6083 ERIホールディングス(株) 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
2023-12-29	1,627	1,744	1,588	1,712	355,600	1,712
2023-12-28	1,710	1,753	1,687	1,730	98,400	1,730
2023-12-27	1,680	1,703	1,680	1,690	65,500	1,690
2023-12-26	1,660	1,696	1,651	1,683	51,300	1,683
2023-12-25	1,650	1,661	1,646	1,651	26,800	1,651
2023-12-22	1,640	1,660	1,640	1,646	18,900	1,646
2023-12-21	1,633	1,648	1,625	1,640	29,100	1,640
2023-12-20	1,650	1,660	1,636	1,642	18,900	1,642
2023-12-19	1,625	1,652	1,624	1,640	24,100	1,640
2023-12-18	1,608	1,627	1,600	1,624	26,300	1,624
2023-12-15	1,621	1,628	1,610	1,620	13,600	1,620
2023-12-14	1,639	1,641	1,614	1,621	22,500	1,621
2023-12-13	1,653	1,658	1,636	1,637	14,000	1,637
2023-12-12	1,677	1,677	1,641	1,641	22,900	1,641
2023-12-11	1,678	1,681	1,650	1,663	17,100	1,663
2023-12-08	1,668	1,688	1,636	1,642	41,900	1,642
2023-12-07	1,680	1,687	1,678	1,678	21,700	1,678
2023-12-06	1,679	1,705	1,678	1,684	28,300	1,684
2023-12-05	1,705	1,717	1,678	1,678	28,400	1,678
2023-12-04	1,700	1,722	1,690	1,722	15,900	1,722
2023-12-01	1,723	1,723	1,690	1,696	24,600	1,696
2023-11-30	1,722	1,726	1,700	1,723	16,800	1,723
2023-11-29	1,695	1,749	1,695	1,726	72,700	1,726
2023-11-28	1,736	1,739	1,700	1,713	204,900	1,713
2023-11-27	1,720	1,754	1,719	1,721	26,100	1,721
2023-11-24	1,735	1,735	1,706	1,714	37,000	1,714
2023-11-22	1,768	1,777	1,702	1,736	84,700	1,736
2023-11-21	1,786	1,791	1,758	1,783	36,100	1,783
2023-11-20	1,776	1,801	1,776	1,792	48,200	1,792
2023-11-17	1,733	1,774	1,730	1,762	42,200	1,762
2023-11-16	1,727	1,742	1,721	1,729	26,400	1,729
2023-11-15	1,721	1,726	1,700	1,716	35,500	1,716
2023-11-14	1,722	1,722	1,691	1,692	33,000	1,692
2023-11-13	1,664	1,708	1,657	1,697	50,300	1,697
2023-11-10	1,644	1,672	1,637	1,670	27,900	1,670
2023-11-09	1,649	1,658	1,631	1,658	28,400	1,658
2023-11-08	1,636	1,655	1,630	1,638	31,400	1,638
2023-11-07	1,634	1,648	1,627	1,645	43,500	1,645
2023-11-06	1,631	1,672	1,631	1,657	43,300	1,657
2023-11-02	1,605	1,626	1,605	1,626	32,600	1,626
2023-11-01	1,623	1,623	1,605	1,610	24,600	1,610
2023-10-31	1,593	1,618	1,576	1,610	66,900	1,610
2023-10-30	1,600	1,623	1,585	1,594	114,000	1,594
2023-10-27	1,616	1,627	1,608	1,622	45,600	1,622
2023-10-26	1,602	1,646	1,575	1,618	114,400	1,618
2023-10-25	1,702	1,702	1,639	1,641	99,000	1,641
2023-10-24	1,718	1,718	1,640	1,700	109,500	1,700
2023-10-23	1,735	1,735	1,670	1,713	95,900	1,713
2023-10-20	1,748	1,770	1,737	1,763	92,700	1,763
2023-10-19	1,716	1,751	1,715	1,751	56,500	1,751
2023-10-18	1,706	1,734	1,695	1,734	59,500	1,734
2023-10-17	1,708	1,725	1,693	1,693	62,400	1,693
2023-10-16	1,687	1,711	1,672	1,685	59,800	1,685
2023-10-13	1,750	1,750	1,702	1,711	87,300	1,711
2023-10-12	1,746	1,775	1,740	1,766	55,200	1,766
2023-10-11	1,747	1,767	1,735	1,735	83,300	1,735
2023-10-10	1,728	1,748	1,703	1,740	117,400	1,740
2023-10-06	1,660	1,729	1,658	1,712	150,800	1,712
2023-10-05	1,630	1,655	1,610	1,647	99,200	1,647
2023-10-04	1,637	1,668	1,615	1,630	142,500	1,630
2023-10-03	1,712	1,737	1,665	1,669	231,200	1,669
2023-10-02	1,823	1,850	1,733	1,734	436,200	1,734
2023-09-29	2,021	2,040	1,954	1,983	196,800	1,983
2023-09-28	2,069	2,069	2,018	2,025	55,900	2,025
2023-09-27	2,035	2,068	2,017	2,045	62,000	2,045
2023-09-26	2,060	2,093	2,040	2,040	72,100	2,040
2023-09-25	2,276	2,288	2,067	2,085	196,000	2,085
2023-09-22	2,267	2,322	2,266	2,298	44,800	2,298
2023-09-21	2,322	2,341	2,288	2,304	36,800	2,304
2023-09-20	2,341	2,395	2,311	2,317	70,700	2,317
2023-09-19	2,276	2,319	2,272	2,319	49,500	2,319
2023-09-15	2,279	2,285	2,240	2,278	55,800	2,278
2023-09-14	2,299	2,324	2,265	2,269	27,500	2,269
2023-09-13	2,261	2,298	2,261	2,287	53,200	2,287
2023-09-12	2,281	2,302	2,239	2,275	49,000	2,275
2023-09-11	2,290	2,303	2,261	2,275	40,900	2,275
2023-09-08	2,270	2,336	2,259	2,273	77,200	2,273
2023-09-07	2,230	2,289	2,221	2,288	65,500	2,288
2023-09-06	2,240	2,242	2,228	2,242	38,000	2,242
2023-09-05	2,161	2,229	2,150	2,229	68,000	2,229
2023-09-04	2,141	2,161	2,125	2,161	24,900	2,161
2023-09-01	2,086	2,117	2,082	2,117	20,100	2,117
2023-08-31	2,141	2,163	2,103	2,108	37,600	2,108
2023-08-30	2,172	2,196	2,144	2,156	49,700	2,156
2023-08-29	2,162	2,184	2,150	2,172	34,000	2,172
2023-08-28	2,157	2,164	2,134	2,162	49,200	2,162
2023-08-25	2,075	2,166	2,063	2,125	67,700	2,125
2023-08-24	2,059	2,102	2,048	2,095	38,300	2,095
2023-08-23	1,998	2,057	1,995	2,052	38,300	2,052
2023-08-22	2,008	2,042	1,999	2,020	41,400	2,020
2023-08-21	2,050	2,064	1,990	2,001	98,100	2,001
2023-08-18	2,020	2,049	1,995	2,032	84,000	2,032
2023-08-17	2,071	2,078	2,021	2,028	62,100	2,028
2023-08-16	2,077	2,128	2,072	2,072	64,700	2,072
2023-08-15	2,046	2,137	2,027	2,099	113,800	2,099
2023-08-14	2,062	2,071	2,017	2,049	61,200	2,049
2023-08-10	2,017	2,054	2,005	2,050	46,900	2,050
2023-08-09	2,072	2,094	2,023	2,026	67,100	2,026
2023-08-08	2,078	2,113	2,066	2,093	83,100	2,093
2023-08-07	1,958	2,068	1,940	2,065	108,700	2,065
2023-08-04	2,000	2,023	1,970	1,983	94,600	1,983
2023-08-03	2,021	2,048	2,002	2,025	72,000	2,025
2023-08-02	2,002	2,055	2,001	2,044	74,100	2,044
2023-08-01	2,009	2,045	2,005	2,024	63,400	2,024
2023-07-31	2,055	2,066	2,001	2,006	101,300	2,006
2023-07-28	2,039	2,060	1,990	2,030	255,200	2,030
2023-07-27	2,025	2,095	2,025	2,068	176,800	2,068
2023-07-26	1,980	2,055	1,970	2,046	323,300	2,046
2023-07-25	1,908	1,962	1,857	1,962	200,300	1,962
2023-07-24	1,844	1,899	1,837	1,879	152,500	1,879
2023-07-21	1,858	1,904	1,844	1,852	152,300	1,852
2023-07-20	1,861	1,933	1,852	1,876	316,300	1,876
2023-07-19	1,828	1,862	1,819	1,850	210,700	1,850
2023-07-18	1,750	1,855	1,730	1,818	409,300	1,818
2023-07-14	1,779	1,810	1,717	1,736	468,300	1,736
2023-07-13	1,670	1,767	1,632	1,760	1,502,600	1,760
2023-07-12	1,590	1,630	1,563	1,630	837,500	1,630
2023-07-11	1,350	1,365	1,323	1,330	190,600	1,330
2023-07-10	1,348	1,348	1,328	1,341	61,600	1,341
2023-07-07	1,337	1,351	1,321	1,325	80,200	1,325
2023-07-06	1,378	1,381	1,353	1,354	56,400	1,354
2023-07-05	1,401	1,405	1,376	1,380	82,000	1,380
2023-07-04	1,392	1,416	1,388	1,411	38,000	1,411
2023-07-03	1,399	1,418	1,392	1,398	53,700	1,398
2023-06-30	1,391	1,396	1,376	1,394	30,500	1,394
2023-06-29	1,398	1,406	1,388	1,393	41,100	1,393
2023-06-28	1,371	1,393	1,370	1,388	40,500	1,388
2023-06-27	1,378	1,378	1,348	1,366	44,800	1,366
2023-06-26	1,390	1,406	1,376	1,378	27,900	1,378
2023-06-23	1,397	1,409	1,383	1,392	46,300	1,392
2023-06-22	1,394	1,409	1,389	1,400	52,500	1,400
2023-06-21	1,385	1,402	1,385	1,394	20,700	1,394
2023-06-20	1,383	1,401	1,374	1,393	45,700	1,393
2023-06-19	1,372	1,394	1,365	1,380	48,700	1,380
2023-06-16	1,336	1,367	1,335	1,367	54,600	1,367
2023-06-15	1,335	1,346	1,325	1,338	31,600	1,338
2023-06-14	1,347	1,352	1,333	1,335	31,300	1,335
2023-06-13	1,350	1,352	1,334	1,335	22,600	1,335
2023-06-12	1,348	1,358	1,338	1,342	38,100	1,342
2023-06-09	1,345	1,345	1,332	1,334	24,800	1,334
2023-06-08	1,335	1,347	1,317	1,325	38,100	1,325
2023-06-07	1,355	1,367	1,335	1,341	42,900	1,341
2023-06-06	1,334	1,358	1,326	1,349	52,900	1,349
2023-06-05	1,312	1,338	1,305	1,334	30,800	1,334
2023-06-02	1,289	1,317	1,285	1,307	38,800	1,307
2023-06-01	1,280	1,301	1,270	1,289	46,900	1,289
2023-05-31	1,312	1,323	1,283	1,292	72,600	1,292
2023-05-30	1,302	1,326	1,296	1,318	68,600	1,318
2023-05-29	1,350	1,361	1,336	1,350	172,200	1,350
2023-05-26	1,375	1,375	1,343	1,345	55,700	1,345
2023-05-25	1,390	1,390	1,362	1,369	44,100	1,369
2023-05-24	1,365	1,386	1,356	1,374	47,700	1,374
2023-05-23	1,370	1,384	1,345	1,350	63,300	1,350
2023-05-22	1,380	1,380	1,357	1,370	30,900	1,370
2023-05-19	1,377	1,388	1,358	1,366	53,200	1,366
2023-05-18	1,395	1,405	1,357	1,378	76,200	1,378
2023-05-17	1,401	1,405	1,381	1,388	34,400	1,388
2023-05-16	1,393	1,417	1,389	1,402	55,500	1,402
2023-05-15	1,399	1,401	1,377	1,381	61,500	1,381
2023-05-12	1,416	1,418	1,392	1,412	24,800	1,412
2023-05-11	1,404	1,432	1,404	1,419	18,000	1,419
2023-05-10	1,437	1,437	1,406	1,415	31,900	1,415
2023-05-09	1,442	1,452	1,436	1,440	27,600	1,440
2023-05-08	1,422	1,445	1,414	1,442	39,200	1,442
2023-05-02	1,417	1,433	1,403	1,416	45,500	1,416
2023-05-01	1,392	1,446	1,392	1,415	86,500	1,415
2023-04-28	1,409	1,410	1,375	1,385	56,400	1,385
2023-04-27	1,373	1,417	1,372	1,394	128,500	1,394
2023-04-26	1,435	1,435	1,372	1,385	179,600	1,385
2023-04-25	1,464	1,475	1,440	1,450	57,700	1,450
2023-04-24	1,438	1,468	1,438	1,465	38,000	1,465
2023-04-21	1,490	1,490	1,413	1,438	107,800	1,438
2023-04-20	1,494	1,519	1,488	1,498	41,200	1,498
2023-04-19	1,539	1,546	1,504	1,510	44,900	1,510
2023-04-18	1,529	1,550	1,489	1,545	56,200	1,545
2023-04-17	1,576	1,578	1,519	1,534	56,000	1,534
2023-04-14	1,598	1,605	1,571	1,573	33,800	1,573
2023-04-13	1,576	1,587	1,541	1,586	50,300	1,586
2023-04-12	1,622	1,622	1,561	1,571	58,900	1,571
2023-04-11	1,643	1,648	1,593	1,611	58,400	1,611
2023-04-10	1,654	1,662	1,616	1,642	57,400	1,642
2023-04-07	1,627	1,658	1,623	1,652	89,700	1,652
2023-04-06	1,614	1,628	1,576	1,612	75,700	1,612
2023-04-05	1,605	1,635	1,560	1,621	88,400	1,621
2023-04-04	1,620	1,675	1,597	1,622	159,300	1,622
2023-04-03	1,510	1,640	1,486	1,638	163,600	1,638
2023-03-31	1,506	1,550	1,371	1,496	575,500	1,496
2023-03-30	1,456	1,492	1,456	1,456	69,800	1,456
2023-03-29	1,436	1,462	1,431	1,460	50,600	1,460
2023-03-28	1,469	1,484	1,434	1,444	44,200	1,444
2023-03-27	1,529	1,529	1,463	1,469	60,200	1,469
2023-03-24	1,520	1,539	1,497	1,530	61,500	1,530
2023-03-23	1,499	1,530	1,494	1,515	28,600	1,515
2023-03-22	1,522	1,535	1,503	1,514	29,400	1,514
2023-03-20	1,521	1,521	1,492	1,492	34,300	1,492
2023-03-17	1,493	1,537	1,493	1,531	40,500	1,531
2023-03-16	1,471	1,499	1,454	1,471	40,800	1,471
2023-03-15	1,509	1,533	1,499	1,518	27,500	1,518
2023-03-14	1,500	1,507	1,477	1,484	43,400	1,484
2023-03-13	1,504	1,535	1,479	1,529	52,600	1,529
2023-03-10	1,555	1,573	1,533	1,544	46,400	1,544
2023-03-09	1,546	1,575	1,546	1,573	30,900	1,573
2023-03-08	1,512	1,542	1,506	1,542	29,100	1,542
2023-03-07	1,520	1,537	1,515	1,528	27,000	1,528
2023-03-06	1,477	1,524	1,475	1,521	46,000	1,521
2023-03-03	1,511	1,511	1,469	1,477	46,200	1,477
2023-03-02	1,554	1,554	1,512	1,514	33,900	1,514
2023-03-01	1,535	1,556	1,533	1,554	45,200	1,554
2023-02-28	1,499	1,536	1,486	1,531	58,900	1,531
2023-02-27	1,484	1,512	1,482	1,497	40,600	1,497
2023-02-24	1,465	1,504	1,463	1,499	39,000	1,499
2023-02-22	1,455	1,488	1,439	1,476	57,600	1,476
2023-02-21	1,454	1,494	1,454	1,480	71,900	1,480
2023-02-20	1,497	1,526	1,455	1,473	66,400	1,473
2023-02-17	1,415	1,510	1,415	1,500	131,700	1,500
2023-02-16	1,419	1,426	1,412	1,422	26,800	1,422
2023-02-15	1,415	1,425	1,384	1,417	42,500	1,417
2023-02-14	1,392	1,403	1,378	1,400	22,500	1,400
2023-02-13	1,358	1,402	1,355	1,382	49,400	1,382
2023-02-10	1,388	1,389	1,358	1,366	51,100	1,366
2023-02-09	1,396	1,413	1,387	1,398	33,300	1,398
2023-02-08	1,389	1,429	1,380	1,424	61,200	1,424
2023-02-07	1,435	1,435	1,386	1,393	93,800	1,393
2023-02-06	1,455	1,480	1,425	1,447	77,300	1,447
2023-02-03	1,467	1,487	1,441	1,455	85,000	1,455
2023-02-02	1,464	1,483	1,434	1,437	116,400	1,437
2023-02-01	1,411	1,462	1,411	1,461	156,400	1,461
2023-01-31	1,372	1,404	1,358	1,402	127,100	1,402
2023-01-30	1,362	1,384	1,355	1,369	136,400	1,369
2023-01-27	1,348	1,376	1,339	1,365	117,600	1,365
2023-01-26	1,340	1,368	1,320	1,346	123,800	1,346
2023-01-25	1,326	1,343	1,315	1,335	44,300	1,335
2023-01-24	1,307	1,342	1,302	1,326	102,700	1,326
2023-01-23	1,269	1,310	1,255	1,307	72,100	1,307
2023-01-20	1,239	1,274	1,235	1,274	49,900	1,274
2023-01-19	1,230	1,255	1,229	1,242	37,400	1,242
2023-01-18	1,260	1,273	1,234	1,246	49,000	1,246
2023-01-17	1,249	1,287	1,245	1,253	69,200	1,253
2023-01-16	1,247	1,250	1,214	1,241	59,700	1,241
2023-01-13	1,224	1,264	1,213	1,247	127,200	1,247
2023-01-12	1,184	1,220	1,167	1,219	134,200	1,219
2023-01-11	1,176	1,208	1,167	1,170	134,900	1,170
2023-01-10	1,195	1,205	1,165	1,165	153,400	1,165
2023-01-06	1,180	1,208	1,158	1,170	117,800	1,170
2023-01-05	1,180	1,195	1,163	1,184	159,200	1,184
2023-01-04	1,279	1,288	1,152	1,185	709,700	1,185

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