6083 ERIホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 2,266 | 2,313 | 2,230 | 2,296 | 49,900 | 2,296 |
| 2025-01-28 | 2,195 | 2,240 | 2,179 | 2,235 | 19,500 | 2,235 |
| 2025-01-27 | 2,125 | 2,232 | 2,107 | 2,194 | 23,500 | 2,194 |
| 2025-01-24 | 2,054 | 2,149 | 2,054 | 2,124 | 17,000 | 2,124 |
| 2025-01-23 | 2,104 | 2,104 | 2,041 | 2,054 | 9,000 | 2,054 |
| 2025-01-22 | 2,087 | 2,103 | 2,040 | 2,091 | 12,200 | 2,091 |
| 2025-01-21 | 2,109 | 2,109 | 2,060 | 2,082 | 8,500 | 2,082 |
| 2025-01-20 | 2,150 | 2,187 | 2,058 | 2,119 | 23,600 | 2,119 |
| 2025-01-17 | 1,992 | 2,124 | 1,992 | 2,111 | 31,800 | 2,111 |
| 2025-01-16 | 2,099 | 2,111 | 1,994 | 1,995 | 40,100 | 1,995 |
| 2025-01-15 | 2,200 | 2,210 | 2,082 | 2,099 | 27,200 | 2,099 |
| 2025-01-14 | 2,103 | 2,239 | 2,096 | 2,210 | 39,100 | 2,210 |
| 2025-01-10 | 2,168 | 2,168 | 2,076 | 2,122 | 15,500 | 2,122 |
| 2025-01-09 | 2,160 | 2,200 | 2,140 | 2,168 | 14,000 | 2,168 |
| 2025-01-08 | 2,178 | 2,201 | 2,132 | 2,163 | 20,000 | 2,163 |
| 2025-01-07 | 2,233 | 2,270 | 2,178 | 2,178 | 24,700 | 2,178 |
| 2025-01-06 | 2,267 | 2,288 | 2,233 | 2,233 | 14,100 | 2,233 |
分割・併合履歴 ： なし