- 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,646 | 1,646 | 1,646 | 1,646 | 200 | 1,646 |
| 2024-11-21 | 1,650 | 1,651 | 1,650 | 1,651 | 500 | 1,651 |
| 2024-11-20 | - | - | - | 1,687 | - | 1,687 |
| 2024-11-19 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2024-11-18 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2024-11-15 | 1,666 | 1,666 | 1,652 | 1,652 | 400 | 1,652 |
| 2024-11-14 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2024-11-13 | 1,690 | 1,729 | 1,667 | 1,689 | 2,400 | 1,689 |
| 2024-11-12 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2024-11-11 | 1,740 | 1,740 | 1,700 | 1,700 | 300 | 1,700 |
| 2024-11-08 | 1,695 | 1,748 | 1,695 | 1,748 | 700 | 1,748 |
| 2024-11-07 | 1,691 | 1,692 | 1,691 | 1,692 | 300 | 1,692 |
| 2024-11-06 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2024-11-05 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2024-11-01 | - | - | - | 1,688 | - | 1,688 |
| 2024-10-31 | - | - | - | 1,688 | - | 1,688 |
| 2024-10-30 | - | - | - | 1,688 | - | 1,688 |
| 2024-10-29 | 1,678 | 1,688 | 1,678 | 1,688 | 900 | 1,688 |
| 2024-10-28 | 1,678 | 1,678 | 1,678 | 1,678 | 300 | 1,678 |
| 2024-10-25 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2024-10-24 | 1,687 | 1,687 | 1,666 | 1,666 | 200 | 1,666 |
| 2024-10-23 | 1,666 | 1,727 | 1,666 | 1,727 | 200 | 1,727 |
| 2024-10-22 | 1,677 | 1,677 | 1,670 | 1,670 | 300 | 1,670 |
| 2024-10-21 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2024-10-18 | 1,677 | 1,677 | 1,677 | 1,677 | 300 | 1,677 |
| 2024-10-17 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2024-10-16 | - | - | - | 1,711 | - | 1,711 |
| 2024-10-15 | 1,680 | 1,711 | 1,671 | 1,711 | 1,200 | 1,711 |
| 2024-10-11 | - | - | - | 1,720 | - | 1,720 |
| 2024-10-10 | - | - | - | 1,720 | - | 1,720 |
| 2024-10-09 | 1,695 | 1,720 | 1,695 | 1,720 | 700 | 1,720 |
| 2024-10-08 | 1,722 | 1,722 | 1,700 | 1,700 | 200 | 1,700 |
| 2024-10-07 | - | - | - | 1,762 | - | 1,762 |
| 2024-10-04 | 1,762 | 1,762 | 1,762 | 1,762 | 200 | 1,762 |
| 2024-10-03 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2024-10-02 | - | - | - | 1,705 | - | 1,705 |
| 2024-10-01 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2024-09-30 | 1,718 | 1,718 | 1,718 | 1,718 | 300 | 1,718 |
| 2024-09-27 | 1,705 | 1,718 | 1,705 | 1,718 | 400 | 1,718 |
| 2024-09-26 | 1,717 | 1,742 | 1,715 | 1,742 | 1,100 | 1,742 |
| 2024-09-25 | 1,720 | 1,720 | 1,719 | 1,719 | 400 | 1,719 |
| 2024-09-24 | 1,731 | 1,731 | 1,705 | 1,706 | 300 | 1,706 |
| 2024-09-20 | 1,704 | 1,731 | 1,704 | 1,731 | 500 | 1,731 |
| 2024-09-19 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2024-09-18 | - | - | - | 1,744 | - | 1,744 |
| 2024-09-17 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2024-09-13 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2024-09-12 | 1,725 | 1,725 | 1,725 | 1,725 | 800 | 1,725 |
| 2024-09-11 | - | - | - | 1,730 | - | 1,730 |
| 2024-09-10 | 1,712 | 1,730 | 1,712 | 1,730 | 300 | 1,730 |
| 2024-09-09 | 1,651 | 1,731 | 1,651 | 1,725 | 2,400 | 1,725 |
| 2024-09-06 | 1,739 | 1,739 | 1,734 | 1,734 | 400 | 1,734 |
| 2024-09-05 | 1,715 | 1,740 | 1,715 | 1,740 | 800 | 1,740 |
| 2024-09-04 | 1,740 | 1,740 | 1,733 | 1,733 | 700 | 1,733 |
| 2024-09-03 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 1,754 |
| 2024-09-02 | 1,752 | 1,754 | 1,751 | 1,754 | 500 | 1,754 |
| 2024-08-30 | - | - | - | 1,735 | - | 1,735 |
| 2024-08-29 | 1,734 | 1,748 | 1,730 | 1,735 | 2,700 | 1,735 |
| 2024-08-28 | - | - | - | 1,731 | - | 1,731 |
| 2024-08-27 | 1,736 | 1,736 | 1,731 | 1,731 | 200 | 1,731 |
| 2024-08-26 | 1,737 | 1,737 | 1,724 | 1,736 | 1,500 | 1,736 |
| 2024-08-23 | 1,741 | 1,741 | 1,737 | 1,737 | 700 | 1,737 |
| 2024-08-22 | 1,750 | 1,750 | 1,735 | 1,735 | 300 | 1,735 |
| 2024-08-21 | 1,739 | 1,750 | 1,739 | 1,750 | 800 | 1,750 |
| 2024-08-20 | 1,721 | 1,739 | 1,721 | 1,739 | 300 | 1,739 |
| 2024-08-19 | 1,706 | 1,706 | 1,706 | 1,706 | 100 | 1,706 |
| 2024-08-16 | - | - | - | 1,702 | - | 1,702 |
| 2024-08-15 | - | - | - | 1,702 | - | 1,702 |
| 2024-08-14 | - | - | - | 1,702 | - | 1,702 |
| 2024-08-13 | 1,664 | 1,726 | 1,664 | 1,702 | 2,200 | 1,702 |
| 2024-08-09 | 1,544 | 1,720 | 1,544 | 1,669 | 800 | 1,669 |
| 2024-08-08 | - | - | - | 1,531 | - | 1,531 |
| 2024-08-07 | 1,492 | 1,602 | 1,492 | 1,531 | 700 | 1,531 |
| 2024-08-06 | 1,464 | 1,604 | 1,464 | 1,492 | 1,100 | 1,492 |
| 2024-08-05 | 1,681 | 1,720 | 1,500 | 1,504 | 2,700 | 1,504 |
| 2024-08-02 | 1,757 | 1,757 | 1,680 | 1,700 | 2,500 | 1,700 |
| 2024-08-01 | 1,734 | 1,734 | 1,726 | 1,726 | 1,400 | 1,726 |
| 2024-07-31 | 1,734 | 1,734 | 1,734 | 1,734 | 700 | 1,734 |
| 2024-07-30 | 1,734 | 1,734 | 1,734 | 1,734 | 800 | 1,734 |
| 2024-07-29 | 1,779 | 1,779 | 1,738 | 1,738 | 900 | 1,738 |
| 2024-07-26 | 1,756 | 1,756 | 1,739 | 1,739 | 200 | 1,739 |
| 2024-07-25 | 1,778 | 1,778 | 1,742 | 1,777 | 600 | 1,777 |
| 2024-07-24 | 1,760 | 1,780 | 1,738 | 1,780 | 1,800 | 1,780 |
| 2024-07-23 | - | - | - | 1,765 | - | 1,765 |
| 2024-07-22 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2024-07-19 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2024-07-18 | 1,754 | 1,768 | 1,739 | 1,740 | 800 | 1,740 |
| 2024-07-17 | 1,743 | 1,754 | 1,742 | 1,754 | 500 | 1,754 |
| 2024-07-16 | 1,742 | 1,742 | 1,742 | 1,742 | 200 | 1,742 |
| 2024-07-12 | 1,750 | 1,786 | 1,742 | 1,742 | 1,200 | 1,742 |
| 2024-07-11 | 1,748 | 1,788 | 1,739 | 1,749 | 1,600 | 1,749 |
| 2024-07-10 | 1,754 | 1,756 | 1,754 | 1,756 | 300 | 1,756 |
| 2024-07-09 | 1,754 | 1,754 | 1,753 | 1,754 | 600 | 1,754 |
| 2024-07-08 | 1,754 | 1,754 | 1,754 | 1,754 | 200 | 1,754 |
| 2024-07-05 | 1,739 | 1,754 | 1,739 | 1,754 | 700 | 1,754 |
| 2024-07-04 | 1,739 | 1,739 | 1,739 | 1,739 | 200 | 1,739 |
| 2024-07-03 | - | - | - | 1,737 | - | 1,737 |
| 2024-07-02 | 1,740 | 1,769 | 1,724 | 1,737 | 1,800 | 1,737 |
| 2024-07-01 | 1,769 | 1,769 | 1,741 | 1,741 | 700 | 1,741 |
| 2024-06-28 | 1,763 | 1,765 | 1,763 | 1,765 | 200 | 1,765 |
| 2024-06-27 | 1,757 | 1,763 | 1,757 | 1,763 | 300 | 1,763 |
| 2024-06-26 | 1,745 | 1,745 | 1,744 | 1,744 | 400 | 1,744 |
| 2024-06-25 | 1,742 | 1,752 | 1,742 | 1,745 | 300 | 1,745 |
| 2024-06-24 | 1,720 | 1,742 | 1,720 | 1,742 | 600 | 1,742 |
| 2024-06-21 | 1,730 | 1,730 | 1,710 | 1,720 | 2,100 | 1,720 |
| 2024-06-20 | - | - | - | 1,748 | - | 1,748 |
| 2024-06-19 | - | - | - | 1,748 | - | 1,748 |
| 2024-06-18 | - | - | - | 1,748 | - | 1,748 |
| 2024-06-17 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2024-06-14 | 1,730 | 1,748 | 1,730 | 1,748 | 1,100 | 1,748 |
| 2024-06-13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2024-06-12 | - | - | - | 1,737 | - | 1,737 |
| 2024-06-11 | - | - | - | 1,737 | - | 1,737 |
| 2024-06-10 | 1,740 | 1,740 | 1,737 | 1,737 | 300 | 1,737 |
| 2024-06-07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2024-06-06 | 1,760 | 1,760 | 1,740 | 1,740 | 300 | 1,740 |
| 2024-06-05 | 1,763 | 1,763 | 1,763 | 1,763 | 400 | 1,763 |
| 2024-06-04 | 1,768 | 1,770 | 1,768 | 1,770 | 1,700 | 1,770 |
| 2024-06-03 | 1,767 | 1,768 | 1,767 | 1,768 | 400 | 1,768 |
| 2024-05-31 | 1,734 | 1,734 | 1,734 | 1,734 | 100 | 1,734 |
| 2024-05-30 | - | - | - | 1,734 | - | 1,734 |
| 2024-05-29 | 1,761 | 1,804 | 1,733 | 1,734 | 1,700 | 1,734 |
| 2024-05-28 | 1,721 | 1,722 | 1,721 | 1,721 | 400 | 1,721 |
| 2024-05-27 | 1,723 | 1,723 | 1,723 | 1,723 | 400 | 1,723 |
| 2024-05-24 | 1,760 | 1,764 | 1,711 | 1,711 | 2,700 | 1,711 |
| 2024-05-23 | 1,767 | 1,767 | 1,766 | 1,766 | 200 | 1,766 |
| 2024-05-22 | - | - | - | 1,766 | - | 1,766 |
| 2024-05-21 | 1,765 | 1,767 | 1,765 | 1,766 | 1,900 | 1,766 |
| 2024-05-20 | 1,780 | 1,780 | 1,773 | 1,773 | 800 | 1,773 |
| 2024-05-17 | 1,772 | 1,783 | 1,772 | 1,783 | 400 | 1,783 |
| 2024-05-16 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2024-05-15 | 1,786 | 1,786 | 1,776 | 1,785 | 1,800 | 1,785 |
| 2024-05-14 | 1,786 | 1,816 | 1,779 | 1,787 | 1,900 | 1,787 |
| 2024-05-13 | 1,824 | 1,824 | 1,802 | 1,802 | 1,800 | 1,802 |
| 2024-05-10 | 1,829 | 1,829 | 1,821 | 1,821 | 1,400 | 1,821 |
| 2024-05-09 | 1,828 | 1,828 | 1,828 | 1,828 | 300 | 1,828 |
| 2024-05-08 | 1,829 | 1,829 | 1,829 | 1,829 | 200 | 1,829 |
| 2024-05-07 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 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
