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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |