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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,118 | 2,132 | 2,030 | 2,055 | 26,300 | 2,055 |
| 2025-05-09 | 2,123 | 2,195 | 2,103 | 2,118 | 16,700 | 2,118 |
| 2025-05-08 | 2,141 | 2,161 | 2,123 | 2,123 | 7,000 | 2,123 |
| 2025-05-07 | 2,160 | 2,177 | 2,141 | 2,141 | 6,700 | 2,141 |
| 2025-05-02 | 2,166 | 2,179 | 2,141 | 2,148 | 7,200 | 2,148 |
| 2025-05-01 | 2,173 | 2,272 | 2,129 | 2,175 | 59,000 | 2,175 |
| 2025-04-30 | 2,150 | 2,184 | 2,150 | 2,161 | 4,300 | 2,161 |
| 2025-04-28 | 2,160 | 2,200 | 2,148 | 2,166 | 9,700 | 2,166 |
| 2025-04-25 | 2,175 | 2,189 | 2,149 | 2,149 | 6,600 | 2,149 |
| 2025-04-24 | 2,163 | 2,163 | 2,132 | 2,139 | 6,800 | 2,139 |
| 2025-04-23 | 2,147 | 2,147 | 2,140 | 2,140 | 1,500 | 2,140 |
| 2025-04-22 | 2,150 | 2,170 | 2,133 | 2,155 | 3,700 | 2,155 |
| 2025-04-21 | 2,154 | 2,181 | 2,147 | 2,159 | 13,200 | 2,159 |
| 2025-04-18 | 2,063 | 2,155 | 2,063 | 2,155 | 9,100 | 2,155 |
| 2025-04-17 | 2,038 | 2,076 | 2,037 | 2,063 | 4,500 | 2,063 |
| 2025-04-16 | 2,036 | 2,057 | 2,011 | 2,038 | 5,000 | 2,038 |
| 2025-04-15 | 2,031 | 2,062 | 2,031 | 2,035 | 6,400 | 2,035 |
| 2025-04-14 | 2,033 | 2,057 | 2,020 | 2,029 | 18,700 | 2,029 |
| 2025-04-11 | 1,963 | 2,014 | 1,901 | 2,014 | 11,100 | 2,014 |
| 2025-04-10 | 1,990 | 1,990 | 1,901 | 1,980 | 15,200 | 1,980 |
| 2025-04-09 | 1,877 | 1,877 | 1,775 | 1,830 | 12,400 | 1,830 |
| 2025-04-08 | 1,839 | 1,933 | 1,829 | 1,881 | 12,100 | 1,881 |
| 2025-04-07 | 1,750 | 1,805 | 1,600 | 1,701 | 32,400 | 1,701 |
| 2025-04-04 | 1,989 | 2,017 | 1,877 | 1,950 | 40,400 | 1,950 |
| 2025-04-03 | 2,004 | 2,094 | 1,999 | 2,049 | 39,400 | 2,049 |
| 2025-04-02 | 2,267 | 2,267 | 2,140 | 2,140 | 29,300 | 2,140 |
| 2025-04-01 | 2,323 | 2,351 | 2,263 | 2,267 | 15,100 | 2,267 |
| 2025-03-31 | 2,305 | 2,400 | 2,305 | 2,323 | 38,300 | 2,323 |
| 2025-03-28 | 2,391 | 2,429 | 2,341 | 2,348 | 40,700 | 2,348 |
| 2025-03-27 | 2,419 | 2,425 | 2,352 | 2,425 | 41,300 | 2,425 |
| 2025-03-26 | 2,384 | 2,384 | 2,340 | 2,369 | 18,100 | 2,369 |
| 2025-03-25 | 2,340 | 2,389 | 2,340 | 2,361 | 3,400 | 2,361 |
| 2025-03-24 | 2,333 | 2,369 | 2,308 | 2,340 | 18,300 | 2,340 |
| 2025-03-21 | 2,375 | 2,381 | 2,335 | 2,338 | 15,700 | 2,338 |
| 2025-03-19 | 2,411 | 2,429 | 2,354 | 2,382 | 18,500 | 2,382 |
| 2025-03-18 | 2,377 | 2,400 | 2,365 | 2,399 | 5,000 | 2,399 |
| 2025-03-17 | 2,326 | 2,423 | 2,316 | 2,376 | 16,500 | 2,376 |
| 2025-03-14 | 2,304 | 2,330 | 2,303 | 2,327 | 4,400 | 2,327 |
| 2025-03-13 | 2,304 | 2,340 | 2,304 | 2,330 | 2,800 | 2,330 |
| 2025-03-12 | 2,315 | 2,343 | 2,288 | 2,304 | 5,900 | 2,304 |
| 2025-03-11 | 2,295 | 2,355 | 2,262 | 2,324 | 15,700 | 2,324 |
| 2025-03-10 | 2,355 | 2,365 | 2,280 | 2,331 | 11,100 | 2,331 |
| 2025-03-07 | 2,375 | 2,394 | 2,353 | 2,355 | 12,100 | 2,355 |
| 2025-03-06 | 2,385 | 2,400 | 2,385 | 2,399 | 1,200 | 2,399 |
| 2025-03-05 | 2,361 | 2,411 | 2,361 | 2,384 | 8,200 | 2,384 |
| 2025-03-04 | 2,404 | 2,404 | 2,359 | 2,384 | 4,400 | 2,384 |
| 2025-03-03 | 2,360 | 2,419 | 2,359 | 2,392 | 10,400 | 2,392 |
| 2025-02-28 | 2,441 | 2,441 | 2,359 | 2,367 | 3,200 | 2,367 |
| 2025-02-27 | 2,375 | 2,441 | 2,359 | 2,429 | 19,100 | 2,429 |
| 2025-02-26 | 2,391 | 2,442 | 2,357 | 2,375 | 29,200 | 2,375 |
| 2025-02-25 | 2,393 | 2,444 | 2,366 | 2,387 | 18,700 | 2,387 |
| 2025-02-21 | 2,418 | 2,418 | 2,363 | 2,381 | 11,300 | 2,381 |
| 2025-02-20 | 2,485 | 2,485 | 2,380 | 2,401 | 38,300 | 2,401 |
| 2025-02-19 | 2,287 | 2,442 | 2,287 | 2,435 | 49,800 | 2,435 |
| 2025-02-18 | 2,313 | 2,321 | 2,263 | 2,263 | 23,400 | 2,263 |
| 2025-02-17 | 2,295 | 2,329 | 2,274 | 2,306 | 15,800 | 2,306 |
| 2025-02-14 | 2,320 | 2,347 | 2,271 | 2,299 | 16,900 | 2,299 |
| 2025-02-13 | 2,374 | 2,374 | 2,319 | 2,331 | 10,300 | 2,331 |
| 2025-02-12 | 2,417 | 2,439 | 2,360 | 2,360 | 16,200 | 2,360 |
| 2025-02-10 | 2,395 | 2,450 | 2,390 | 2,449 | 22,200 | 2,449 |
| 2025-02-07 | 2,374 | 2,429 | 2,366 | 2,416 | 20,200 | 2,416 |
| 2025-02-06 | 2,364 | 2,429 | 2,357 | 2,390 | 18,600 | 2,390 |
| 2025-02-05 | 2,400 | 2,450 | 2,372 | 2,372 | 20,100 | 2,372 |
| 2025-02-04 | 2,295 | 2,401 | 2,278 | 2,384 | 36,800 | 2,384 |
| 2025-02-03 | 2,257 | 2,298 | 2,250 | 2,259 | 15,900 | 2,259 |
| 2025-01-31 | 2,241 | 2,340 | 2,170 | 2,302 | 29,900 | 2,302 |
| 2025-01-30 | 2,246 | 2,304 | 2,141 | 2,226 | 147,800 | 2,226 |
| 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