[6083 東証1部] ERIホールディングス 日足 時系列データ

[6083 東証1部] ERIホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-29822.00822.00817.00819.0048003932700
2017-06-28824.00824.00817.00818.0087007125700
2017-06-27816.00822.00816.00818.0080006540700
2017-06-26817.00818.00815.00816.0065005308600
2017-06-23822.00826.00816.00817.001360011134200
2017-06-22823.00834.00820.00822.001830015065100
2017-06-21831.00916.00821.00822.00227600195012900
2017-06-20855.00855.00848.00854.00104008883800
2017-06-19847.00852.00846.00851.0046003905600
2017-06-16836.00846.00836.00845.0049004130700
2017-06-15835.00844.00810.00835.001270010526600
2017-06-14839.00843.00835.00837.0029002433100
2017-06-13832.00843.00832.00839.0071005951600
2017-06-12846.00846.00830.00835.0094007888600
2017-06-09830.00837.00829.00831.0064005318800
2017-06-08836.00843.00833.00833.0047003935800
2017-06-07838.00843.00832.00843.001490012509900
2017-06-06846.00846.00833.00834.0097008122400
2017-06-05831.00835.00831.00832.0055004581900
2017-06-02827.00838.00827.00836.001680014010600
2017-06-01830.00831.00827.00828.0063005224900
2017-05-31825.00831.00825.00829.00113009363900
2017-05-30829.00835.00829.00833.001390011556300
2017-05-29842.00850.00840.00841.003480029410800
2017-05-26873.00873.00860.00860.005510047672600
2017-05-25865.00871.00863.00871.001290011196700
2017-05-24866.00870.00866.00869.0087007555300
2017-05-23869.00872.00867.00867.0091007906200
2017-05-22875.00875.00870.00871.002350020493200
2017-05-19876.00876.00871.00874.001220010656500
2017-05-18876.00876.00870.00874.0093008112600
2017-05-17878.00878.00875.00876.001270011130600
2017-05-16874.00875.00869.00875.001310011426000
2017-05-15872.00872.00868.00871.00108009399700
2017-05-12862.00870.00862.00869.0068005899300
2017-05-11869.00872.00867.00869.001290011213100
2017-05-10869.00869.00866.00868.0047004079000
2017-05-09864.00870.00863.00869.00114009886000
2017-05-08859.00862.00855.00862.001860015982200
2017-05-02849.00851.00846.00850.0057004837500
2017-05-01840.00844.00837.00841.0051004284200
2017-04-28844.00847.00839.00839.0070005891000
2017-04-27845.00852.00840.00844.0066005579900
2017-04-26851.00853.00842.00845.0063005339700
2017-04-25848.00848.00839.00839.0063005314500
2017-04-24851.00851.00838.00839.0049004134300
2017-04-21840.00850.00831.00850.00117009823800
2017-04-20834.00834.00821.00827.001490012384300
2017-04-19818.00828.00815.00819.0071005821500
2017-04-18810.00813.00808.00808.0032002591700
2017-04-17800.00805.00800.00803.0045003608300
2017-04-14800.00800.00796.00798.0043003430800
2017-04-13799.00803.00795.00801.0085006787200
2017-04-12819.00819.00802.00807.00118009540500
2017-04-11816.00819.00812.00815.0087007087700
2017-04-10826.00826.00816.00819.0039003198900
2017-04-07819.00827.00810.00816.00107008745300
2017-04-06830.00833.00815.00817.001270010463800
2017-04-05850.00850.00836.00836.0043003618200
2017-04-04830.00850.00830.00850.001400011743800
2017-04-03858.00858.00848.00850.0078006647000
2017-03-31838.00858.00820.00848.002690022490300
2017-03-30858.00860.00841.00841.001500012751000
2017-03-29849.00865.00848.00865.001250010724000
2017-03-28848.00849.00834.00849.0096008132400
2017-03-27835.00840.00835.00838.0041003433000
2017-03-24838.00849.00834.00836.0050004192100
2017-03-23830.00862.00830.00837.0037003119100
2017-03-22835.00860.00830.00831.001680014096800
2017-03-21843.00852.00832.00836.001910016066400
2017-03-17846.00846.00833.00839.0097008147600
2017-03-16851.00851.00840.00846.00104008774100
2017-03-15856.00856.00849.00851.0089007591300
2017-03-14860.00861.00853.00856.0057004881500
2017-03-13850.00859.00846.00857.0058004948400
2017-03-10860.00860.00847.00850.001270010860400
2017-03-09850.00851.00843.00849.001570013321000
2017-03-08834.00842.00834.00841.00102008548400
2017-03-07833.00835.00832.00832.0045003747000
2017-03-06827.00835.00825.00830.0094007803400
2017-03-03827.00830.00822.00826.0078006449200
2017-03-02818.00823.00818.00820.0073005984700
2017-03-01820.00823.00812.00818.0095007764500
2017-02-28828.00828.00817.00827.00120009901200
2017-02-27824.00824.00819.00822.0075006166200
2017-02-24826.00829.00822.00825.0095007852600
2017-02-23824.00826.00821.00825.0052004280500
2017-02-22824.00826.00820.00825.0090007416600
2017-02-21825.00827.00821.00825.0075006180000
2017-02-20827.00827.00819.00825.003300027228100
2017-02-17808.00812.00806.00812.001260010197600
2017-02-16808.00808.00806.00808.00123009929000
2017-02-15806.00807.00802.00804.0061004910300
2017-02-14807.00808.00795.00806.001660013353200
2017-02-13806.00808.00801.00807.0081006522000
2017-02-10797.00805.00795.00804.0066005289600
2017-02-09800.00807.00796.00798.00115009216500
2017-02-08804.00804.00798.00800.00103008244600
2017-02-07794.00805.00793.00799.00104008311400
2017-02-06800.00803.00793.00796.00121009650700
2017-02-03789.00798.00789.00796.0037002943700
2017-02-02792.00797.00789.00791.0079006260000
2017-02-01791.00799.00789.00795.00100007945700
2017-01-31791.00798.00791.00797.0030002386700
2017-01-30799.00799.00787.00792.00117009272900
2017-01-27803.00803.00794.00796.00111008875700
2017-01-26804.00804.00798.00801.001350010826900
2017-01-25799.00803.00797.00803.0064005121900
2017-01-24799.00799.00795.00799.0023001832700
2017-01-23801.00801.00796.00799.0037002960000
2017-01-20802.00803.00789.00801.002030016254900
2017-01-19790.00798.00789.00796.001340010638400
2017-01-18788.00792.00788.00792.0069005450300
2017-01-17793.00796.00784.00788.00101007981600
2017-01-16793.00793.00789.00790.0063004984800
2017-01-13783.00793.00781.00793.001360010713700
2017-01-12788.00794.00782.00783.00110008624700
2017-01-11790.00791.00786.00790.0089007017400
2017-01-10787.00793.00785.00791.001290010185500
2017-01-06781.00786.00781.00784.00118009248900
2017-01-05778.00787.00778.00786.00101007889300
2017-01-04776.00778.00773.00778.001830014200300
2016-12-30772.00773.00769.00771.001310010103500
2016-12-29769.00770.00766.00768.001310010056700
2016-12-28769.00771.00765.00767.0099007605600
2016-12-27760.00765.00759.00762.001960014924000
2016-12-26763.00767.00754.00756.005480041603100
2016-12-22790.00791.00760.00763.006910053176400
2016-12-21800.00800.00787.00788.008020063630700
2016-12-20811.00818.00808.00818.002700021962300
2016-12-19800.00810.00800.00809.00109008778400
2016-12-16806.00808.00804.00805.001500012082300
2016-12-15805.00805.00799.00802.00114009141100
2016-12-14799.00804.00799.00803.001490011935100
2016-12-13800.00804.00800.00802.001270010180600
2016-12-12800.00801.00796.00800.001490011916200
2016-12-09794.00799.00794.00798.00115009156800
2016-12-08800.00801.00794.00799.001460011643000
2016-12-07792.00798.00792.00798.0077006121900
2016-12-06790.00796.00790.00792.0077006108400
2016-12-05790.00793.00788.00791.0069005455700
2016-12-02799.00800.00788.00792.00102008097900
2016-12-01793.00799.00793.00793.0075005968300
2016-11-30800.00800.00790.00797.0085006767800
2016-11-29798.00801.00793.00800.00111008858300
2016-11-28800.00800.00788.00800.002160017136200
2016-11-25803.00808.00802.00803.004800038657300
2016-11-24809.00809.00801.00803.0087006995600
2016-11-22807.00812.00807.00807.0076006140100
2016-11-21807.00809.00803.00805.00105008471100
2016-11-18802.00806.00800.00803.00117009398800
2016-11-17796.00806.00796.00802.0064005129300
2016-11-16802.00802.00793.00800.0072005738100
2016-11-15796.00796.00785.00790.0077006077900
2016-11-14771.00801.00771.00787.001870014645600
2016-11-11805.00806.00786.00796.0079006309400
2016-11-10802.00805.00800.00802.0087006972500
2016-11-09805.00807.00780.00780.0080006297300
2016-11-08791.00803.00791.00799.0066005252900
2016-11-07795.00804.00795.00798.0061004874700
2016-11-04800.00800.00793.00796.00115009163300
2016-11-02800.00815.00800.00803.00120009663800
2016-11-01814.00820.00812.00819.0063005146300
2016-10-31821.00821.00811.00813.0059004806600
2016-10-28811.00820.00809.00820.001240010108700
2016-10-27806.00809.00804.00808.0064005159200
2016-10-26801.00805.00800.00805.0056004499600
2016-10-25802.00802.00800.00801.0048003843800
2016-10-24794.00802.00794.00801.0088007029200
2016-10-21801.00801.00793.00795.0068005418700
2016-10-20803.00803.00794.00798.001430011459900
2016-10-19794.00799.00790.00794.0054004292500
2016-10-18786.00795.00785.00793.0049003869500
2016-10-17783.00789.00780.00786.0029002274600
2016-10-14773.00783.00773.00781.0048003735200
2016-10-13775.00775.00774.00774.0052004026500
2016-10-12779.00781.00772.00775.0078006051400
2016-10-11776.00781.00776.00779.00115008930700
2016-10-07777.00777.00772.00776.0044003409700
2016-10-06782.00785.00774.00777.00120009349300
2016-10-05776.00785.00775.00777.0092007164400
2016-10-04787.00790.00770.00775.00110008574600
2016-10-03750.00788.00750.00775.002770021254800
2016-09-30806.00815.00806.00808.0076006152000
2016-09-29821.00824.00816.00817.00119009732900
2016-09-28820.00821.00815.00821.0057004672200
2016-09-27813.00818.00805.00816.0083006748300
2016-09-26820.00820.00802.00813.0082006630900
2016-09-23805.00818.00800.00817.00113009154400
2016-09-21801.00810.00801.00810.0061004921900
2016-09-20808.00808.00801.00802.001520012250600
2016-09-16793.00805.00790.00800.0081006468200
2016-09-15783.00800.00783.00793.0060004760400
2016-09-14790.00799.00784.00796.0064005076000
2016-09-13775.00790.00775.00783.0038002965600
2016-09-12790.00790.00780.00782.0066005168400
2016-09-09795.00799.00790.00790.001510011983600
2016-09-08805.00810.00791.00806.0077006172400
2016-09-07807.00811.00795.00806.001500012045400
2016-09-06807.00816.00792.00809.002910023427700
2016-09-05794.00799.00791.00792.001300010332500
2016-09-02789.00790.00784.00788.0069005439700
2016-09-01779.00788.00776.00788.0084006575000
2016-08-31771.00778.00771.00776.0066005110700
2016-08-30767.00774.00762.00770.0075005757100
2016-08-29773.00773.00759.00767.0084006441300
2016-08-26753.00759.00752.00752.0064004822700
2016-08-25757.00760.00755.00760.0054004088000
2016-08-24759.00763.00756.00757.00109008287000
2016-08-23772.00772.00756.00758.001840014097900
2016-08-22751.00758.00751.00756.002500018809500
2016-08-19727.00732.00727.00730.0050003650400
2016-08-18730.00731.00727.00727.0088006415300
2016-08-17735.00743.00730.00730.00112008204200
2016-08-16744.00744.00736.00738.0056004136600
2016-08-15747.00747.00739.00744.0033002452000
2016-08-12737.00742.00735.00738.0085006274000
2016-08-10733.00736.00725.00733.00122008914700
2016-08-09733.00736.00731.00736.0059004327000
2016-08-08736.00738.00731.00734.0069005068000
2016-08-05735.00741.00734.00734.0021001545700
2016-08-04737.00740.00732.00738.00117008612700
2016-08-03741.00746.00736.00736.0099007316600
2016-08-02749.00749.00742.00742.0044003274900
2016-08-01750.00750.00744.00744.0040002980900
2016-07-29743.00751.00740.00751.0069005148300
2016-07-28745.00756.00741.00745.002000014961000
2016-07-27750.00750.00741.00744.00134009977500
2016-07-26743.00746.00742.00743.0069005132300
2016-07-25747.00749.00744.00745.0061004551600
2016-07-22743.00747.00743.00746.0075005582900
2016-07-21746.00747.00743.00746.00123009167200
2016-07-20751.00751.00744.00746.001900014228200
2016-07-19750.00752.00739.00743.001660012362400
2016-07-15750.00753.00750.00750.001660012475600
2016-07-14754.00754.00750.00751.00123009251400
2016-07-13749.00753.00739.00749.006250046714300
2016-07-12783.00796.00779.00796.001340010553700
2016-07-11766.00780.00766.00768.0053004084900
2016-07-08766.00770.00749.00751.0094007123200
2016-07-07769.00773.00766.00766.0028002149700
2016-07-06770.00782.00766.00776.0056004320200
2016-07-05778.00778.00769.00769.0035002698500
2016-07-04785.00785.00775.00777.0050003901400
2016-07-01795.00795.00779.00781.0029002273700
2016-06-30798.00798.00775.00775.0070005484900
2016-06-29789.00792.00774.00791.0045003531000
2016-06-28774.00784.00744.00772.00110008448300
2016-06-27767.00785.00744.00780.001970015045900
2016-06-24787.00787.00732.00737.002390017900600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog