KabuInsight

エリッツホールディングス

5533
スタンダード/不動産業/Elitz Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,955.01,955.01,955.01,955.00.00.00%—
2026-03-121,955.01,955.01,955.01,955.0-40.0-2.01%100
2026-03-111,995.01,995.01,995.01,995.00.00.00%—
2026-03-101,950.02,015.01,930.01,995.0+45.0+2.31%800
2026-03-091,990.02,057.01,950.01,950.0-40.0-2.01%1,300
2026-03-061,990.01,990.01,990.01,990.00.00.00%—
2026-03-052,040.02,040.01,990.01,990.0-20.0-1.00%2,100
2026-03-042,022.02,040.01,991.02,010.0-24.0-1.18%1,600
2026-03-032,067.02,078.02,031.02,034.0-41.0-1.98%1,700
2026-03-022,071.02,122.02,071.02,075.0+7.0+0.34%2,200
2026-02-272,043.02,068.02,041.02,068.0+18.0+0.88%1,600
2026-02-262,048.02,051.02,031.02,050.0+4.0+0.20%1,600
2026-02-252,038.02,065.01,983.02,046.0+15.0+0.74%3,200
2026-02-241,995.02,033.01,971.02,031.0+51.0+2.58%4,000
2026-02-201,982.02,028.01,980.01,980.0-30.0-1.49%900
2026-02-192,027.02,028.02,000.02,010.0-17.0-0.84%800
2026-02-181,991.02,027.01,991.02,027.0+29.0+1.45%300
2026-02-171,998.02,028.01,976.01,998.0-20.0-0.99%1,200
2026-02-161,997.02,020.01,985.02,018.0+21.0+1.05%1,500
2026-02-131,953.02,040.01,953.01,997.0+19.0+0.96%2,600
2026-02-121,951.02,039.01,950.01,978.0+27.0+1.38%2,700
2026-02-101,995.02,011.01,951.01,951.0-42.0-2.11%2,600
2026-02-091,993.01,993.01,993.01,993.00.00.00%—
2026-02-061,993.01,993.01,993.01,993.00.00.00%—
2026-02-051,993.01,993.01,993.01,993.0+40.0+2.05%100
2026-02-041,953.01,953.01,953.01,953.0-40.0-2.01%100
2026-02-031,993.01,993.01,993.01,993.00.00.00%—
2026-02-021,954.02,014.01,941.01,993.0+19.0+0.96%1,100
2026-01-301,974.01,974.01,974.01,974.00.00.00%100
2026-01-292,065.02,115.01,974.01,974.0-41.0-2.03%4,700
2026-01-281,960.02,047.01,948.02,015.0+50.0+2.54%1,800
2026-01-271,969.01,969.01,964.01,965.0-3.0-0.15%600
2026-01-261,964.01,968.01,950.01,968.0+4.0+0.20%1,500
2026-01-231,964.01,964.01,964.01,964.0-18.0-0.91%100
2026-01-221,956.01,982.01,956.01,982.0+26.0+1.33%700
2026-01-211,932.02,000.01,922.01,956.0+20.0+1.03%3,000
2026-01-201,950.01,976.01,932.01,936.0-14.0-0.72%700
2026-01-191,962.02,003.01,941.01,950.0-33.0-1.66%7,400
2026-01-161,983.01,986.01,943.01,983.0+40.0+2.06%1,600
2026-01-151,909.01,943.01,891.01,943.0+55.0+2.91%3,100
2026-01-141,908.01,964.01,888.01,888.0-19.0-1.00%14,000
2026-01-131,925.01,927.01,886.01,907.0+7.0+0.37%2,300
2026-01-091,900.01,900.01,900.01,900.0-1.0-0.05%100
2026-01-081,901.01,901.01,901.01,901.00.00.00%—
2026-01-071,874.01,960.01,874.01,901.0+27.0+1.44%800
2026-01-061,874.01,874.01,874.01,874.00.00.00%200
2026-01-051,872.01,874.01,872.01,874.0+2.0+0.11%800
2025-12-301,870.01,872.01,870.01,872.0+2.0+0.11%300
2025-12-291,875.01,875.01,870.01,870.0-5.0-0.27%500
2025-12-261,897.01,917.01,874.01,875.0-25.0-1.32%1,800
2025-12-251,865.01,900.01,865.01,900.0+35.0+1.88%2,200
2025-12-241,883.01,886.01,865.01,865.0-18.0-0.96%1,700
2025-12-231,881.01,920.01,881.01,883.0-8.0-0.42%2,700
2025-12-221,891.01,891.01,891.01,891.0-9.0-0.47%100
2025-12-191,913.01,913.01,895.01,900.0+15.0+0.80%300
2025-12-181,885.01,885.01,885.01,885.0-40.0-2.08%100
2025-12-171,925.01,925.01,925.01,925.00.00.00%—
2025-12-161,925.01,925.01,925.01,925.00.00.00%—
2025-12-151,920.01,960.01,920.01,925.0+5.0+0.26%1,100
2025-12-121,918.01,920.01,918.01,920.00.00.00%700
2025-12-111,920.01,920.01,920.01,920.0+1.0+0.05%300
2025-12-101,919.01,919.01,919.01,919.00.00.00%—
2025-12-091,919.01,919.01,919.01,919.00.00.00%100
2025-12-081,888.01,919.01,879.01,919.0+30.0+1.59%1,200
2025-12-051,860.01,889.01,860.01,889.0+13.0+0.69%200
2025-12-041,892.01,892.01,876.01,876.0-17.0-0.90%200
2025-12-031,893.01,893.01,893.01,893.00.00.00%200
2025-12-021,867.01,895.01,867.01,893.0+18.0+0.96%2,400
2025-12-011,907.01,912.01,851.01,875.0-10.0-0.53%5,200
2025-11-281,885.01,885.01,885.01,885.0+15.0+0.80%100
2025-11-271,853.01,899.01,853.01,870.0+5.0+0.27%700
2025-11-261,856.01,905.01,856.01,865.0+2.0+0.11%800
2025-11-251,899.01,964.01,863.01,863.0-67.0-3.47%2,300
2025-11-211,854.01,964.01,854.01,930.0+71.0+3.82%1,800
2025-11-201,859.01,859.01,859.01,859.0+8.0+0.43%200
2025-11-191,860.01,860.01,851.01,851.0-9.0-0.48%200
2025-11-181,879.01,879.01,841.01,860.0-40.0-2.11%2,300
2025-11-171,926.01,926.01,899.01,900.0-52.0-2.66%1,400
2025-11-141,969.01,969.01,952.01,952.0-17.0-0.86%200
2025-11-131,931.01,969.01,906.01,969.0+33.0+1.70%1,900
2025-11-121,972.01,973.01,936.01,936.0-36.0-1.83%900
2025-11-111,998.01,998.01,972.01,972.0+14.0+0.72%700
2025-11-101,958.01,958.01,958.01,958.00.00.00%—
2025-11-071,958.01,958.01,958.01,958.0-32.0-1.61%300
2025-11-061,952.01,990.01,950.01,990.0+23.0+1.17%1,200
2025-11-051,967.01,967.01,951.01,967.0+6.0+0.31%1,300
2025-11-041,961.01,961.01,961.01,961.00.00.00%100
2025-10-311,961.01,961.01,961.01,961.0-27.0-1.36%300
2025-10-301,988.01,988.01,988.01,988.00.00.00%—
2025-10-291,988.01,988.01,988.01,988.0+17.0+0.86%300
2025-10-281,971.01,971.01,971.01,971.0-9.0-0.45%300
2025-10-271,998.01,999.01,980.01,980.0-18.0-0.90%700
2025-10-241,999.01,999.01,966.01,998.0-1.0-0.05%700
2025-10-231,999.01,999.01,952.01,999.00.00.00%1,600
2025-10-221,999.01,999.01,999.01,999.00.00.00%100
2025-10-211,999.01,999.01,999.01,999.00.00.00%—
2025-10-201,999.01,999.01,999.01,999.00.00.00%200
2025-10-171,959.01,999.01,940.01,999.00.00.00%600
2025-10-161,999.01,999.01,999.01,999.0+32.0+1.63%100
2025-10-151,950.01,967.01,950.01,967.0+27.0+1.39%200
2025-10-141,950.01,950.01,940.01,940.0-60.0-3.00%200
2025-10-102,000.02,000.02,000.02,000.00.00.00%—
2025-10-092,000.02,000.02,000.02,000.0-2.0-0.10%2,100
2025-10-082,002.02,002.02,002.02,002.00.00.00%—
2025-10-072,000.02,073.01,999.02,002.0-17.0-0.84%800
2025-10-062,100.02,100.01,993.02,019.0+19.0+0.95%1,000
2025-10-032,000.02,000.02,000.02,000.0+17.0+0.86%100
2025-10-021,991.02,073.01,983.01,983.0-10.0-0.50%700
2025-10-011,993.01,993.01,993.01,993.0-9.0-0.45%100
2025-09-302,002.02,002.02,002.02,002.00.00.00%100
2025-09-292,030.02,030.02,001.02,002.0-20.0-0.99%1,200
2025-09-262,031.02,031.02,017.02,022.0-9.0-0.44%1,400
2025-09-252,020.02,064.02,001.02,031.0-39.0-1.88%2,000
2025-09-242,021.02,072.02,021.02,070.0+49.0+2.42%2,300
2025-09-221,981.02,124.01,981.02,021.0+21.0+1.05%2,900
2025-09-192,000.02,000.02,000.02,000.00.00.00%600
2025-09-182,000.02,000.02,000.02,000.00.00.00%100
2025-09-171,985.02,000.01,985.02,000.0+15.0+0.76%300
2025-09-161,985.01,985.01,985.01,985.00.00.00%—
2025-09-121,985.01,985.01,985.01,985.0——200

直近120営業日分を表示