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
2025/06/13 2,074 2,075 2,000 2,020 6,800
2025/06/12 2,110 2,110 2,075 2,076 5,600
2025/06/11 2,132 2,132 2,086 2,113 6,700
2025/06/10 2,076 2,091 2,074 2,082 2,500
2025/06/09 2,077 2,110 2,070 2,073 3,800
2025/06/06 2,101 2,115 2,088 2,088 4,200
2025/06/05 2,099 2,105 2,099 2,105 1,300
2025/06/04 2,103 2,112 2,095 2,107 2,600
2025/06/03 2,096 2,096 2,093 2,096 1,100
2025/06/02 2,091 2,114 2,091 2,109 1,500
2025/05/30 2,090 2,120 2,077 2,104 6,800
2025/05/29 2,145 2,145 2,106 2,108 16,000
2025/05/28 2,200 2,222 2,119 2,133 75,300
2025/05/27 2,117 2,180 2,100 2,155 15,400
2025/05/26 2,101 2,131 2,077 2,105 8,600
2025/05/23 2,105 2,105 2,055 2,104 6,100
2025/05/22 2,099 2,099 2,057 2,090 1,000
2025/05/21 2,103 2,111 2,056 2,056 4,300
2025/05/20 2,088 2,109 2,076 2,096 16,300
2025/05/19 2,075 2,100 2,045 2,063 16,400
2025/05/16 2,035 2,093 2,035 2,075 11,700
2025/05/15 2,029 2,034 2,014 2,034 7,300
2025/05/14 2,034 2,099 2,022 2,022 7,300
2025/05/13 2,073 2,090 2,058 2,069 5,000
2025/05/12 2,118 2,132 2,030 2,055 26,300
2025/05/09 2,123 2,195 2,103 2,118 16,700
2025/05/08 2,141 2,161 2,123 2,123 7,000
2025/05/07 2,160 2,177 2,141 2,141 6,700
2025/05/02 2,166 2,179 2,141 2,148 7,200
2025/05/01 2,173 2,272 2,129 2,175 59,000
2025/04/30 2,150 2,184 2,150 2,161 4,300
2025/04/28 2,160 2,200 2,148 2,166 9,700
2025/04/25 2,175 2,189 2,149 2,149 6,600
2025/04/24 2,163 2,163 2,132 2,139 6,800
2025/04/23 2,147 2,147 2,140 2,140 1,500
2025/04/22 2,150 2,170 2,133 2,155 3,700
2025/04/21 2,154 2,181 2,147 2,159 13,200
2025/04/18 2,063 2,155 2,063 2,155 9,100
2025/04/17 2,038 2,076 2,037 2,063 4,500
2025/04/16 2,036 2,057 2,011 2,038 5,000
2025/04/15 2,031 2,062 2,031 2,035 6,400
2025/04/14 2,033 2,057 2,020 2,029 18,700
2025/04/11 1,963 2,014 1,901 2,014 11,100
2025/04/10 1,990 1,990 1,901 1,980 15,200
2025/04/09 1,877 1,877 1,775 1,830 12,400
2025/04/08 1,839 1,933 1,829 1,881 12,100
2025/04/07 1,750 1,805 1,600 1,701 32,400
2025/04/04 1,989 2,017 1,877 1,950 40,400
2025/04/03 2,004 2,094 1,999 2,049 39,400
2025/04/02 2,267 2,267 2,140 2,140 29,300
2025/04/01 2,323 2,351 2,263 2,267 15,100
2025/03/31 2,305 2,400 2,305 2,323 38,300
2025/03/28 2,391 2,429 2,341 2,348 40,700
2025/03/27 2,419 2,425 2,352 2,425 41,300
2025/03/26 2,384 2,384 2,340 2,369 18,100
2025/03/25 2,340 2,389 2,340 2,361 3,400
2025/03/24 2,333 2,369 2,308 2,340 18,300
2025/03/21 2,375 2,381 2,335 2,338 15,700
2025/03/19 2,411 2,429 2,354 2,382 18,500
2025/03/18 2,377 2,400 2,365 2,399 5,000
2025/03/17 2,326 2,423 2,316 2,376 16,500
2025/03/14 2,304 2,330 2,303 2,327 4,400
2025/03/13 2,304 2,340 2,304 2,330 2,800
2025/03/12 2,315 2,343 2,288 2,304 5,900
2025/03/11 2,295 2,355 2,262 2,324 15,700
2025/03/10 2,355 2,365 2,280 2,331 11,100
2025/03/07 2,375 2,394 2,353 2,355 12,100
2025/03/06 2,385 2,400 2,385 2,399 1,200
2025/03/05 2,361 2,411 2,361 2,384 8,200
2025/03/04 2,404 2,404 2,359 2,384 4,400
2025/03/03 2,360 2,419 2,359 2,392 10,400
2025/02/28 2,441 2,441 2,359 2,367 3,200
2025/02/27 2,375 2,441 2,359 2,429 19,100
2025/02/26 2,391 2,442 2,357 2,375 29,200
2025/02/25 2,393 2,444 2,366 2,387 18,700
2025/02/21 2,418 2,418 2,363 2,381 11,300
2025/02/20 2,485 2,485 2,380 2,401 38,300
2025/02/19 2,287 2,442 2,287 2,435 49,800
2025/02/18 2,313 2,321 2,263 2,263 23,400
2025/02/17 2,295 2,329 2,274 2,306 15,800
2025/02/14 2,320 2,347 2,271 2,299 16,900
2025/02/13 2,374 2,374 2,319 2,331 10,300
2025/02/12 2,417 2,439 2,360 2,360 16,200
2025/02/10 2,395 2,450 2,390 2,449 22,200
2025/02/07 2,374 2,429 2,366 2,416 20,200
2025/02/06 2,364 2,429 2,357 2,390 18,600
2025/02/05 2,400 2,450 2,372 2,372 20,100
2025/02/04 2,295 2,401 2,278 2,384 36,800
2025/02/03 2,257 2,298 2,250 2,259 15,900
2025/01/31 2,241 2,340 2,170 2,302 29,900
2025/01/30 2,246 2,304 2,141 2,226 147,800
2025/01/29 2,266 2,313 2,230 2,296 49,900
2025/01/28 2,195 2,240 2,179 2,235 19,500
2025/01/27 2,125 2,232 2,107 2,194 23,500
2025/01/24 2,054 2,149 2,054 2,124 17,000
2025/01/23 2,104 2,104 2,041 2,054 9,000
2025/01/22 2,087 2,103 2,040 2,091 12,200
2025/01/21 2,109 2,109 2,060 2,082 8,500
2025/01/20 2,150 2,187 2,058 2,119 23,600
2025/01/17 1,992 2,124 1,992 2,111 31,800
2025/01/16 2,099 2,111 1,994 1,995 40,100
2025/01/15 2,200 2,210 2,082 2,099 27,200
2025/01/14 2,103 2,239 2,096 2,210 39,100
2025/01/10 2,168 2,168 2,076 2,122 15,500
2025/01/09 2,160 2,200 2,140 2,168 14,000
2025/01/08 2,178 2,201 2,132 2,163 20,000
2025/01/07 2,233 2,270 2,178 2,178 24,700
2025/01/06 2,267 2,288 2,233 2,233 14,100

このページの先頭へ