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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,279 | 2,333 | 2,262 | 2,305 | 104,200 |
| 2024/04/25 | 2,300 | 2,319 | 2,275 | 2,300 | 34,000 |
| 2024/04/24 | 2,301 | 2,311 | 2,259 | 2,292 | 69,800 |
| 2024/04/23 | 2,210 | 2,294 | 2,210 | 2,286 | 70,300 |
| 2024/04/22 | 2,239 | 2,242 | 2,205 | 2,209 | 62,100 |
| 2024/04/19 | 2,273 | 2,338 | 2,196 | 2,229 | 123,500 |
| 2024/04/18 | 2,127 | 2,248 | 2,095 | 2,234 | 147,800 |
| 2024/04/17 | 2,157 | 2,165 | 2,088 | 2,139 | 54,800 |
| 2024/04/16 | 2,186 | 2,230 | 2,147 | 2,156 | 55,500 |
| 2024/04/15 | 2,235 | 2,275 | 2,208 | 2,233 | 62,300 |
| 2024/04/12 | 2,242 | 2,286 | 2,212 | 2,235 | 74,800 |
| 2024/04/11 | 2,270 | 2,309 | 2,224 | 2,224 | 79,600 |
| 2024/04/10 | 2,268 | 2,323 | 2,261 | 2,300 | 112,800 |
| 2024/04/09 | 2,124 | 2,298 | 2,113 | 2,269 | 311,400 |
| 2024/04/08 | 2,021 | 2,078 | 1,994 | 2,042 | 78,300 |
| 2024/04/05 | 1,993 | 2,060 | 1,950 | 1,981 | 68,200 |
| 2024/04/04 | 2,020 | 2,021 | 1,982 | 2,011 | 42,900 |
| 2024/04/03 | 1,966 | 2,034 | 1,931 | 1,986 | 100,500 |
| 2024/04/02 | 1,902 | 2,007 | 1,894 | 1,991 | 152,800 |
| 2024/04/01 | 1,896 | 1,981 | 1,862 | 1,869 | 361,900 |
| 2024/03/29 | 1,794 | 1,794 | 1,721 | 1,736 | 114,700 |
| 2024/03/28 | 1,828 | 1,830 | 1,772 | 1,774 | 41,000 |
| 2024/03/27 | 1,797 | 1,816 | 1,791 | 1,798 | 22,900 |
| 2024/03/26 | 1,800 | 1,823 | 1,797 | 1,797 | 24,700 |
| 2024/03/25 | 1,809 | 1,874 | 1,803 | 1,807 | 46,000 |
| 2024/03/22 | 1,816 | 1,822 | 1,796 | 1,814 | 26,000 |
| 2024/03/21 | 1,793 | 1,825 | 1,784 | 1,823 | 37,600 |
| 2024/03/19 | 1,770 | 1,786 | 1,760 | 1,774 | 22,100 |
| 2024/03/18 | 1,792 | 1,815 | 1,762 | 1,775 | 29,500 |
| 2024/03/15 | 1,777 | 1,783 | 1,727 | 1,752 | 43,600 |
| 2024/03/14 | 1,777 | 1,805 | 1,767 | 1,777 | 23,400 |
| 2024/03/13 | 1,798 | 1,824 | 1,777 | 1,777 | 12,900 |
| 2024/03/12 | 1,777 | 1,798 | 1,760 | 1,798 | 18,200 |
| 2024/03/11 | 1,840 | 1,857 | 1,773 | 1,791 | 33,300 |
| 2024/03/08 | 1,839 | 1,865 | 1,839 | 1,850 | 18,800 |
| 2024/03/07 | 1,894 | 1,894 | 1,848 | 1,854 | 23,800 |
| 2024/03/06 | 1,839 | 1,884 | 1,839 | 1,854 | 21,500 |
| 2024/03/05 | 1,843 | 1,861 | 1,826 | 1,852 | 13,100 |
| 2024/03/04 | 1,852 | 1,868 | 1,828 | 1,844 | 25,400 |
| 2024/03/01 | 1,898 | 1,915 | 1,834 | 1,849 | 38,000 |
| 2024/02/29 | 1,907 | 1,912 | 1,879 | 1,898 | 15,500 |
| 2024/02/28 | 1,900 | 1,933 | 1,900 | 1,912 | 21,900 |
| 2024/02/27 | 1,885 | 1,898 | 1,873 | 1,895 | 34,600 |
| 2024/02/26 | 1,851 | 1,908 | 1,851 | 1,885 | 20,000 |
| 2024/02/22 | 1,882 | 1,884 | 1,841 | 1,848 | 19,900 |
| 2024/02/21 | 1,872 | 1,898 | 1,870 | 1,882 | 15,400 |
| 2024/02/20 | 1,901 | 1,911 | 1,880 | 1,891 | 39,400 |
| 2024/02/19 | 1,810 | 1,865 | 1,801 | 1,865 | 20,800 |
| 2024/02/16 | 1,813 | 1,813 | 1,769 | 1,808 | 41,300 |
| 2024/02/15 | 1,844 | 1,844 | 1,789 | 1,789 | 28,100 |
| 2024/02/14 | 1,835 | 1,864 | 1,835 | 1,844 | 17,700 |
| 2024/02/13 | 1,835 | 1,866 | 1,835 | 1,853 | 17,700 |
| 2024/02/09 | 1,836 | 1,880 | 1,835 | 1,836 | 30,400 |
| 2024/02/08 | 1,875 | 1,881 | 1,836 | 1,853 | 37,800 |
| 2024/02/07 | 1,871 | 1,903 | 1,871 | 1,875 | 25,600 |
| 2024/02/06 | 1,919 | 1,919 | 1,871 | 1,871 | 30,700 |
| 2024/02/05 | 1,883 | 1,937 | 1,877 | 1,927 | 31,800 |
| 2024/02/02 | 1,854 | 1,885 | 1,848 | 1,876 | 23,700 |
| 2024/02/01 | 1,860 | 1,871 | 1,837 | 1,839 | 22,300 |
| 2024/01/31 | 1,882 | 1,898 | 1,835 | 1,865 | 35,200 |
| 2024/01/30 | 1,877 | 1,891 | 1,838 | 1,880 | 83,100 |
| 2024/01/29 | 1,822 | 1,884 | 1,822 | 1,877 | 72,900 |
| 2024/01/26 | 1,799 | 1,812 | 1,781 | 1,782 | 20,600 |
| 2024/01/25 | 1,789 | 1,808 | 1,775 | 1,787 | 26,500 |
| 2024/01/24 | 1,775 | 1,813 | 1,755 | 1,771 | 30,500 |
| 2024/01/23 | 1,781 | 1,797 | 1,756 | 1,778 | 35,300 |
| 2024/01/22 | 1,749 | 1,787 | 1,730 | 1,768 | 31,600 |
| 2024/01/19 | 1,717 | 1,749 | 1,707 | 1,733 | 54,700 |
| 2024/01/18 | 1,735 | 1,771 | 1,708 | 1,710 | 51,600 |
| 2024/01/17 | 1,831 | 1,837 | 1,727 | 1,727 | 162,600 |
| 2024/01/16 | 1,908 | 1,948 | 1,854 | 1,855 | 76,300 |
| 2024/01/15 | 1,888 | 1,962 | 1,888 | 1,904 | 57,300 |
| 2024/01/12 | 1,895 | 1,907 | 1,870 | 1,897 | 62,000 |
| 2024/01/11 | 1,924 | 1,924 | 1,852 | 1,871 | 110,200 |
| 2024/01/10 | 1,940 | 1,976 | 1,828 | 1,884 | 133,000 |
| 2024/01/09 | 1,933 | 1,999 | 1,900 | 1,926 | 133,400 |
| 2024/01/05 | 1,868 | 1,959 | 1,849 | 1,958 | 188,300 |
| 2024/01/04 | 1,732 | 1,859 | 1,732 | 1,849 | 210,500 |