- 2024年
- 2023年
5533 (株)エリッツホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,835 | 1,847 | 1,830 | 1,847 | 300 | 1,847 |
| 2024-05-01 | 1,848 | 1,848 | 1,847 | 1,848 | 300 | 1,848 |
| 2024-04-30 | 1,867 | 1,867 | 1,821 | 1,848 | 2,200 | 1,848 |
| 2024-04-26 | 1,836 | 1,836 | 1,829 | 1,830 | 600 | 1,830 |
| 2024-04-25 | 1,835 | 1,840 | 1,835 | 1,836 | 400 | 1,836 |
| 2024-04-24 | 1,828 | 1,829 | 1,828 | 1,829 | 200 | 1,829 |
| 2024-04-23 | 1,835 | 1,835 | 1,828 | 1,828 | 300 | 1,828 |
| 2024-04-22 | 1,829 | 1,840 | 1,829 | 1,831 | 1,100 | 1,831 |
| 2024-04-19 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2024-04-18 | 1,833 | 1,835 | 1,833 | 1,835 | 400 | 1,835 |
| 2024-04-17 | 1,847 | 1,853 | 1,827 | 1,853 | 600 | 1,853 |
| 2024-04-16 | 1,858 | 1,858 | 1,853 | 1,853 | 500 | 1,853 |
| 2024-04-15 | - | - | - | 1,858 | - | 1,858 |
| 2024-04-12 | 1,858 | 1,858 | 1,858 | 1,858 | 500 | 1,858 |
| 2024-04-11 | 1,853 | 1,858 | 1,853 | 1,858 | 700 | 1,858 |
| 2024-04-10 | 1,879 | 1,879 | 1,852 | 1,852 | 1,000 | 1,852 |
| 2024-04-09 | 1,852 | 1,892 | 1,828 | 1,880 | 900 | 1,880 |
| 2024-04-08 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2024-04-05 | 1,851 | 1,851 | 1,850 | 1,850 | 700 | 1,850 |
| 2024-04-04 | 1,833 | 1,868 | 1,833 | 1,868 | 300 | 1,868 |
| 2024-04-03 | 1,840 | 1,858 | 1,835 | 1,858 | 1,000 | 1,858 |
| 2024-04-02 | 1,860 | 1,860 | 1,849 | 1,859 | 500 | 1,859 |
| 2024-04-01 | 1,871 | 1,871 | 1,856 | 1,856 | 400 | 1,856 |
| 2024-03-29 | 1,870 | 1,870 | 1,849 | 1,849 | 1,900 | 1,849 |
| 2024-03-28 | 1,870 | 1,872 | 1,856 | 1,871 | 900 | 1,871 |
| 2024-03-27 | 1,860 | 1,876 | 1,860 | 1,876 | 300 | 1,876 |
| 2024-03-26 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2024-03-25 | 1,814 | 1,910 | 1,814 | 1,898 | 11,300 | 1,898 |
| 2024-03-22 | 1,850 | 1,864 | 1,850 | 1,860 | 600 | 1,860 |
| 2024-03-21 | 1,865 | 1,878 | 1,851 | 1,851 | 600 | 1,851 |
| 2024-03-19 | 1,839 | 1,843 | 1,839 | 1,842 | 600 | 1,842 |
| 2024-03-18 | 1,850 | 1,851 | 1,835 | 1,835 | 900 | 1,835 |
| 2024-03-15 | 1,884 | 1,884 | 1,827 | 1,853 | 3,900 | 1,853 |
| 2024-03-14 | 1,886 | 1,886 | 1,852 | 1,884 | 500 | 1,884 |
| 2024-03-13 | 1,856 | 1,857 | 1,855 | 1,856 | 700 | 1,856 |
| 2024-03-12 | 1,850 | 1,879 | 1,850 | 1,855 | 1,100 | 1,855 |
| 2024-03-11 | 1,882 | 1,888 | 1,856 | 1,861 | 3,900 | 1,861 |
| 2024-03-08 | 1,888 | 1,900 | 1,887 | 1,897 | 2,300 | 1,897 |
| 2024-03-07 | 1,886 | 1,903 | 1,883 | 1,903 | 2,100 | 1,903 |
| 2024-03-06 | 1,886 | 1,908 | 1,886 | 1,908 | 800 | 1,908 |
| 2024-03-05 | 1,899 | 1,900 | 1,892 | 1,892 | 600 | 1,892 |
| 2024-03-04 | 1,880 | 1,910 | 1,880 | 1,901 | 2,800 | 1,901 |
| 2024-03-01 | 1,894 | 1,898 | 1,878 | 1,898 | 600 | 1,898 |
| 2024-02-29 | 1,900 | 1,900 | 1,877 | 1,894 | 3,300 | 1,894 |
| 2024-02-28 | 1,902 | 1,910 | 1,870 | 1,900 | 4,000 | 1,900 |
| 2024-02-27 | 1,907 | 1,907 | 1,875 | 1,901 | 1,000 | 1,901 |
| 2024-02-26 | 1,870 | 1,910 | 1,870 | 1,905 | 1,300 | 1,905 |
| 2024-02-22 | 1,878 | 1,899 | 1,865 | 1,899 | 1,900 | 1,899 |
| 2024-02-21 | 1,901 | 1,901 | 1,882 | 1,882 | 700 | 1,882 |
| 2024-02-20 | 1,900 | 1,900 | 1,881 | 1,900 | 1,400 | 1,900 |
| 2024-02-19 | 1,872 | 1,912 | 1,872 | 1,901 | 1,000 | 1,901 |
| 2024-02-16 | 1,887 | 1,900 | 1,873 | 1,878 | 4,300 | 1,878 |
| 2024-02-15 | 1,919 | 1,941 | 1,863 | 1,899 | 1,500 | 1,899 |
| 2024-02-14 | 1,898 | 1,919 | 1,850 | 1,919 | 6,200 | 1,919 |
| 2024-02-13 | 1,858 | 1,953 | 1,841 | 1,900 | 8,800 | 1,900 |
| 2024-02-09 | 1,930 | 1,967 | 1,905 | 1,966 | 4,700 | 1,966 |
| 2024-02-08 | 1,962 | 2,000 | 1,911 | 1,977 | 11,700 | 1,977 |
| 2024-02-07 | 1,937 | 2,020 | 1,887 | 2,008 | 16,800 | 2,008 |
| 2024-02-06 | 1,971 | 1,986 | 1,897 | 1,897 | 15,900 | 1,897 |
| 2024-02-05 | 2,072 | 2,072 | 1,968 | 1,979 | 16,500 | 1,979 |
| 2024-02-02 | 2,217 | 2,345 | 2,051 | 2,051 | 28,900 | 2,051 |
| 2024-02-01 | 2,284 | 2,327 | 2,191 | 2,196 | 20,100 | 2,196 |
| 2024-01-31 | 2,260 | 2,711 | 2,250 | 2,306 | 238,500 | 2,306 |
| 2024-01-30 | 2,177 | 2,727 | 2,032 | 2,360 | 401,100 | 2,360 |
| 2024-01-29 | 2,227 | 2,227 | 2,126 | 2,227 | 60,200 | 2,227 |
| 2024-01-26 | 1,827 | 1,828 | 1,815 | 1,827 | 3,300 | 1,827 |
| 2024-01-25 | 1,828 | 1,846 | 1,803 | 1,827 | 2,800 | 1,827 |
| 2024-01-24 | 1,843 | 1,843 | 1,815 | 1,827 | 3,200 | 1,827 |
| 2024-01-23 | 1,841 | 1,851 | 1,841 | 1,842 | 3,200 | 1,842 |
| 2024-01-22 | 1,836 | 1,881 | 1,829 | 1,881 | 1,300 | 1,881 |
| 2024-01-19 | 1,885 | 1,900 | 1,795 | 1,846 | 9,900 | 1,846 |
| 2024-01-18 | 1,900 | 1,900 | 1,882 | 1,885 | 400 | 1,885 |
| 2024-01-17 | 1,898 | 1,920 | 1,898 | 1,900 | 2,400 | 1,900 |
| 2024-01-16 | 1,935 | 1,935 | 1,881 | 1,900 | 1,600 | 1,900 |
| 2024-01-15 | 1,900 | 1,918 | 1,869 | 1,918 | 2,600 | 1,918 |
| 2024-01-12 | 1,871 | 1,893 | 1,851 | 1,860 | 6,400 | 1,860 |
| 2024-01-11 | 1,923 | 1,923 | 1,865 | 1,896 | 2,100 | 1,896 |
| 2024-01-10 | 1,895 | 1,899 | 1,860 | 1,899 | 2,800 | 1,899 |
| 2024-01-09 | 1,860 | 1,900 | 1,860 | 1,900 | 900 | 1,900 |
| 2024-01-05 | 1,882 | 1,882 | 1,847 | 1,860 | 2,000 | 1,860 |
| 2024-01-04 | 1,912 | 1,912 | 1,860 | 1,860 | 1,600 | 1,860 |
分割・併合履歴 ： なし
