日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エンビプロ・ホールディングス(5698)の株価時系列情報

エンビプロ・ホールディングス(5698)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,765 1,806 1,718 1,798 100,300
2021/12/29 1,794 1,820 1,773 1,777 55,600
2021/12/28 1,799 1,813 1,780 1,797 86,100
2021/12/27 1,830 1,830 1,773 1,783 62,100
2021/12/24 1,815 1,838 1,782 1,798 111,900
2021/12/23 1,785 1,805 1,773 1,800 90,400
2021/12/22 1,740 1,803 1,740 1,766 160,100
2021/12/21 1,734 1,773 1,710 1,735 123,900
2021/12/20 1,741 1,772 1,706 1,710 119,900
2021/12/17 1,800 1,807 1,755 1,768 125,600
2021/12/16 1,835 1,845 1,783 1,791 152,800
2021/12/15 1,806 1,859 1,805 1,832 87,800
2021/12/14 1,825 1,872 1,801 1,808 118,200
2021/12/13 1,871 1,915 1,836 1,844 106,300
2021/12/10 1,920 1,931 1,840 1,854 208,100
2021/12/09 2,143 2,143 1,937 1,960 234,700
2021/12/08 2,030 2,087 2,003 2,043 179,200
2021/12/07 1,937 2,005 1,925 1,998 212,600
2021/12/06 1,964 1,965 1,883 1,924 191,500
2021/12/03 1,871 2,020 1,870 2,014 314,600
2021/12/02 1,898 1,925 1,840 1,866 191,600
2021/12/01 1,901 1,973 1,851 1,938 210,500
2021/11/30 1,921 1,973 1,897 1,897 161,500
2021/11/29 1,894 1,987 1,869 1,914 248,100
2021/11/26 2,027 2,050 1,946 1,974 229,400
2021/11/25 2,088 2,088 2,036 2,036 89,400
2021/11/24 2,074 2,078 2,027 2,048 181,800
2021/11/22 2,110 2,111 2,052 2,073 261,300
2021/11/19 2,186 2,214 2,127 2,144 167,100
2021/11/18 2,116 2,188 2,104 2,168 188,800
2021/11/17 2,230 2,238 2,127 2,146 255,100
2021/11/16 2,246 2,275 2,180 2,218 199,900
2021/11/15 2,330 2,357 2,212 2,232 294,500
2021/11/12 2,208 2,330 2,191 2,311 334,800
2021/11/11 2,182 2,251 2,170 2,197 289,700
2021/11/10 2,256 2,322 2,160 2,185 394,600
2021/11/09 2,444 2,448 2,220 2,251 660,600
2021/11/08 2,649 2,649 2,464 2,471 404,000
2021/11/05 2,723 2,818 2,637 2,644 424,400
2021/11/04 2,580 2,737 2,555 2,723 384,900
2021/11/02 2,541 2,648 2,501 2,612 343,200
2021/11/01 2,557 2,575 2,442 2,517 343,500
2021/10/29 2,491 2,548 2,454 2,528 263,200
2021/10/28 2,548 2,583 2,414 2,466 457,600
2021/10/27 2,640 2,660 2,555 2,598 276,200
2021/10/26 2,570 2,634 2,517 2,630 369,100
2021/10/25 2,670 2,789 2,539 2,602 767,100
2021/10/22 2,603 2,644 2,519 2,594 758,100
2021/10/21 2,591 2,802 2,555 2,671 1,147,600
2021/10/20 2,615 2,615 2,480 2,541 452,600
2021/10/19 2,614 2,715 2,551 2,624 722,600
2021/10/18 2,477 2,623 2,434 2,596 800,600
2021/10/15 2,346 2,490 2,323 2,413 695,500
2021/10/14 2,301 2,350 2,171 2,275 415,300
2021/10/13 2,315 2,426 2,304 2,325 495,500
2021/10/12 2,297 2,414 2,221 2,330 763,900
2021/10/11 2,142 2,254 2,130 2,247 576,700
2021/10/08 1,920 2,109 1,920 2,092 382,800
2021/10/07 1,931 1,992 1,888 1,904 188,000
2021/10/06 1,950 2,022 1,907 1,923 250,600
2021/10/05 1,886 1,967 1,819 1,948 441,200
2021/10/04 2,055 2,077 1,874 1,925 447,000
2021/10/01 2,037 2,079 1,958 2,045 396,000
2021/09/30 1,950 2,130 1,900 2,057 844,800
2021/09/29 1,733 1,944 1,733 1,935 477,400
2021/09/28 1,775 1,784 1,730 1,766 159,500
2021/09/27 1,824 1,824 1,757 1,783 241,700
2021/09/24 1,834 1,864 1,797 1,811 301,900
2021/09/22 1,791 1,804 1,702 1,754 323,100
2021/09/21 1,789 1,822 1,730 1,783 340,300
2021/09/17 1,700 1,850 1,685 1,847 442,700
2021/09/16 1,750 1,759 1,663 1,720 221,100
2021/09/15 1,688 1,741 1,665 1,732 231,400
2021/09/14 1,618 1,732 1,616 1,717 427,400
2021/09/13 1,600 1,609 1,560 1,600 140,300
2021/09/10 1,561 1,614 1,551 1,590 154,800
2021/09/09 1,580 1,580 1,542 1,565 85,800
2021/09/08 1,550 1,589 1,539 1,586 112,500
2021/09/07 1,594 1,601 1,550 1,558 130,500
2021/09/06 1,585 1,615 1,545 1,594 178,500
2021/09/03 1,621 1,635 1,558 1,565 191,100
2021/09/02 1,648 1,652 1,583 1,623 209,700
2021/09/01 1,578 1,705 1,555 1,639 385,000
2021/08/31 1,633 1,656 1,590 1,590 285,100
2021/08/30 1,545 1,598 1,531 1,596 212,900
2021/08/27 1,522 1,559 1,505 1,505 162,900
2021/08/26 1,500 1,545 1,495 1,541 164,700
2021/08/25 1,513 1,530 1,473 1,491 164,600
2021/08/24 1,447 1,499 1,435 1,486 182,300
2021/08/23 1,411 1,479 1,405 1,435 184,100
2021/08/20 1,436 1,450 1,365 1,377 285,600
2021/08/19 1,494 1,518 1,451 1,451 240,000
2021/08/18 1,555 1,564 1,450 1,500 316,700
2021/08/17 1,601 1,619 1,528 1,582 246,600
2021/08/16 1,609 1,639 1,501 1,608 531,800
2021/08/13 1,531 1,680 1,519 1,668 1,276,000
2021/08/12 1,392 1,548 1,360 1,498 2,037,600
2021/08/11 1,299 1,309 1,223 1,249 238,800
2021/08/10 1,252 1,288 1,241 1,288 97,300
2021/08/06 1,270 1,291 1,248 1,249 65,200
2021/08/05 1,263 1,275 1,226 1,270 119,500
2021/08/04 1,325 1,325 1,264 1,271 101,600
2021/08/03 1,302 1,326 1,292 1,310 157,300
2021/08/02 1,277 1,306 1,262 1,288 125,400
2021/07/30 1,277 1,277 1,245 1,263 92,700
2021/07/29 1,280 1,304 1,266 1,291 96,600
2021/07/28 1,315 1,322 1,250 1,263 182,800
2021/07/27 1,279 1,314 1,266 1,312 154,300
2021/07/26 1,244 1,287 1,242 1,272 124,000
2021/07/21 1,258 1,262 1,221 1,221 102,900
2021/07/20 1,238 1,261 1,221 1,228 168,200
2021/07/19 1,299 1,299 1,238 1,247 201,200
2021/07/16 1,267 1,313 1,255 1,310 197,500
2021/07/15 1,299 1,299 1,227 1,268 278,500
2021/07/14 1,323 1,335 1,289 1,315 319,100
2021/07/13 1,250 1,321 1,232 1,314 416,000
2021/07/12 1,250 1,262 1,228 1,240 109,100
2021/07/09 1,180 1,227 1,180 1,220 155,700
2021/07/08 1,241 1,251 1,184 1,188 180,100
2021/07/07 1,235 1,282 1,228 1,241 333,500
2021/07/06 1,140 1,282 1,136 1,261 565,400
2021/07/05 1,186 1,188 1,142 1,142 152,000
2021/07/02 1,167 1,197 1,164 1,188 83,900
2021/07/01 1,227 1,227 1,158 1,165 251,900
2021/06/30 1,235 1,239 1,193 1,228 133,900
2021/06/29 1,215 1,252 1,210 1,239 133,700
2021/06/28 1,262 1,277 1,246 1,250 170,600
2021/06/25 1,209 1,249 1,192 1,246 204,000
2021/06/24 1,213 1,216 1,177 1,197 164,600
2021/06/23 1,233 1,240 1,195 1,208 122,600
2021/06/22 1,265 1,265 1,219 1,233 121,300
2021/06/21 1,210 1,240 1,201 1,205 191,000
2021/06/18 1,306 1,308 1,256 1,264 185,800
2021/06/17 1,337 1,340 1,292 1,314 269,600
2021/06/16 1,280 1,315 1,266 1,315 271,600
2021/06/15 1,262 1,278 1,251 1,276 151,800
2021/06/14 1,220 1,263 1,202 1,260 181,200
2021/06/11 1,239 1,247 1,207 1,210 192,100
2021/06/10 1,283 1,290 1,241 1,255 187,400
2021/06/09 1,225 1,277 1,215 1,262 218,500
2021/06/08 1,216 1,251 1,212 1,219 148,800
2021/06/07 1,218 1,286 1,218 1,228 397,400
2021/06/04 1,235 1,250 1,186 1,204 253,000
2021/06/03 1,223 1,240 1,183 1,200 369,600
2021/06/02 1,139 1,208 1,132 1,207 448,100
2021/06/01 1,130 1,140 1,096 1,128 228,200
2021/05/31 1,080 1,127 1,063 1,127 384,900
2021/05/28 1,075 1,075 1,048 1,063 116,500
2021/05/27 1,082 1,092 1,043 1,046 179,300
2021/05/26 1,066 1,087 1,045 1,083 155,800
2021/05/25 1,061 1,114 1,061 1,078 423,300
2021/05/24 1,031 1,065 1,006 1,059 570,600
2021/05/21 1,056 1,088 1,010 1,016 498,500
2021/05/20 1,091 1,118 1,068 1,083 305,700
2021/05/19 998 1,154 995 1,105 824,700
2021/05/18 941 1,000 937 1,000 227,900
2021/05/17 1,045 1,045 911 924 642,600
2021/05/14 1,078 1,100 1,015 1,065 208,000
2021/05/13 1,031 1,083 1,024 1,057 159,500
2021/05/12 1,131 1,145 1,041 1,054 298,900
2021/05/11 1,130 1,170 1,117 1,128 241,500
2021/05/10 1,113 1,164 1,095 1,134 243,300
2021/05/07 1,067 1,136 1,046 1,127 411,200
2021/05/06 1,023 1,059 1,016 1,055 127,000
2021/04/30 1,024 1,053 1,009 1,014 183,500
2021/04/28 1,010 1,018 993 1,014 61,700
2021/04/27 994 1,011 980 995 78,800
2021/04/26 999 1,007 965 980 87,600
2021/04/23 1,023 1,025 986 988 108,300
2021/04/22 991 1,023 980 1,023 138,300
2021/04/21 976 992 958 980 108,800
2021/04/20 989 1,006 972 999 107,700
2021/04/19 1,008 1,008 983 994 100,500
2021/04/16 1,011 1,017 972 1,007 111,400
2021/04/15 1,028 1,037 996 1,002 156,200
2021/04/14 1,042 1,090 1,007 1,018 298,300
2021/04/13 1,006 1,041 993 1,037 192,500
2021/04/12 1,030 1,082 1,010 1,010 554,300
2021/04/09 1,031 1,044 999 1,006 222,500
2021/04/08 980 1,038 957 1,038 309,100
2021/04/07 933 991 933 991 143,900
2021/04/06 951 961 924 933 108,300
2021/04/05 965 977 929 944 198,200
2021/04/02 1,022 1,022 960 967 254,300
2021/04/01 1,022 1,030 985 1,008 322,400
2021/03/31 957 1,044 957 1,020 435,200
2021/03/30 950 993 926 963 361,900
2021/03/29 983 1,032 941 948 676,500
2021/03/26 918 965 890 950 418,500
2021/03/25 863 917 862 909 269,300
2021/03/24 873 880 839 861 221,900
2021/03/23 842 917 842 892 655,600
2021/03/22 821 856 820 841 185,600
2021/03/19 823 843 812 834 145,300
2021/03/18 825 826 804 819 109,000
2021/03/17 841 843 825 828 96,600
2021/03/16 845 851 823 851 99,100
2021/03/15 854 870 836 853 125,700
2021/03/12 830 859 815 853 140,000
2021/03/11 832 853 813 830 125,200
2021/03/10 842 842 808 818 227,900
2021/03/09 816 869 794 849 445,400
2021/03/08 799 823 794 806 101,400
2021/03/05 803 805 766 789 121,400
2021/03/04 824 832 796 810 147,100
2021/03/03 830 849 814 836 193,300
2021/03/02 815 831 788 821 245,000
2021/03/01 808 816 765 800 411,400
2021/02/26 734 785 734 778 216,500
2021/02/25 778 778 743 744 91,900
2021/02/24 755 796 752 759 135,000
2021/02/22 738 762 734 755 83,300
2021/02/19 728 730 705 717 104,200
2021/02/18 767 767 727 740 141,700
2021/02/17 767 774 762 770 50,400
2021/02/16 776 785 767 775 78,400
2021/02/15 786 800 757 787 155,000
2021/02/12 810 810 773 784 227,400
2021/02/10 763 825 757 807 563,700
2021/02/09 792 792 754 763 765,500
2021/02/08 675 693 675 692 53,900
2021/02/05 684 684 671 675 20,900
2021/02/04 685 688 668 677 34,500
2021/02/03 680 689 673 682 24,900
2021/02/02 670 681 660 679 54,000
2021/02/01 650 678 650 671 44,900
2021/01/29 683 683 650 656 111,700
2021/01/28 657 681 641 681 125,300
2021/01/27 679 686 665 667 65,000
2021/01/26 709 709 678 682 50,700
2021/01/25 700 702 683 699 77,500
2021/01/22 720 720 692 704 91,900
2021/01/21 731 743 706 712 117,600
2021/01/20 734 742 710 738 140,400
2021/01/19 740 754 723 731 236,200
2021/01/18 708 743 705 736 301,200
2021/01/15 698 705 660 698 186,500
2021/01/14 725 728 660 678 267,100
2021/01/13 690 744 685 738 250,300
2021/01/12 654 680 651 680 66,100
2021/01/08 670 672 645 653 84,800
2021/01/07 659 674 658 660 67,000
2021/01/06 653 680 650 657 77,600
2021/01/05 668 668 636 652 143,700
2021/01/04 705 705 671 674 102,500

このページの先頭へ