1. HOME >
  2. 株価時系列 >
  3. 5533 >
  4. 2023年

5533 (株)エリッツホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,8801,8981,8801,8988001,898
2023-12-281,8281,8551,8281,8407001,840
2023-12-271,8351,8991,8281,8283,2001,828
2023-12-261,8501,8601,8311,8501,9001,850
2023-12-251,8821,9191,8561,8602,2001,860
2023-12-221,8911,8951,8821,8829001,882
2023-12-211,8891,9281,8891,8907001,890
2023-12-201,9071,9291,8791,9291,9001,929
2023-12-191,8601,8941,8591,8946001,894
2023-12-181,8851,8851,8551,8551,3001,855
2023-12-151,8701,9131,8701,8741,3001,874
2023-12-141,8581,8861,8581,8709001,870
2023-12-131,8571,8881,8571,8581,0001,858
2023-12-121,8821,9311,8511,8701,0001,870
2023-12-111,8651,8851,8461,8852,3001,885
2023-12-081,9201,9551,9041,9051,7001,905
2023-12-072,0112,0111,9301,9501,7001,950
2023-12-061,9702,0141,9492,0145002,014
2023-12-051,9962,0351,9951,9953001,995
2023-12-042,0022,0362,0002,0281,3002,028
2023-12-012,0232,0462,0232,0463002,046
2023-11-302,0512,1012,0302,0731,3002,073
2023-11-292,0802,0832,0532,0531,1002,053
2023-11-28---2,030-2,030
2023-11-272,0702,1202,0302,0301,9002,030
2023-11-242,0002,0792,0002,0751,8002,075
2023-11-221,9702,0101,9701,9931,2001,993
2023-11-211,9401,9761,9351,9701,1001,970
2023-11-201,9381,9381,9381,9382001,938
2023-11-171,9301,9571,9301,9338001,933
2023-11-161,9801,9801,9251,9261,7001,926
2023-11-151,9711,9901,9711,9801,5001,980
2023-11-141,9702,0981,9302,0212,9002,021
2023-11-132,0772,0771,9601,9603,9001,960
2023-11-102,1442,1441,9662,0274,0002,027
2023-11-092,1612,1902,1402,1401,7002,140
2023-11-082,1222,1612,1222,1615002,161
2023-11-072,2162,2162,1302,1701,7002,170
2023-11-062,1012,2262,1012,2201,6002,220
2023-11-021,9882,1001,9692,1003,8002,100
2023-11-011,9922,0001,9601,9607001,960
2023-10-311,9541,9901,9101,9901,4001,990
2023-10-302,0762,0761,9941,9941,0001,994
2023-10-272,0492,0502,0492,0502002,050
2023-10-262,0042,0542,0042,0546002,054
2023-10-252,0682,0682,0682,0681002,068
2023-10-241,9832,0681,9002,0682,0002,068
2023-10-231,9802,0201,9801,9831,4001,983
2023-10-202,0802,0802,0512,0808002,080
2023-10-19---2,109-2,109
2023-10-182,0322,1092,0022,1091,2002,109
2023-10-171,9712,0991,9502,0997002,099
2023-10-162,1462,1462,0002,0004,4002,000
2023-10-132,1402,1692,1002,1421,7002,142
2023-10-122,1802,2302,1402,1571,1002,157
2023-10-112,2372,2372,1362,2307002,230
2023-10-102,2372,2372,2372,2372002,237
2023-10-062,3102,4262,1302,2372,1002,237
2023-10-052,2002,3002,1002,3004,2002,300
2023-10-042,2202,2202,1002,2002,4002,200
2023-10-032,3012,3012,2102,2701,0002,270
2023-10-022,3512,4102,3002,3241,9002,324
2023-09-292,5902,5902,3512,3515,0002,351
2023-09-282,4902,4902,4892,4901,0002,490
2023-09-272,3622,4902,3622,4903,3002,490
2023-09-262,3912,5002,2502,3124,2002,312
2023-09-25---2,440-2,440
2023-09-222,4002,4702,3002,4401,6002,440
2023-09-212,4642,4642,4042,4343,4002,434
2023-09-202,5342,5762,4502,5144,3002,514
2023-09-192,5262,6472,5262,5732,1002,573
2023-09-152,6002,6002,5262,5266002,526
2023-09-142,6102,6602,5602,6002,5002,600
2023-09-13---2,717-2,717
2023-09-122,7182,7182,6152,7174,5002,717
2023-09-112,6882,6882,5212,5292,6002,529
2023-09-082,6512,7322,6062,6882,5002,688
2023-09-072,7642,7642,6932,7002,7002,700
2023-09-062,7902,8012,7222,7641,4002,764
2023-09-052,8502,8802,7112,7263,3002,726
2023-09-042,7642,8852,7452,8004,8002,800
2023-09-012,6602,7852,6502,7063,7002,706
2023-08-312,7692,8172,6572,6715,4002,671
2023-08-302,8212,8892,7532,7866,0002,786
2023-08-292,8733,0802,8002,87163,6002,871
2023-08-282,6352,7242,6332,6342,5002,634
2023-08-252,6552,7802,6302,6714,9002,671
2023-08-242,7062,7062,6752,6817002,681
2023-08-232,7072,7902,6702,7215,3002,721
2023-08-222,6532,8002,6532,75711,7002,757
2023-08-212,5803,0502,5802,65334,1002,653
2023-08-182,4002,5992,3902,5507,2002,550
2023-08-172,3672,4192,2392,40013,3002,400
2023-08-162,6352,6442,3532,40434,1002,404
2023-08-152,8632,8652,6632,67615,1002,676
2023-08-143,2453,2452,7202,87823,9002,878
2023-08-103,1403,3853,0953,1158,9003,115
2023-08-093,1503,2353,0753,2106,9003,210
2023-08-083,3203,3203,1053,2005,0003,200
2023-08-072,9673,4952,9413,32044,6003,320
2023-08-042,9813,0502,9403,0003,2003,000
2023-08-033,0253,0702,9903,0204,3003,020
2023-08-023,0853,1353,0053,0108,7003,010
2023-08-013,1003,2003,0703,1304,9003,130
2023-07-313,2453,2753,0053,13017,8003,130
2023-07-283,3353,3353,1453,17521,4003,175
2023-07-273,4353,5203,3803,3959,0003,395
2023-07-263,5803,6253,4353,49017,4003,490
2023-07-253,6303,6653,5303,58016,8003,580
2023-07-243,5403,7903,5253,57022,5003,570
2023-07-213,5903,9953,4303,585135,1003,585
2023-07-203,6054,3053,4853,660324,4003,660
2023-07-193,8103,8103,5803,60523,9003,605
2023-07-183,9454,2853,8503,85044,4003,850
2023-07-144,0754,1753,7554,01599,2004,015
2023-07-134,4704,7603,9754,2051,043,3004,205
2023-07-123,9004,1903,5354,190410,8004,190
2023-07-112,9903,4902,9853,49035,3003,490
2023-07-103,3303,3702,9662,99030,4002,990
2023-07-073,2103,6153,2053,33060,6003,330
2023-07-063,6053,7803,3203,34075,7003,340
2023-07-054,2354,6453,8103,810446,6003,810
2023-07-043,5904,4303,3804,4301,661,0004,430
2023-07-034,3304,4003,7003,730478,0003,730
2023-06-303,0703,7003,0653,700637,1003,700
2023-06-292,9423,7002,6163,0002,396,7003,000
2023-06-282,9003,0002,9003,00097,3003,000
2023-06-272,0002,5001,9802,5001,081,7002,500
2023-06-26------
2023-06-23------
2023-06-22------
2023-06-21------
2023-06-20------
2023-06-19------
2023-06-16------
2023-06-15------
2023-06-14------
2023-06-13------
2023-06-12------
2023-06-09------
2023-06-08------
2023-06-07------
2023-06-06------
2023-06-05------
2023-06-02------
2023-06-01------
2023-05-31------
2023-05-30------
2023-05-29------
2023-05-26------
2023-05-25------
2023-05-24------
2023-05-23------

分割・併合履歴 ： なし