KabuInsight

ＥＲＩホールディングス

6083
スタンダード/サービス業/ERI 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
2026-03-134,545.04,585.04,520.04,520.0-65.0-1.42%8,700
2026-03-124,645.04,665.04,570.04,585.0-60.0-1.29%12,700
2026-03-114,590.04,685.04,570.04,645.0+60.0+1.31%15,600
2026-03-104,595.04,640.04,520.04,585.0+130.0+2.92%24,400
2026-03-094,450.04,455.04,300.04,455.0-155.0-3.36%41,500
2026-03-064,610.04,615.04,535.04,610.00.00.00%19,400
2026-03-054,490.04,720.04,465.04,610.0+260.0+5.98%34,300
2026-03-044,425.04,465.04,245.04,350.0-160.0-3.55%47,600
2026-03-034,670.04,670.04,510.04,510.0-170.0-3.63%31,800
2026-03-024,645.04,705.04,630.04,680.0-90.0-1.89%25,600
2026-02-274,510.04,800.04,510.04,770.0+245.0+5.41%37,800
2026-02-264,495.04,560.04,475.04,525.0+5.0+0.11%13,500
2026-02-254,515.04,540.04,460.04,520.0-60.0-1.31%38,100
2026-02-244,590.04,620.04,520.04,580.00.00.00%27,900
2026-02-204,645.04,650.04,525.04,580.0-10.0-0.22%34,100
2026-02-194,560.04,590.04,480.04,590.0+80.0+1.77%36,600
2026-02-184,565.04,600.04,500.04,510.0-15.0-0.33%17,800
2026-02-174,585.04,585.04,445.04,525.0+10.0+0.22%15,600
2026-02-164,440.04,520.04,385.04,515.0+70.0+1.57%18,800
2026-02-134,440.04,500.04,330.04,445.0-30.0-0.67%22,900
2026-02-124,565.04,615.04,475.04,475.0-140.0-3.03%23,100
2026-02-104,410.04,635.04,410.04,615.0+170.0+3.82%41,000
2026-02-094,400.04,455.04,355.04,445.0+75.0+1.72%54,000
2026-02-064,305.04,370.04,260.04,370.0+50.0+1.16%12,700
2026-02-054,395.04,395.04,290.04,320.0-50.0-1.14%26,700
2026-02-044,255.04,370.04,185.04,370.0+135.0+3.19%32,000
2026-02-034,220.04,285.04,195.04,235.0+5.0+0.12%12,600
2026-02-024,305.04,360.04,200.04,230.0-75.0-1.74%22,700
2026-01-304,365.04,370.04,275.04,305.0-60.0-1.37%15,900
2026-01-294,305.04,365.04,270.04,365.0+80.0+1.87%18,700
2026-01-284,365.04,375.04,285.04,285.0-140.0-3.16%32,300
2026-01-274,415.04,455.04,350.04,425.0+50.0+1.14%33,400
2026-01-264,585.04,610.04,370.04,375.0-280.0-6.02%53,100
2026-01-234,545.04,685.04,545.04,655.0+115.0+2.53%19,200
2026-01-224,575.04,575.04,505.04,540.0-35.0-0.77%12,300
2026-01-214,480.04,610.04,455.04,575.0+25.0+0.55%25,600
2026-01-204,655.04,655.04,530.04,550.0-140.0-2.99%32,800
2026-01-194,855.04,855.04,660.04,690.0-170.0-3.50%32,500
2026-01-164,775.04,860.04,765.04,860.0+85.0+1.78%30,900
2026-01-154,690.04,790.04,605.04,775.0+40.0+0.84%22,000
2026-01-144,875.04,880.04,700.04,735.0-150.0-3.07%40,300
2026-01-134,900.04,970.04,870.04,885.0-5.0-0.10%18,500
2026-01-094,880.04,955.04,865.04,890.0-20.0-0.41%16,700
2026-01-084,825.04,945.04,810.04,910.0+105.0+2.19%22,200
2026-01-074,690.04,985.04,660.04,805.0+115.0+2.45%110,400
2026-01-064,630.04,715.04,615.04,690.0+130.0+2.85%37,100
2026-01-054,740.04,790.04,555.04,560.0-205.0-4.30%58,600
2025-12-304,920.04,920.04,765.04,765.0-85.0-1.75%30,000
2025-12-294,780.04,920.04,740.04,850.0-110.0-2.22%82,900
2025-12-264,925.04,960.04,830.04,960.0+95.0+1.95%52,700
2025-12-254,900.04,900.04,850.04,865.0+15.0+0.31%12,200
2025-12-244,870.04,920.04,810.04,850.0-15.0-0.31%22,300
2025-12-234,630.04,875.04,630.04,865.0+235.0+5.08%44,500
2025-12-224,725.04,760.04,605.04,630.0-115.0-2.42%62,200
2025-12-194,860.04,860.04,715.04,745.0-175.0-3.56%86,400
2025-12-184,795.05,060.04,715.04,920.0+335.0+7.31%324,900
2025-12-174,585.04,585.04,585.04,585.0+700.0+18.02%10,200
2025-12-163,880.03,910.03,860.03,885.0+20.0+0.52%12,900
2025-12-153,925.03,925.03,835.03,865.0-60.0-1.53%12,400
2025-12-123,795.03,925.03,790.03,925.0+155.0+4.11%36,500
2025-12-113,785.03,790.03,735.03,770.00.00.00%18,300
2025-12-103,785.03,785.03,740.03,770.0+35.0+0.94%12,300
2025-12-093,750.03,785.03,720.03,735.0-50.0-1.32%11,000
2025-12-083,700.03,785.03,690.03,785.0+140.0+3.84%33,500
2025-12-053,695.03,740.03,640.03,645.0-35.0-0.95%45,700
2025-12-043,700.03,745.03,680.03,680.0-35.0-0.94%19,700
2025-12-033,810.03,810.03,715.03,715.0-25.0-0.67%6,600
2025-12-023,730.03,810.03,710.03,740.0-15.0-0.40%13,800
2025-12-013,735.03,770.03,725.03,755.0+30.0+0.81%13,500
2025-11-283,740.03,780.03,725.03,725.0+5.0+0.13%15,900
2025-11-273,650.03,750.03,630.03,720.0+60.0+1.64%23,800
2025-11-263,605.03,690.03,590.03,660.0+60.0+1.67%39,300
2025-11-253,655.03,655.03,580.03,600.0-70.0-1.91%18,100
2025-11-213,605.03,670.03,605.03,670.0+35.0+0.96%10,600
2025-11-203,660.03,660.03,625.03,635.0-25.0-0.68%12,200
2025-11-193,640.03,690.03,625.03,660.0+25.0+0.69%14,500
2025-11-183,720.03,720.03,615.03,635.0-70.0-1.89%15,900
2025-11-173,710.03,725.03,670.03,705.0-5.0-0.13%22,500
2025-11-143,735.03,780.03,680.03,710.0-25.0-0.67%18,800
2025-11-133,640.03,760.03,615.03,735.0+105.0+2.89%22,700
2025-11-123,610.03,640.03,600.03,630.0+20.0+0.55%11,600
2025-11-113,610.03,630.03,550.03,610.00.00.00%16,500
2025-11-103,625.03,635.03,585.03,610.0-15.0-0.41%13,300
2025-11-073,545.03,640.03,545.03,625.0+10.0+0.28%15,800
2025-11-063,540.03,630.03,530.03,615.0+75.0+2.12%21,800
2025-11-053,565.03,580.03,435.03,540.0-35.0-0.98%62,100
2025-11-043,605.03,645.03,570.03,575.0-100.0-2.72%37,700
2025-10-313,765.03,795.03,675.03,675.0-90.0-2.39%15,500
2025-10-303,690.03,765.03,655.03,765.0+50.0+1.35%20,900
2025-10-293,860.03,860.03,690.03,715.0-150.0-3.88%64,600
2025-10-283,830.03,890.03,800.03,865.0+65.0+1.71%23,300
2025-10-273,850.03,885.03,795.03,800.0-85.0-2.19%24,600
2025-10-243,865.03,885.03,795.03,885.0+5.0+0.13%36,700
2025-10-233,930.03,935.03,855.03,880.0-120.0-3.00%32,300
2025-10-223,930.04,000.03,925.04,000.0+125.0+3.23%32,200
2025-10-213,965.03,965.03,865.03,875.0-90.0-2.27%17,500
2025-10-203,875.03,965.03,875.03,965.0+105.0+2.72%20,900
2025-10-173,870.03,875.03,785.03,860.0-10.0-0.26%19,700
2025-10-163,960.03,960.03,850.03,870.0-60.0-1.53%25,000
2025-10-153,825.03,960.03,815.03,930.0+115.0+3.01%33,200
2025-10-143,840.03,950.03,800.03,815.0-45.0-1.17%40,200
2025-10-103,790.03,950.03,790.03,860.0+110.0+2.93%66,100
2025-10-093,705.03,770.03,685.03,750.0+45.0+1.21%25,600
2025-10-083,685.03,790.03,670.03,705.0+45.0+1.23%54,900
2025-10-073,630.03,720.03,620.03,660.0+20.0+0.55%30,500
2025-10-063,670.03,800.03,635.03,640.0-15.0-0.41%68,600
2025-10-033,765.03,770.03,600.03,655.0-120.0-3.18%81,600
2025-10-023,595.03,820.03,565.03,775.0+315.0+9.10%350,800
2025-10-013,460.03,460.03,460.03,460.0+503.0+17.01%24,400
2025-09-302,947.02,960.02,839.02,957.0+7.0+0.24%102,200
2025-09-292,946.02,950.02,903.02,950.0+38.0+1.30%27,500
2025-09-262,954.02,954.02,897.02,912.0-44.0-1.49%36,800
2025-09-252,922.02,958.02,909.02,956.0+41.0+1.41%27,300
2025-09-242,925.02,940.02,912.02,915.0+2.0+0.07%12,600
2025-09-222,950.02,971.02,905.02,913.0-28.0-0.95%39,400
2025-09-192,911.02,950.02,891.02,941.0+47.0+1.62%20,500
2025-09-182,873.02,948.02,868.02,894.0+47.0+1.65%21,100
2025-09-172,838.02,855.02,788.02,847.0+23.0+0.81%9,600
2025-09-162,870.02,875.02,809.02,824.0-19.0-0.67%9,000
2025-09-122,817.02,843.02,810.02,843.0——10,700

直近120営業日分を表示