6083 ERIホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,413	1,413	1,356	1,409	922,700	1,409
2021-12-29	1,530	1,583	1,420	1,443	1,834,000	1,443
2021-12-28	1,610	1,665	1,580	1,644	486,000	1,644
2021-12-27	1,647	1,711	1,568	1,621	741,300	1,621
2021-12-24	1,555	1,672	1,515	1,659	916,900	1,659
2021-12-23	1,684	1,700	1,471	1,535	2,339,700	1,535
2021-12-22	1,604	1,604	1,604	1,604	33,500	1,604
2021-12-21	1,323	1,337	1,270	1,304	129,100	1,304
2021-12-20	1,328	1,353	1,283	1,299	220,600	1,299
2021-12-17	1,379	1,379	1,333	1,340	241,100	1,340
2021-12-16	1,430	1,430	1,390	1,393	134,300	1,393
2021-12-15	1,381	1,420	1,370	1,397	108,800	1,397
2021-12-14	1,425	1,437	1,393	1,397	115,600	1,397
2021-12-13	1,480	1,487	1,387	1,426	137,400	1,426
2021-12-10	1,450	1,482	1,432	1,459	133,200	1,459
2021-12-09	1,462	1,509	1,443	1,462	182,100	1,462
2021-12-08	1,506	1,516	1,457	1,483	188,900	1,483
2021-12-07	1,420	1,468	1,409	1,468	106,400	1,468
2021-12-06	1,387	1,412	1,370	1,395	94,600	1,395
2021-12-03	1,370	1,397	1,347	1,385	114,800	1,385
2021-12-02	1,370	1,393	1,341	1,363	189,900	1,363
2021-12-01	1,378	1,419	1,346	1,409	147,400	1,409
2021-11-30	1,400	1,447	1,384	1,386	159,700	1,386
2021-11-29	1,373	1,432	1,360	1,388	137,400	1,388
2021-11-26	1,438	1,438	1,389	1,402	160,400	1,402
2021-11-25	1,445	1,455	1,410	1,413	112,800	1,413
2021-11-24	1,457	1,460	1,418	1,434	162,100	1,434
2021-11-22	1,465	1,490	1,416	1,486	164,800	1,486
2021-11-19	1,468	1,482	1,433	1,444	144,900	1,444
2021-11-18	1,478	1,509	1,435	1,460	220,900	1,460
2021-11-17	1,545	1,584	1,482	1,496	227,600	1,496
2021-11-16	1,530	1,550	1,492	1,515	128,600	1,515
2021-11-15	1,511	1,534	1,463	1,517	253,900	1,517
2021-11-12	1,455	1,524	1,451	1,517	318,800	1,517
2021-11-11	1,543	1,545	1,432	1,450	574,900	1,450
2021-11-10	1,568	1,587	1,501	1,549	506,800	1,549
2021-11-09	1,701	1,755	1,532	1,583	912,100	1,583
2021-11-08	1,716	1,736	1,650	1,705	373,500	1,705
2021-11-05	1,616	1,713	1,607	1,709	488,400	1,709
2021-11-04	1,580	1,664	1,555	1,636	373,400	1,636
2021-11-02	1,540	1,591	1,510	1,570	215,600	1,570
2021-11-01	1,549	1,549	1,497	1,516	301,800	1,516
2021-10-29	1,580	1,597	1,487	1,510	670,300	1,510
2021-10-28	1,585	1,655	1,555	1,611	485,600	1,611
2021-10-27	1,583	1,599	1,550	1,580	363,300	1,580
2021-10-26	1,476	1,592	1,474	1,587	611,800	1,587
2021-10-25	1,561	1,600	1,442	1,455	863,200	1,455
2021-10-22	1,527	1,571	1,508	1,565	540,100	1,565
2021-10-21	1,441	1,516	1,441	1,497	369,900	1,497
2021-10-20	1,470	1,480	1,441	1,453	139,200	1,453
2021-10-19	1,433	1,478	1,432	1,472	197,000	1,472
2021-10-18	1,462	1,475	1,426	1,433	277,200	1,433
2021-10-15	1,510	1,549	1,468	1,487	473,300	1,487
2021-10-14	1,477	1,505	1,459	1,498	259,800	1,498
2021-10-13	1,422	1,512	1,415	1,479	571,700	1,479
2021-10-12	1,520	1,586	1,426	1,430	1,025,400	1,430
2021-10-11	1,492	1,505	1,446	1,480	395,000	1,480
2021-10-08	1,398	1,463	1,394	1,463	574,600	1,463
2021-10-07	1,459	1,489	1,407	1,411	647,900	1,411
2021-10-06	1,501	1,522	1,424	1,489	1,028,000	1,489
2021-10-05	1,380	1,524	1,374	1,507	1,551,700	1,507
2021-10-04	1,385	1,467	1,327	1,406	2,976,200	1,406
2021-10-01	1,320	1,350	1,310	1,350	1,184,100	1,350
2021-09-30	1,165	1,172	1,043	1,050	443,800	1,050
2021-09-29	1,118	1,173	1,110	1,160	177,600	1,160
2021-09-28	1,178	1,183	1,120	1,148	236,700	1,148
2021-09-27	1,151	1,210	1,138	1,182	309,000	1,182
2021-09-24	1,130	1,140	1,109	1,135	150,000	1,135
2021-09-22	1,104	1,127	1,073	1,100	220,000	1,100
2021-09-21	1,100	1,157	1,086	1,133	221,800	1,133
2021-09-17	1,144	1,169	1,098	1,119	281,900	1,119
2021-09-16	1,228	1,237	1,134	1,144	415,700	1,144
2021-09-15	1,189	1,244	1,171	1,234	331,200	1,234
2021-09-14	1,175	1,199	1,150	1,192	236,600	1,192
2021-09-13	1,160	1,211	1,141	1,183	262,700	1,183
2021-09-10	1,144	1,173	1,117	1,154	256,100	1,154
2021-09-09	1,124	1,212	1,111	1,151	575,500	1,151
2021-09-08	1,094	1,118	1,078	1,099	162,200	1,099
2021-09-07	1,131	1,131	1,056	1,105	371,700	1,105
2021-09-06	1,045	1,126	1,032	1,122	434,900	1,122
2021-09-03	1,018	1,053	1,001	1,015	195,100	1,015
2021-09-02	1,079	1,100	1,010	1,024	329,400	1,024
2021-09-01	1,079	1,154	1,060	1,100	467,400	1,100
2021-08-31	1,009	1,081	1,006	1,064	235,800	1,064
2021-08-30	1,020	1,039	999	1,020	174,000	1,020
2021-08-27	1,036	1,055	980	1,023	427,700	1,023
2021-08-26	953	1,018	945	1,018	372,600	1,018
2021-08-25	952	983	938	938	121,200	938
2021-08-24	952	968	931	952	146,600	952
2021-08-23	940	971	936	961	157,100	961
2021-08-20	918	939	892	925	257,000	925
2021-08-19	921	952	900	903	223,200	903
2021-08-18	889	964	889	936	316,000	936
2021-08-17	939	949	893	896	320,800	896
2021-08-16	965	970	926	938	271,700	938
2021-08-13	1,006	1,035	962	969	406,300	969
2021-08-12	976	1,035	968	1,012	424,600	1,012
2021-08-11	953	979	923	976	293,000	976
2021-08-10	917	958	917	955	224,000	955
2021-08-06	863	910	863	907	227,700	907
2021-08-05	886	908	853	855	313,200	855
2021-08-04	906	915	888	892	184,200	892
2021-08-03	905	918	903	914	109,900	914
2021-08-02	932	937	909	924	200,100	924
2021-07-30	936	951	900	912	319,500	912
2021-07-29	941	958	929	931	226,500	931
2021-07-28	944	974	927	956	446,000	956
2021-07-27	911	950	905	945	405,700	945
2021-07-26	980	985	910	912	806,200	912
2021-07-21	967	990	930	965	1,125,300	965
2021-07-20	928	980	866	925	865,200	925
2021-07-19	889	978	879	953	1,089,100	953
2021-07-16	807	884	804	884	563,200	884
2021-07-15	800	895	784	815	1,487,600	815
2021-07-14	762	762	762	762	29,900	762
2021-07-13	654	664	648	662	30,000	662
2021-07-12	635	655	632	654	29,200	654
2021-07-09	595	632	593	628	27,900	628
2021-07-08	617	617	602	603	12,300	603
2021-07-07	619	623	619	619	5,900	619
2021-07-06	628	628	622	624	4,700	624
2021-07-05	635	635	623	629	11,900	629
2021-07-02	645	645	638	638	6,700	638
2021-07-01	646	650	644	645	14,400	645
2021-06-30	641	648	639	645	10,900	645
2021-06-29	645	647	642	643	7,500	643
2021-06-28	646	648	640	648	14,600	648
2021-06-25	644	644	640	643	4,400	643
2021-06-24	642	644	632	639	9,100	639
2021-06-23	630	645	630	645	8,600	645
2021-06-22	635	639	633	637	14,900	637
2021-06-21	637	637	617	630	36,600	630
2021-06-18	650	650	634	635	17,900	635
2021-06-17	645	650	632	650	62,000	650
2021-06-16	665	684	650	662	418,800	662
2021-06-15	607	615	606	610	5,500	610
2021-06-14	607	610	602	605	8,000	605
2021-06-11	625	625	603	607	17,300	607
2021-06-10	596	598	596	597	3,400	597
2021-06-09	599	600	596	596	2,700	596
2021-06-08	596	600	594	599	6,600	599
2021-06-07	601	601	594	596	10,500	596
2021-06-04	612	612	600	600	10,800	600
2021-06-03	614	614	605	607	10,400	607
2021-06-02	600	623	591	614	75,300	614
2021-06-01	587	687	584	625	408,600	625
2021-05-31	596	596	585	587	4,000	587
2021-05-28	592	598	574	593	22,700	593
2021-05-27	601	602	594	594	59,300	594
2021-05-26	601	606	601	602	3,500	602
2021-05-25	611	613	603	604	11,000	604
2021-05-24	609	617	609	613	4,900	613
2021-05-21	604	617	604	616	11,200	616
2021-05-20	603	611	596	610	31,400	610
2021-05-19	582	586	582	586	8,300	586
2021-05-18	578	582	577	581	4,900	581
2021-05-17	574	578	574	575	4,700	575
2021-05-14	579	580	570	574	10,100	574
2021-05-13	586	589	573	573	16,900	573
2021-05-12	588	590	587	587	2,700	587
2021-05-11	590	590	587	587	6,500	587
2021-05-10	591	597	587	588	8,200	588
2021-05-07	590	608	588	591	30,400	591
2021-05-06	598	599	595	595	4,000	595
2021-04-30	599	600	596	598	5,300	598
2021-04-28	603	603	596	596	6,600	596
2021-04-27	601	603	600	600	1,900	600
2021-04-26	601	601	598	599	1,700	599
2021-04-23	602	602	601	601	1,500	601
2021-04-22	600	605	600	602	2,300	602
2021-04-21	605	608	601	603	4,000	603
2021-04-20	623	623	602	608	19,000	608
2021-04-19	606	615	606	609	9,400	609
2021-04-16	608	608	603	604	1,000	604
2021-04-15	607	608	605	606	1,800	606
2021-04-14	609	609	604	606	3,100	606
2021-04-13	601	608	601	606	2,800	606
2021-04-12	600	604	599	603	4,300	603
2021-04-09	598	602	596	598	6,600	598
2021-04-08	600	603	598	598	7,100	598
2021-04-07	601	605	601	605	4,200	605
2021-04-06	607	607	600	600	5,500	600
2021-04-05	601	607	601	605	3,800	605
2021-04-02	612	612	603	604	4,600	604
2021-04-01	612	613	598	600	16,700	600
2021-03-31	602	614	602	605	15,700	605
2021-03-30	621	621	613	619	9,600	619
2021-03-29	626	626	613	621	13,500	621
2021-03-26	611	620	611	619	9,100	619
2021-03-25	610	612	608	610	10,500	610
2021-03-24	621	621	610	611	6,800	611
2021-03-23	630	630	623	623	6,800	623
2021-03-22	635	635	613	628	32,400	628
2021-03-19	614	618	610	615	11,800	615
2021-03-18	616	620	615	618	5,800	618
2021-03-17	621	621	610	618	9,400	618
2021-03-16	626	629	615	621	7,500	621
2021-03-15	617	624	615	624	8,400	624
2021-03-12	603	617	603	617	10,900	617
2021-03-11	619	620	614	619	4,700	619
2021-03-10	619	619	611	619	5,100	619
2021-03-09	609	619	604	619	7,500	619
2021-03-08	608	608	597	601	15,600	601
2021-03-05	603	603	594	600	12,500	600
2021-03-04	620	623	601	603	11,800	603
2021-03-03	610	619	607	619	4,300	619
2021-03-02	602	618	602	613	20,700	613
2021-03-01	592	600	578	600	30,700	600
2021-02-26	614	615	574	574	24,100	574
2021-02-25	612	619	612	614	9,900	614
2021-02-24	613	620	613	618	7,500	618
2021-02-22	620	621	612	618	10,700	618
2021-02-19	625	628	620	620	5,600	620
2021-02-18	621	627	621	621	5,600	621
2021-02-17	632	632	621	623	12,200	623
2021-02-16	635	636	631	632	8,600	632
2021-02-15	631	646	625	640	16,300	640
2021-02-12	670	674	625	625	14,300	625
2021-02-10	662	672	661	669	7,700	669
2021-02-09	639	662	638	662	13,200	662
2021-02-08	626	639	626	639	6,400	639
2021-02-05	619	631	619	631	10,100	631
2021-02-04	618	619	617	619	3,300	619
2021-02-03	618	619	617	618	3,500	618
2021-02-02	617	619	616	618	7,800	618
2021-02-01	615	617	613	613	10,400	613
2021-01-29	625	625	621	621	3,600	621
2021-01-28	626	626	619	625	11,700	625
2021-01-27	623	626	622	624	3,900	624
2021-01-26	623	624	620	624	3,700	624
2021-01-25	611	618	610	614	9,000	614
2021-01-22	621	622	621	621	1,800	621
2021-01-21	621	625	621	621	3,200	621
2021-01-20	625	625	621	621	2,400	621
2021-01-19	621	625	619	621	3,200	621
2021-01-18	620	621	620	621	3,200	621
2021-01-15	616	620	616	616	2,700	616
2021-01-14	619	620	616	620	1,500	620
2021-01-13	619	619	615	616	2,500	616
2021-01-12	618	620	612	616	4,600	616
2021-01-08	616	620	616	620	2,900	620
2021-01-07	609	619	609	619	7,200	619
2021-01-06	617	617	607	607	8,200	607
2021-01-05	609	615	608	610	4,500	610
2021-01-04	633	635	623	623	2,800	623

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31