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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,322 | 2,332 | 2,222 | 2,266 | -39 | -1.7 | 134,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,276 | 2,395 | 2,266 | 2,298 | +20 | +0.9 | 201,800 |
| 9/15 | 2,290 | 2,324 | 2,239 | 2,278 | +5 | +0.2 | 226,400 |
| 9/8 | 2,141 | 2,336 | 2,125 | 2,273 | +156 | +7.4 | 273,600 |
| 9/1 | 2,157 | 2,196 | 2,082 | 2,117 | -8 | -0.4 | 190,600 |
| 8/25 | 2,050 | 2,166 | 1,990 | 2,125 | +93 | +4.6 | 283,800 |
| 8/18 | 2,062 | 2,137 | 1,995 | 2,032 | -18 | -0.9 | 385,800 |
| 8/10 | 1,958 | 2,113 | 1,940 | 2,050 | +67 | +3.4 | 305,800 |
| 8/4 | 2,055 | 2,066 | 1,970 | 1,983 | -47 | -2.3 | 405,400 |
| 7/28 | 1,844 | 2,095 | 1,837 | 2,030 | +178 | +9.6 | 1,108,100 |
| 7/21 | 1,750 | 1,933 | 1,730 | 1,852 | +116 | +6.7 | 1,088,600 |
| 7/14 | 1,348 | 1,810 | 1,323 | 1,736 | +411 | +31.0 | 3,060,600 |
| 7/7 | 1,399 | 1,418 | 1,321 | 1,325 | -69 | -5.0 | 310,300 |
| 6/30 | 1,390 | 1,406 | 1,348 | 1,394 | +2 | +0.1 | 184,800 |
| 6/23 | 1,372 | 1,409 | 1,365 | 1,392 | +25 | +1.8 | 213,900 |
| 6/16 | 1,348 | 1,367 | 1,325 | 1,367 | +33 | +2.5 | 178,200 |
| 6/9 | 1,312 | 1,367 | 1,305 | 1,334 | +27 | +2.1 | 189,500 |
| 6/2 | 1,350 | 1,361 | 1,270 | 1,307 | -38 | -2.8 | 399,100 |
| 5/26 | 1,380 | 1,390 | 1,343 | 1,345 | -21 | -1.5 | 241,700 |
| 5/19 | 1,399 | 1,417 | 1,357 | 1,366 | -46 | -3.3 | 280,800 |
| 5/12 | 1,422 | 1,452 | 1,392 | 1,412 | -4 | -0.3 | 141,500 |
| 5/2 | 1,392 | 1,446 | 1,392 | 1,416 | +31 | +2.2 | 132,000 |
| 4/28 | 1,438 | 1,475 | 1,372 | 1,385 | -53 | -3.7 | 460,200 |
| 4/21 | 1,576 | 1,578 | 1,413 | 1,438 | -135 | -8.6 | 306,100 |
| 4/14 | 1,654 | 1,662 | 1,541 | 1,573 | -79 | -4.8 | 258,800 |
| 4/7 | 1,510 | 1,675 | 1,486 | 1,652 | +156 | +10.4 | 576,700 |
| 3/31 | 1,529 | 1,550 | 1,371 | 1,496 | -34 | -2.2 | 800,300 |
| 3/24 | 1,521 | 1,539 | 1,492 | 1,530 | -1 | -0.1 | 153,800 |
| 3/17 | 1,504 | 1,537 | 1,454 | 1,531 | -13 | -0.8 | 204,800 |
▶︎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