6083東証S貸借
業種 サービス業
ＥＲＩホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,395 (23/09/20) | 1,270 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,338 (24/04/19) | 1,707 (24/01/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,239 | 2,294 | 2,205 | 2,286 | +57 | +2.6 | 202,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,235 | 2,338 | 2,088 | 2,229 | -6 | -0.3 | 443,900 |
| 4/12 | 2,021 | 2,323 | 1,994 | 2,235 | +254 | +12.8 | 656,900 |
| 4/5 | 1,896 | 2,060 | 1,862 | 1,981 | +245 | +14.1 | 726,300 |
| 3/29 | 1,809 | 1,874 | 1,721 | 1,736 | -78 | -4.3 | 249,300 |
| 3/22 | 1,792 | 1,825 | 1,760 | 1,814 | +62 | +3.5 | 115,200 |
| 3/15 | 1,840 | 1,857 | 1,727 | 1,752 | -98 | -5.3 | 131,400 |
| 3/8 | 1,852 | 1,894 | 1,826 | 1,850 | +1 | +0.1 | 102,600 |
| 3/1 | 1,851 | 1,933 | 1,834 | 1,849 | +1 | +0.1 | 130,000 |
| 2/22 | 1,810 | 1,911 | 1,801 | 1,848 | +40 | +2.2 | 95,500 |
| 2/16 | 1,835 | 1,866 | 1,769 | 1,808 | -28 | -1.5 | 104,800 |
| 2/9 | 1,883 | 1,937 | 1,835 | 1,836 | -40 | -2.1 | 156,300 |
| 2/2 | 1,822 | 1,898 | 1,822 | 1,876 | +94 | +5.3 | 237,200 |
| 1/26 | 1,749 | 1,813 | 1,730 | 1,782 | +49 | +2.8 | 144,500 |
| 1/19 | 1,888 | 1,962 | 1,707 | 1,733 | -164 | -8.7 | 402,500 |
| 1/12 | 1,933 | 1,999 | 1,828 | 1,897 | -61 | -3.1 | 438,600 |
| 1/5 | 1,732 | 1,959 | 1,732 | 1,958 | +246 | +14.4 | 398,800 |
| 12/29 | 1,650 | 1,753 | 1,588 | 1,712 | +66 | +4.0 | 597,600 |
| 12/22 | 1,608 | 1,660 | 1,600 | 1,646 | +26 | +1.6 | 117,300 |
| 12/15 | 1,678 | 1,681 | 1,610 | 1,620 | -22 | -1.3 | 90,100 |
| 12/8 | 1,700 | 1,722 | 1,636 | 1,642 | -54 | -3.2 | 136,200 |
| 12/1 | 1,720 | 1,754 | 1,690 | 1,696 | -18 | -1.1 | 345,100 |
| 11/24 | 1,776 | 1,801 | 1,702 | 1,714 | -48 | -2.7 | 206,000 |
| 11/17 | 1,664 | 1,774 | 1,657 | 1,762 | +92 | +5.5 | 187,400 |
| 11/10 | 1,631 | 1,672 | 1,627 | 1,670 | +44 | +2.7 | 174,500 |
| 11/2 | 1,600 | 1,626 | 1,576 | 1,626 | +4 | +0.3 | 238,100 |
| 10/27 | 1,735 | 1,735 | 1,575 | 1,622 | -141 | -8.0 | 464,400 |
| 10/20 | 1,687 | 1,770 | 1,672 | 1,763 | +52 | +3.0 | 330,900 |
| 10/13 | 1,728 | 1,775 | 1,702 | 1,711 | -1 | -0.1 | 343,200 |
| 10/6 | 1,823 | 1,850 | 1,610 | 1,712 | -271 | -13.7 | 1,059,900 |
| 9/29 | 2,276 | 2,288 | 1,954 | 1,983 | -315 | -13.7 | 582,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて