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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,338 | 1,359 | 1,332 | 1,347 | 76,600 |
| 2026/06/25 | 1,337 | 1,350 | 1,329 | 1,337 | 40,700 |
| 2026/06/24 | 1,335 | 1,342 | 1,322 | 1,333 | 25,500 |
| 2026/06/23 | 1,375 | 1,375 | 1,330 | 1,340 | 34,100 |
| 2026/06/22 | 1,360 | 1,393 | 1,354 | 1,374 | 72,100 |
| 2026/06/19 | 1,352 | 1,365 | 1,338 | 1,354 | 52,300 |
| 2026/06/18 | 1,347 | 1,357 | 1,322 | 1,348 | 47,500 |
| 2026/06/17 | 1,324 | 1,346 | 1,324 | 1,332 | 31,100 |
| 2026/06/16 | 1,326 | 1,329 | 1,300 | 1,325 | 34,500 |
| 2026/06/15 | 1,313 | 1,337 | 1,313 | 1,320 | 28,500 |
| 2026/06/12 | 1,324 | 1,337 | 1,300 | 1,313 | 19,400 |
| 2026/06/11 | 1,344 | 1,344 | 1,310 | 1,326 | 38,300 |
| 2026/06/10 | 1,322 | 1,337 | 1,313 | 1,332 | 55,900 |
| 2026/06/09 | 1,341 | 1,353 | 1,320 | 1,322 | 20,200 |
| 2026/06/08 | 1,326 | 1,335 | 1,309 | 1,333 | 39,300 |
| 2026/06/05 | 1,324 | 1,359 | 1,310 | 1,333 | 70,800 |
| 2026/06/04 | 1,299 | 1,328 | 1,274 | 1,318 | 80,300 |
| 2026/06/03 | 1,255 | 1,305 | 1,250 | 1,303 | 56,100 |
| 2026/06/02 | 1,279 | 1,288 | 1,253 | 1,265 | 43,800 |
| 2026/06/01 | 1,241 | 1,296 | 1,241 | 1,279 | 93,900 |
| 2026/05/29 | 1,262 | 1,269 | 1,241 | 1,241 | 115,800 |
| 2026/05/28 | 1,291 | 1,325 | 1,245 | 1,271 | 77,500 |
| 2026/05/28 | 1 -> 3.00 分割 | ||||
| 2026/05/27 | 4,000 | 4,005 | 3,905 | 3,955 | 129,700 |
| 2026/05/26 | 3,995 | 4,010 | 3,980 | 3,980 | 15,400 |
| 2026/05/25 | 4,000 | 4,010 | 3,940 | 3,995 | 43,100 |
| 2026/05/22 | 3,950 | 4,015 | 3,950 | 3,995 | 25,800 |
| 2026/05/21 | 4,025 | 4,050 | 3,940 | 3,940 | 16,700 |
| 2026/05/20 | 4,110 | 4,125 | 3,980 | 4,000 | 32,500 |
| 2026/05/19 | 4,095 | 4,240 | 4,070 | 4,115 | 44,300 |
| 2026/05/18 | 4,070 | 4,100 | 4,030 | 4,030 | 35,500 |
| 2026/05/15 | 4,040 | 4,055 | 4,000 | 4,050 | 19,300 |
| 2026/05/14 | 4,170 | 4,200 | 3,975 | 4,040 | 51,900 |
| 2026/05/13 | 4,190 | 4,220 | 4,170 | 4,170 | 14,100 |
| 2026/05/12 | 4,280 | 4,290 | 4,215 | 4,215 | 15,800 |
| 2026/05/11 | 4,255 | 4,295 | 4,225 | 4,250 | 16,800 |
| 2026/05/08 | 4,160 | 4,265 | 4,160 | 4,255 | 18,700 |
| 2026/05/07 | 4,150 | 4,230 | 4,080 | 4,170 | 23,700 |
| 2026/05/01 | 4,185 | 4,210 | 4,130 | 4,155 | 31,700 |
| 2026/04/30 | 4,280 | 4,280 | 4,175 | 4,185 | 36,500 |
| 2026/04/28 | 4,335 | 4,390 | 4,280 | 4,310 | 34,600 |
| 2026/04/27 | 4,335 | 4,335 | 4,230 | 4,280 | 34,500 |
| 2026/04/24 | 4,325 | 4,325 | 4,210 | 4,270 | 25,100 |
| 2026/04/23 | 4,280 | 4,300 | 4,230 | 4,300 | 36,000 |
| 2026/04/22 | 4,290 | 4,305 | 4,215 | 4,240 | 42,400 |
| 2026/04/21 | 4,145 | 4,200 | 4,110 | 4,150 | 24,500 |
| 2026/04/20 | 4,145 | 4,155 | 4,110 | 4,110 | 16,700 |
| 2026/04/17 | 4,090 | 4,165 | 4,075 | 4,140 | 29,000 |
| 2026/04/16 | 4,070 | 4,085 | 4,020 | 4,080 | 39,600 |
| 2026/04/15 | 4,125 | 4,125 | 3,995 | 4,035 | 35,500 |
| 2026/04/14 | 4,045 | 4,130 | 4,045 | 4,080 | 65,000 |
| 2026/04/13 | 3,925 | 4,055 | 3,920 | 4,015 | 30,200 |
| 2026/04/10 | 4,035 | 4,065 | 3,950 | 3,975 | 75,800 |
| 2026/04/09 | 4,220 | 4,255 | 4,025 | 4,025 | 65,300 |
| 2026/04/08 | 4,155 | 4,275 | 4,120 | 4,205 | 58,500 |
| 2026/04/07 | 4,035 | 4,160 | 4,035 | 4,085 | 42,200 |
| 2026/04/06 | 3,995 | 4,050 | 3,995 | 4,020 | 39,900 |
| 2026/04/03 | 4,000 | 4,015 | 3,950 | 3,995 | 60,100 |
| 2026/03/27 | 4,735 | 4,815 | 4,700 | 4,720 | 49,300 |
| 2026/03/26 | 4,910 | 4,910 | 4,700 | 4,755 | 34,500 |
| 2026/03/25 | 4,865 | 4,895 | 4,780 | 4,840 | 47,600 |
| 2026/03/24 | 4,700 | 4,725 | 4,585 | 4,725 | 36,800 |
| 2026/03/23 | 4,685 | 4,700 | 4,555 | 4,585 | 35,900 |
| 2026/03/19 | 4,835 | 4,845 | 4,725 | 4,755 | 52,400 |
| 2026/03/18 | 4,680 | 4,835 | 4,635 | 4,775 | 39,000 |
| 2026/03/17 | 4,570 | 4,715 | 4,555 | 4,560 | 33,400 |
| 2026/03/16 | 4,520 | 4,590 | 4,500 | 4,575 | 13,800 |
| 2026/03/13 | 4,545 | 4,585 | 4,520 | 4,520 | 8,700 |
| 2026/03/12 | 4,645 | 4,665 | 4,570 | 4,585 | 12,700 |
| 2026/03/11 | 4,590 | 4,685 | 4,570 | 4,645 | 15,600 |
| 2026/03/10 | 4,595 | 4,640 | 4,520 | 4,585 | 24,400 |
| 2026/03/09 | 4,450 | 4,455 | 4,300 | 4,455 | 41,500 |
| 2026/03/06 | 4,610 | 4,615 | 4,535 | 4,610 | 19,400 |
| 2026/03/05 | 4,490 | 4,720 | 4,465 | 4,610 | 34,300 |
| 2026/03/04 | 4,425 | 4,465 | 4,245 | 4,350 | 47,600 |
| 2026/03/03 | 4,670 | 4,670 | 4,510 | 4,510 | 31,800 |
| 2026/03/02 | 4,645 | 4,705 | 4,630 | 4,680 | 25,600 |
| 2026/02/27 | 4,510 | 4,800 | 4,510 | 4,770 | 37,800 |
| 2026/02/26 | 4,495 | 4,560 | 4,475 | 4,525 | 13,500 |
| 2026/02/25 | 4,515 | 4,540 | 4,460 | 4,520 | 38,100 |
| 2026/02/24 | 4,590 | 4,620 | 4,520 | 4,580 | 27,900 |
| 2026/02/20 | 4,645 | 4,650 | 4,525 | 4,580 | 34,100 |
| 2026/02/19 | 4,560 | 4,590 | 4,480 | 4,590 | 36,600 |
| 2026/02/18 | 4,565 | 4,600 | 4,500 | 4,510 | 17,800 |
| 2026/02/17 | 4,585 | 4,585 | 4,445 | 4,525 | 15,600 |
| 2026/02/16 | 4,440 | 4,520 | 4,385 | 4,515 | 18,800 |
| 2026/02/13 | 4,440 | 4,500 | 4,330 | 4,445 | 22,900 |
| 2026/02/12 | 4,565 | 4,615 | 4,475 | 4,475 | 23,100 |
| 2026/02/10 | 4,410 | 4,635 | 4,410 | 4,615 | 41,000 |
| 2026/02/09 | 4,400 | 4,455 | 4,355 | 4,445 | 54,000 |
| 2026/02/06 | 4,305 | 4,370 | 4,260 | 4,370 | 12,700 |
| 2026/02/05 | 4,395 | 4,395 | 4,290 | 4,320 | 26,700 |
| 2026/02/04 | 4,255 | 4,370 | 4,185 | 4,370 | 32,000 |
| 2026/02/03 | 4,220 | 4,285 | 4,195 | 4,235 | 12,600 |
| 2026/02/02 | 4,305 | 4,360 | 4,200 | 4,230 | 22,700 |
| 2026/01/30 | 4,365 | 4,370 | 4,275 | 4,305 | 15,900 |
| 2026/01/29 | 4,305 | 4,365 | 4,270 | 4,365 | 18,700 |
| 2026/01/28 | 4,365 | 4,375 | 4,285 | 4,285 | 32,300 |
| 2026/01/27 | 4,415 | 4,455 | 4,350 | 4,425 | 33,400 |
| 2026/01/26 | 4,585 | 4,610 | 4,370 | 4,375 | 53,100 |
| 2026/01/23 | 4,545 | 4,685 | 4,545 | 4,655 | 19,200 |
| 2026/01/22 | 4,575 | 4,575 | 4,505 | 4,540 | 12,300 |
| 2026/01/21 | 4,480 | 4,610 | 4,455 | 4,575 | 25,600 |
| 2026/01/20 | 4,655 | 4,655 | 4,530 | 4,550 | 32,800 |
| 2026/01/19 | 4,855 | 4,855 | 4,660 | 4,690 | 32,500 |
| 2026/01/16 | 4,775 | 4,860 | 4,765 | 4,860 | 30,900 |
| 2026/01/15 | 4,690 | 4,790 | 4,605 | 4,775 | 22,000 |
| 2026/01/14 | 4,875 | 4,880 | 4,700 | 4,735 | 40,300 |
| 2026/01/13 | 4,900 | 4,970 | 4,870 | 4,885 | 18,500 |
| 2026/01/09 | 4,880 | 4,955 | 4,865 | 4,890 | 16,700 |
| 2026/01/08 | 4,825 | 4,945 | 4,810 | 4,910 | 22,200 |
| 2026/01/07 | 4,690 | 4,985 | 4,660 | 4,805 | 110,400 |
| 2026/01/06 | 4,630 | 4,715 | 4,615 | 4,690 | 37,100 |
| 2026/01/05 | 4,740 | 4,790 | 4,555 | 4,560 | 58,600 |