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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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