 1,668 1,615 1,630 142,500
2023/10/03 1,712 1,737 1,665 1,669 231,200
2023/10/02 1,823 1,850 1,733 1,734 436,200
2023/09/29 2,021 2,040 1,954 1,983 196,800
2023/09/28 2,069 2,069 2,018 2,025 55,900
2023/09/27 2,035 2,068 2,017 2,045 62,000
2023/09/26 2,060 2,093 2,040 2,040 72,100
2023/09/25 2,276 2,288 2,067 2,085 196,000
2023/09/22 2,267 2,322 2,266 2,298 44,800
2023/09/21 2,322 2,341 2,288 2,304 36,800
2023/09/20 2,341 2,395 2,311 2,317 70,700
2023/09/19 2,276 2,319 2,272 2,319 49,500
2023/09/15 2,279 2,285 2,240 2,278 55,800
2023/09/14 2,299 2,324 2,265 2,269 27,500
2023/09/13 2,261 2,298 2,261 2,287 53,200
2023/09/12 2,281 2,302 2,239 2,275 49,000
2023/09/11 2,290 2,303 2,261 2,275 40,900
2023/09/08 2,270 2,336 2,259 2,273 77,200
2023/09/07 2,230 2,289 2,221 2,288 65,500
2023/09/06 2,240 2,242 2,228 2,242 38,000
2023/09/05 2,161 2,229 2,150 2,229 68,000
2023/09/04 2,141 2,161 2,125 2,161 24,900
2023/09/01 2,086 2,117 2,082 2,117 20,100
2023/08/31 2,141 2,163 2,103 2,108 37,600
2023/08/30 2,172 2,196 2,144 2,156 49,700
2023/08/29 2,162 2,184 2,150 2,172 34,000
2023/08/28 2,157 2,164 2,134 2,162 49,200
2023/08/25 2,075 2,166 2,063 2,125 67,700
2023/08/24 2,059 2,102 2,048 2,095 38,300
2023/08/23 1,998 2,057 1,995 2,052 38,300
2023/08/22 2,008 2,042 1,999 2,020 41,400
2023/08/21 2,050 2,064 1,990 2,001 98,100
2023/08/18 2,020 2,049 1,995 2,032 84,000
2023/08/17 2,071 2,078 2,021 2,028 62,100
2023/08/16 2,077 2,128 2,072 2,072 64,700
2023/08/15 2,046 2,137 2,027 2,099 113,800
2023/08/14 2,062 2,071 2,017 2,049 61,200
2023/08/10 2,017 2,054 2,005 2,050 46,900
2023/08/09 2,072 2,094 2,023 2,026 67,100
2023/08/08 2,078 2,113 2,066 2,093 83,100
2023/08/07 1,958 2,068 1,940 2,065 108,700
2023/08/04 2,000 2,023 1,970 1,983 94,600
2023/08/03 2,021 2,048 2,002 2,025 72,000
2023/08/02 2,002 2,055 2,001 2,044 74,100
2023/08/01 2,009 2,045 2,005 2,024 63,400
2023/07/31 2,055 2,066 2,001 2,006 101,300
2023/07/28 2,039 2,060 1,990 2,030 255,200
2023/07/27 2,025 2,095 2,025 2,068 176,800
2023/07/26 1,980 2,055 1,970 2,046 323,300
2023/07/25 1,908 1,962 1,857 1,962 200,300
2023/07/24 1,844 1,899 1,837 1,879 152,500
2023/07/21 1,858 1,904 1,844 1,852 152,300
2023/07/20 1,861 1,933 1,852 1,876 316,300
2023/07/19 1,828 1,862 1,819 1,850 210,700
2023/07/18 1,750 1,855 1,730 1,818 409,300
2023/07/14 1,779 1,810 1,717 1,736 468,300
2023/07/13 1,670 1,767 1,632 1,760 1,502,600
2023/07/12 1,590 1,630 1,563 1,630 837,500
2023/07/11 1,350 1,365 1,323 1,330 190,600
2023/07/10 1,348 1,348 1,328 1,341 61,600
2023/07/07 1,337 1,351 1,321 1,325 80,200
2023/07/06 1,378 1,381 1,353 1,354 56,400
2023/07/05 1,401 1,405 1,376 1,380 82,000
2023/07/04 1,392 1,416 1,388 1,411 38,000
2023/07/03 1,399 1,418 1,392 1,398 53,700
2023/06/30 1,391 1,396 1,376 1,394 30,500
2023/06/29 1,398 1,406 1,388 1,393 41,100
2023/06/28 1,371 1,393 1,370 1,388 40,500
2023/06/27 1,378 1,378 1,348 1,366 44,800
2023/06/26 1,390 1,406 1,376 1,378 27,900
2023/06/23 1,397 1,409 1,383 1,392 46,300
2023/06/22 1,394 1,409 1,389 1,400 52,500
2023/06/21 1,385 1,402 1,385 1,394 20,700
2023/06/20 1,383 1,401 1,374 1,393 45,700
2023/06/19 1,372 1,394 1,365 1,380 48,700
2023/06/16 1,336 1,367 1,335 1,367 54,600
2023/06/15 1,335 1,346 1,325 1,338 31,600
2023/06/14 1,347 1,352 1,333 1,335 31,300
2023/06/13 1,350 1,352 1,334 1,335 22,600
2023/06/12 1,348 1,358 1,338 1,342 38,100
2023/06/09 1,345 1,345 1,332 1,334 24,800
2023/06/08 1,335 1,347 1,317 1,325 38,100
2023/06/07 1,355 1,367 1,335 1,341 42,900
2023/06/06 1,334 1,358 1,326 1,349 52,900
2023/06/05 1,312 1,338 1,305 1,334 30,800
2023/06/02 1,289 1,317 1,285 1,307 38,800
2023/06/01 1,280 1,301 1,270 1,289 46,900
2023/05/31 1,312 1,323 1,283 1,292 72,600
2023/05/30 1,302 1,326 1,296 1,318 68,600
2023/05/29 1,350 1,361 1,336 1,350 172,200
2023/05/26 1,375 1,375 1,343 1,345 55,700
2023/05/25 1,390 1,390 1,362 1,369 44,100
2023/05/24 1,365 1,386 1,356 1,374 47,700
2023/05/23 1,370 1,384 1,345 1,350 63,300
2023/05/22 1,380 1,380 1,357 1,370 30,900
2023/05/19 1,377 1,388 1,358 1,366 53,200
2023/05/18 1,395 1,405 1,357 1,378 76,200
2023/05/17 1,401 1,405 1,381 1,388 34,400
2023/05/16 1,393 1,417 1,389 1,402 55,500
2023/05/15 1,399 1,401 1,377 1,381 61,500
2023/05/12 1,416 1,418 1,392 1,412 24,800
2023/05/11 1,404 1,432 1,404 1,419 18,000
2023/05/10 1,437 1,437 1,406 1,415 31,900
2023/05/09 1,442 1,452 1,436 1,440 27,600
2023/05/08 1,422 1,445 1,414 1,442 39,200
2023/05/02 1,417 1,433 1,403 1,416 45,500
2023/05/01 1,392 1,446 1,392 1,415 86,500
2023/04/28 1,409 1,410 1,375 1,385 56,400
2023/04/27 1,373 1,417 1,372 1,394 128,500
2023/04/26 1,435 1,435 1,372 1,385 179,600
2023/04/25 1,464 1,475 1,440 1,450 57,700
2023/04/24 1,438 1,468 1,438 1,465 38,000
2023/04/21 1,490 1,490 1,413 1,438 107,800
2023/04/20 1,494 1,519 1,488 1,498 41,200
2023/04/19 1,539 1,546 1,504 1,510 44,900
2023/04/18 1,529 1,550 1,489 1,545 56,200
2023/04/17 1,576 1,578 1,519 1,534 56,000
2023/04/14 1,598 1,605 1,571 1,573 33,800
2023/04/13 1,576 1,587 1,541 1,586 50,300
2023/04/12 1,622 1,622 1,561 1,571 58,900
2023/04/11 1,643 1,648 1,593 1,611 58,400
2023/04/10 1,654 1,662 1,616 1,642 57,400
2023/04/07 1,627 1,658 1,623 1,652 89,700
2023/04/06 1,614 1,628 1,576 1,612 75,700
2023/04/05 1,605 1,635 1,560 1,621 88,400
2023/04/04 1,620 1,675 1,597 1,622 159,300
2023/04/03 1,510 1,640 1,486 1,638 163,600
2023/03/31 1,506 1,550 1,371 1,496 575,500
2023/03/30 1,456 1,492 1,456 1,456 69,800
2023/03/29 1,436 1,462 1,431 1,460 50,600
2023/03/28 1,469 1,484 1,434 1,444 44,200
2023/03/27 1,529 1,529 1,463 1,469 60,200
2023/03/24 1,520 1,539 1,497 1,530 61,500
2023/03/23 1,499 1,530 1,494 1,515 28,600
2023/03/22 1,522 1,535 1,503 1,514 29,400
2023/03/20 1,521 1,521 1,492 1,492 34,300
2023/03/17 1,493 1,537 1,493 1,531 40,500
2023/03/16 1,471 1,499 1,454 1,471 40,800
2023/03/15 1,509 1,533 1,499 1,518 27,500
2023/03/14 1,500 1,507 1,477 1,484 43,400
2023/03/13 1,504 1,535 1,479 1,529 52,600
2023/03/10 1,555 1,573 1,533 1,544 46,400
2023/03/09 1,546 1,575 1,546 1,573 30,900
2023/03/08 1,512 1,542 1,506 1,542 29,100
2023/03/07 1,520 1,537 1,515 1,528 27,000
2023/03/06 1,477 1,524 1,475 1,521 46,000
2023/03/03 1,511 1,511 1,469 1,477 46,200
2023/03/02 1,554 1,554 1,512 1,514 33,900
2023/03/01 1,535 1,556 1,533 1,554 45,200
2023/02/28 1,499 1,536 1,486 1,531 58,900
2023/02/27 1,484 1,512 1,482 1,497 40,600
2023/02/24 1,465 1,504 1,463 1,499 39,000
2023/02/22 1,455 1,488 1,439 1,476 57,600
2023/02/21 1,454 1,494 1,454 1,480 71,900
2023/02/20 1,497 1,526 1,455 1,473 66,400
2023/02/17 1,415 1,510 1,415 1,500 131,700
2023/02/16 1,419 1,426 1,412 1,422 26,800
2023/02/15 1,415 1,425 1,384 1,417 42,500
2023/02/14 1,392 1,403 1,378 1,400 22,500
2023/02/13 1,358 1,402 1,355 1,382 49,400
2023/02/10 1,388 1,389 1,358 1,366 51,100
2023/02/09 1,396 1,413 1,387 1,398 33,300
2023/02/08 1,389 1,429 1,380 1,424 61,200
2023/02/07 1,435 1,435 1,386 1,393 93,800
2023/02/06 1,455 1,480 1,425 1,447 77,300
2023/02/03 1,467 1,487 1,441 1,455 85,000
2023/02/02 1,464 1,483 1,434 1,437 116,400
2023/02/01 1,411 1,462 1,411 1,461 156,400
2023/01/31 1,372 1,404 1,358 1,402 127,100
2023/01/30 1,362 1,384 1,355 1,369 136,400
2023/01/27 1,348 1,376 1,339 1,365 117,600
2023/01/26 1,340 1,368 1,320 1,346 123,800
2023/01/25 1,326 1,343 1,315 1,335 44,300
2023/01/24 1,307 1,342 1,302 1,326 102,700
2023/01/23 1,269 1,310 1,255 1,307 72,100
2023/01/20 1,239 1,274 1,235 1,274 49,900
2023/01/19 1,230 1,255 1,229 1,242 37,400
2023/01/18 1,260 1,273 1,234 1,246 49,000
2023/01/17 1,249 1,287 1,245 1,253 69,200
2023/01/16 1,247 1,250 1,214 1,241 59,700
2023/01/13 1,224 1,264 1,213 1,247 127,200
2023/01/12 1,184 1,220 1,167 1,219 134,200
2023/01/11 1,176 1,208 1,167 1,170 134,900
2023/01/10 1,195 1,205 1,165 1,165 153,400
2023/01/06 1,180 1,208 1,158 1,170 117,800
2023/01/05 1,180 1,195 1,163 1,184 159,200
2023/01/04 1,279 1,288 1,152 1,185 709,700

このページの先頭へ