5533 (株)エリッツホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 2,017 | 2,017 | 2,001 | 2,001 | 300 | 2,001 |
| 2025-09-02 | - | - | - | 2,011 | - | 2,011 |
| 2025-09-01 | 2,015 | 2,015 | 2,011 | 2,011 | 400 | 2,011 |
| 2025-08-29 | 1,996 | 2,073 | 1,996 | 2,015 | 1,900 | 2,015 |
| 2025-08-28 | 2,020 | 2,020 | 2,009 | 2,009 | 600 | 2,009 |
| 2025-08-27 | - | - | - | 2,010 | - | 2,010 |
| 2025-08-26 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2025-08-25 | 1,993 | 1,995 | 1,991 | 1,994 | 800 | 1,994 |
| 2025-08-22 | 2,049 | 2,049 | 1,994 | 1,994 | 600 | 1,994 |
| 2025-08-21 | 2,038 | 2,038 | 2,015 | 2,015 | 800 | 2,015 |
| 2025-08-20 | 2,010 | 2,038 | 2,010 | 2,038 | 500 | 2,038 |
| 2025-08-19 | 1,991 | 2,009 | 1,991 | 2,009 | 300 | 2,009 |
| 2025-08-18 | 1,963 | 2,000 | 1,963 | 2,000 | 1,200 | 2,000 |
| 2025-08-15 | 1,973 | 1,999 | 1,960 | 1,960 | 1,200 | 1,960 |
| 2025-08-14 | 1,973 | 1,973 | 1,970 | 1,972 | 1,300 | 1,972 |
| 2025-08-13 | 1,977 | 1,980 | 1,940 | 1,978 | 700 | 1,978 |
| 2025-08-12 | 1,881 | 1,910 | 1,881 | 1,910 | 2,900 | 1,910 |
| 2025-08-08 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,788 |
| 2025-08-07 | 1,828 | 1,828 | 1,828 | 1,828 | 300 | 1,828 |
| 2025-08-06 | 1,799 | 1,826 | 1,799 | 1,799 | 800 | 1,799 |
| 2025-08-05 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2025-08-04 | 1,781 | 1,798 | 1,781 | 1,798 | 800 | 1,798 |
| 2025-08-01 | 1,783 | 1,783 | 1,781 | 1,781 | 200 | 1,781 |
| 2025-07-31 | 1,789 | 1,789 | 1,783 | 1,783 | 400 | 1,783 |
| 2025-07-30 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2025-07-29 | 1,794 | 1,794 | 1,794 | 1,794 | 700 | 1,794 |
| 2025-07-28 | 1,778 | 1,780 | 1,774 | 1,780 | 300 | 1,780 |
| 2025-07-25 | 1,765 | 1,775 | 1,761 | 1,761 | 700 | 1,761 |
| 2025-07-24 | 1,776 | 1,776 | 1,730 | 1,730 | 300 | 1,730 |
| 2025-07-23 | 1,741 | 1,742 | 1,737 | 1,737 | 600 | 1,737 |
| 2025-07-22 | - | - | - | 1,745 | - | 1,745 |
| 2025-07-18 | 1,739 | 1,745 | 1,739 | 1,745 | 300 | 1,745 |
| 2025-07-17 | 1,737 | 1,737 | 1,737 | 1,737 | 300 | 1,737 |
| 2025-07-16 | - | - | - | 1,737 | - | 1,737 |
| 2025-07-15 | 1,737 | 1,737 | 1,737 | 1,737 | 300 | 1,737 |
| 2025-07-14 | 1,725 | 1,742 | 1,719 | 1,742 | 700 | 1,742 |
| 2025-07-11 | 1,743 | 1,743 | 1,728 | 1,728 | 400 | 1,728 |
| 2025-07-10 | 1,732 | 1,732 | 1,728 | 1,728 | 500 | 1,728 |
| 2025-07-09 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2025-07-08 | 1,746 | 1,746 | 1,732 | 1,732 | 500 | 1,732 |
| 2025-07-07 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2025-07-04 | 1,751 | 1,755 | 1,751 | 1,755 | 300 | 1,755 |
| 2025-07-03 | 1,756 | 1,756 | 1,751 | 1,751 | 200 | 1,751 |
| 2025-07-02 | 1,732 | 1,732 | 1,732 | 1,732 | 600 | 1,732 |
| 2025-07-01 | - | - | - | 1,769 | - | 1,769 |
| 2025-06-30 | 1,769 | 1,769 | 1,769 | 1,769 | 500 | 1,769 |
| 2025-06-27 | 1,746 | 1,782 | 1,742 | 1,742 | 500 | 1,742 |
| 2025-06-26 | 1,740 | 1,754 | 1,740 | 1,754 | 300 | 1,754 |
| 2025-06-25 | 1,743 | 1,745 | 1,739 | 1,739 | 500 | 1,739 |
| 2025-06-24 | 1,728 | 1,742 | 1,728 | 1,742 | 300 | 1,742 |
| 2025-06-23 | 1,725 | 1,725 | 1,725 | 1,725 | 700 | 1,725 |
| 2025-06-20 | 1,723 | 1,725 | 1,723 | 1,725 | 400 | 1,725 |
| 2025-06-19 | 1,722 | 1,722 | 1,722 | 1,722 | 500 | 1,722 |
| 2025-06-18 | 1,720 | 1,722 | 1,720 | 1,722 | 200 | 1,722 |
| 2025-06-17 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2025-06-16 | 1,743 | 1,775 | 1,743 | 1,743 | 1,500 | 1,743 |
| 2025-06-13 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 1,754 |
| 2025-06-12 | - | - | - | 1,754 | - | 1,754 |
| 2025-06-11 | 1,755 | 1,755 | 1,754 | 1,754 | 200 | 1,754 |
| 2025-06-10 | 1,738 | 1,755 | 1,736 | 1,755 | 1,100 | 1,755 |
| 2025-06-09 | 1,752 | 1,752 | 1,738 | 1,738 | 200 | 1,738 |
| 2025-06-06 | 1,726 | 1,726 | 1,725 | 1,725 | 200 | 1,725 |
| 2025-06-05 | 1,781 | 1,781 | 1,728 | 1,739 | 1,200 | 1,739 |
| 2025-06-04 | 1,736 | 1,769 | 1,736 | 1,769 | 1,100 | 1,769 |
| 2025-06-03 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2025-06-02 | 1,731 | 1,733 | 1,731 | 1,731 | 700 | 1,731 |
| 2025-05-30 | 1,724 | 1,731 | 1,724 | 1,731 | 600 | 1,731 |
| 2025-05-29 | 1,750 | 1,750 | 1,749 | 1,749 | 400 | 1,749 |
| 2025-05-28 | 1,703 | 1,750 | 1,703 | 1,750 | 300 | 1,750 |
| 2025-05-27 | 1,719 | 1,742 | 1,702 | 1,702 | 500 | 1,702 |
| 2025-05-26 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 | 1,695 |
| 2025-05-23 | 1,723 | 1,723 | 1,720 | 1,720 | 1,200 | 1,720 |
| 2025-05-22 | 1,739 | 1,745 | 1,739 | 1,745 | 800 | 1,745 |
| 2025-05-21 | 1,782 | 1,782 | 1,741 | 1,741 | 700 | 1,741 |
| 2025-05-20 | 1,760 | 1,782 | 1,760 | 1,782 | 700 | 1,782 |
| 2025-05-19 | 1,720 | 1,720 | 1,719 | 1,720 | 500 | 1,720 |
| 2025-05-16 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2025-05-15 | - | - | - | 1,730 | - | 1,730 |
| 2025-05-14 | 1,731 | 1,731 | 1,730 | 1,730 | 500 | 1,730 |
| 2025-05-13 | 1,692 | 1,731 | 1,653 | 1,731 | 5,000 | 1,731 |
| 2025-05-12 | 1,703 | 1,732 | 1,691 | 1,732 | 3,400 | 1,732 |
| 2025-05-09 | 1,712 | 1,712 | 1,704 | 1,704 | 200 | 1,704 |
| 2025-05-08 | 1,723 | 1,723 | 1,703 | 1,703 | 200 | 1,703 |
| 2025-05-07 | 1,724 | 1,724 | 1,724 | 1,724 | 200 | 1,724 |
| 2025-05-02 | 1,681 | 1,724 | 1,681 | 1,724 | 300 | 1,724 |
| 2025-05-01 | 1,727 | 1,727 | 1,720 | 1,720 | 400 | 1,720 |
| 2025-04-30 | 1,724 | 1,724 | 1,700 | 1,700 | 700 | 1,700 |
| 2025-04-28 | 1,675 | 1,695 | 1,675 | 1,695 | 200 | 1,695 |
| 2025-04-25 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2025-04-24 | - | - | - | 1,673 | - | 1,673 |
| 2025-04-23 | 1,673 | 1,673 | 1,673 | 1,673 | 200 | 1,673 |
| 2025-04-22 | - | - | - | 1,672 | - | 1,672 |
| 2025-04-21 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | 1,672 |
| 2025-04-18 | 1,690 | 1,690 | 1,679 | 1,679 | 200 | 1,679 |
| 2025-04-17 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2025-04-16 | - | - | - | 1,700 | - | 1,700 |
| 2025-04-15 | 1,660 | 1,700 | 1,660 | 1,700 | 200 | 1,700 |
| 2025-04-14 | 1,716 | 1,720 | 1,666 | 1,700 | 2,600 | 1,700 |
| 2025-04-11 | 1,716 | 1,756 | 1,716 | 1,756 | 400 | 1,756 |
| 2025-04-10 | 1,788 | 1,788 | 1,756 | 1,756 | 300 | 1,756 |
| 2025-04-09 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2025-04-08 | 1,601 | 1,655 | 1,601 | 1,643 | 400 | 1,643 |
| 2025-04-07 | 1,736 | 1,778 | 1,617 | 1,619 | 1,700 | 1,619 |
| 2025-04-04 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | 1,700 |
| 2025-04-03 | - | - | - | 1,770 | - | 1,770 |
| 2025-04-02 | - | - | - | 1,770 | - | 1,770 |
| 2025-04-01 | 1,750 | 1,770 | 1,730 | 1,770 | 1,300 | 1,770 |
| 2025-03-31 | 1,746 | 1,746 | 1,720 | 1,735 | 1,000 | 1,735 |
| 2025-03-28 | 1,753 | 1,753 | 1,720 | 1,726 | 1,100 | 1,726 |
| 2025-03-27 | - | - | - | 1,750 | - | 1,750 |
| 2025-03-26 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2025-03-25 | 1,750 | 1,755 | 1,750 | 1,755 | 300 | 1,755 |
| 2025-03-24 | 1,779 | 1,779 | 1,756 | 1,756 | 200 | 1,756 |
| 2025-03-21 | 1,790 | 1,811 | 1,790 | 1,790 | 700 | 1,790 |
| 2025-03-19 | - | - | - | 1,750 | - | 1,750 |
| 2025-03-18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2025-03-17 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2025-03-14 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2025-03-13 | 1,776 | 1,776 | 1,736 | 1,736 | 300 | 1,736 |
| 2025-03-12 | - | - | - | 1,776 | - | 1,776 |
| 2025-03-11 | - | - | - | 1,776 | - | 1,776 |
| 2025-03-10 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2025-03-07 | 1,736 | 1,736 | 1,736 | 1,736 | 200 | 1,736 |
| 2025-03-06 | - | - | - | 1,755 | - | 1,755 |
| 2025-03-05 | - | - | - | 1,755 | - | 1,755 |
| 2025-03-04 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2025-03-03 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 1,752 |
| 2025-02-28 | 1,833 | 1,833 | 1,740 | 1,792 | 800 | 1,792 |
| 2025-02-27 | 1,713 | 1,793 | 1,713 | 1,793 | 400 | 1,793 |
| 2025-02-26 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2025-02-25 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 1,715 |
| 2025-02-21 | - | - | - | 1,755 | - | 1,755 |
| 2025-02-20 | 1,750 | 1,755 | 1,750 | 1,755 | 200 | 1,755 |
| 2025-02-19 | 1,703 | 1,750 | 1,703 | 1,750 | 2,600 | 1,750 |
| 2025-02-18 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 1,714 |
| 2025-02-17 | 1,707 | 1,743 | 1,707 | 1,743 | 200 | 1,743 |
| 2025-02-14 | 1,745 | 1,745 | 1,724 | 1,724 | 300 | 1,724 |
| 2025-02-13 | 1,720 | 1,764 | 1,720 | 1,764 | 700 | 1,764 |
| 2025-02-12 | 1,807 | 1,807 | 1,727 | 1,728 | 2,400 | 1,728 |
| 2025-02-10 | 1,848 | 1,848 | 1,847 | 1,847 | 200 | 1,847 |
| 2025-02-07 | 1,864 | 1,864 | 1,864 | 1,864 | 100 | 1,864 |
| 2025-02-06 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2025-02-05 | 1,866 | 1,866 | 1,865 | 1,866 | 400 | 1,866 |
| 2025-02-04 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2025-02-03 | - | - | - | 1,857 | - | 1,857 |
| 2025-01-31 | 1,858 | 1,858 | 1,798 | 1,857 | 700 | 1,857 |
| 2025-01-30 | 1,858 | 1,858 | 1,858 | 1,858 | 100 | 1,858 |
| 2025-01-29 | 1,874 | 1,874 | 1,822 | 1,858 | 6,800 | 1,858 |
| 2025-01-28 | 1,744 | 1,754 | 1,744 | 1,754 | 600 | 1,754 |
| 2025-01-27 | 1,685 | 1,764 | 1,670 | 1,764 | 2,000 | 1,764 |
| 2025-01-24 | 1,666 | 1,669 | 1,666 | 1,669 | 500 | 1,669 |
| 2025-01-23 | - | - | - | 1,655 | - | 1,655 |
| 2025-01-22 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2025-01-21 | - | - | - | 1,652 | - | 1,652 |
| 2025-01-20 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | 1,652 |
| 2025-01-17 | 1,660 | 1,660 | 1,652 | 1,652 | 500 | 1,652 |
| 2025-01-16 | 1,643 | 1,652 | 1,643 | 1,652 | 200 | 1,652 |
| 2025-01-15 | - | - | - | 1,679 | - | 1,679 |
| 2025-01-14 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2025-01-10 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2025-01-09 | 1,650 | 1,685 | 1,650 | 1,683 | 300 | 1,683 |
| 2025-01-08 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2025-01-07 | - | - | - | 1,650 | - | 1,650 |
| 2025-01-06 | 1,675 | 1,688 | 1,650 | 1,650 | 1,100 | 1,650 |
分割・併合履歴 ： なし