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 |
|---|---|---|---|---|---|
| 2024/07/26 | 450 | 458 | 449 | 452 | 56,100 |
| 2024/07/25 | 455 | 455 | 445 | 448 | 133,000 |
| 2024/07/24 | 459 | 464 | 452 | 452 | 78,200 |
| 2024/07/23 | 454 | 462 | 453 | 460 | 103,600 |
| 2024/07/22 | 470 | 470 | 454 | 454 | 149,300 |
| 2024/07/19 | 471 | 471 | 466 | 470 | 96,300 |
| 2024/07/18 | 472 | 475 | 470 | 470 | 51,800 |
| 2024/07/17 | 473 | 478 | 472 | 475 | 60,500 |
| 2024/07/16 | 479 | 480 | 472 | 472 | 61,900 |
| 2024/07/12 | 474 | 482 | 474 | 481 | 76,000 |
| 2024/07/11 | 474 | 478 | 471 | 474 | 92,100 |
| 2024/07/10 | 474 | 476 | 468 | 474 | 77,600 |
| 2024/07/09 | 468 | 479 | 467 | 474 | 96,900 |
| 2024/07/08 | 475 | 475 | 465 | 469 | 175,100 |
| 2024/07/05 | 486 | 492 | 473 | 475 | 211,300 |
| 2024/07/04 | 482 | 506 | 482 | 490 | 298,800 |
| 2024/07/03 | 481 | 485 | 472 | 476 | 162,200 |
| 2024/07/02 | 482 | 484 | 473 | 481 | 159,300 |
| 2024/07/01 | 484 | 488 | 480 | 482 | 105,900 |
| 2024/06/28 | 485 | 488 | 479 | 479 | 78,200 |
| 2024/06/27 | 482 | 484 | 476 | 481 | 127,900 |
| 2024/06/26 | 487 | 490 | 477 | 482 | 257,400 |
| 2024/06/25 | 484 | 490 | 477 | 481 | 300,600 |
| 2024/06/24 | 478 | 490 | 476 | 483 | 593,500 |
| 2024/06/21 | 519 | 528 | 516 | 524 | 163,100 |
| 2024/06/20 | 530 | 534 | 522 | 527 | 52,600 |
| 2024/06/19 | 534 | 537 | 530 | 533 | 55,900 |
| 2024/06/18 | 529 | 534 | 529 | 532 | 49,700 |
| 2024/06/17 | 530 | 547 | 522 | 530 | 219,500 |
| 2024/06/14 | 530 | 530 | 519 | 527 | 101,400 |
| 2024/06/13 | 523 | 523 | 511 | 516 | 58,900 |
| 2024/06/12 | 523 | 526 | 521 | 521 | 37,200 |
| 2024/06/11 | 525 | 530 | 521 | 521 | 47,800 |
| 2024/06/10 | 515 | 520 | 514 | 520 | 41,700 |
| 2024/06/07 | 511 | 517 | 511 | 515 | 32,300 |
| 2024/06/06 | 517 | 517 | 510 | 511 | 42,700 |
| 2024/06/05 | 518 | 518 | 511 | 512 | 40,700 |
| 2024/06/04 | 511 | 523 | 511 | 523 | 45,800 |
| 2024/06/03 | 529 | 529 | 515 | 515 | 62,600 |
| 2024/05/31 | 508 | 515 | 507 | 515 | 48,600 |
| 2024/05/30 | 498 | 508 | 493 | 505 | 79,800 |
| 2024/05/29 | 508 | 508 | 499 | 499 | 33,400 |
| 2024/05/28 | 500 | 510 | 500 | 509 | 35,300 |
| 2024/05/27 | 501 | 504 | 498 | 499 | 45,500 |
| 2024/05/24 | 504 | 506 | 500 | 501 | 42,700 |
| 2024/05/23 | 510 | 510 | 502 | 508 | 51,900 |
| 2024/05/22 | 517 | 519 | 510 | 510 | 43,500 |
| 2024/05/21 | 518 | 525 | 516 | 516 | 56,500 |
| 2024/05/20 | 509 | 523 | 509 | 519 | 51,800 |
| 2024/05/17 | 512 | 515 | 509 | 512 | 54,500 |
| 2024/05/16 | 520 | 522 | 510 | 514 | 76,500 |
| 2024/05/15 | 528 | 528 | 521 | 527 | 45,400 |
| 2024/05/14 | 521 | 527 | 520 | 527 | 47,900 |
| 2024/05/13 | 515 | 520 | 515 | 520 | 25,700 |
| 2024/05/10 | 520 | 521 | 516 | 521 | 17,400 |
| 2024/05/09 | 519 | 521 | 513 | 519 | 25,400 |
| 2024/05/08 | 516 | 522 | 515 | 515 | 28,100 |
| 2024/05/07 | 513 | 519 | 513 | 519 | 26,000 |
| 2024/05/02 | 513 | 514 | 510 | 512 | 30,800 |
| 2024/05/01 | 521 | 522 | 512 | 512 | 28,300 |
| 2024/04/30 | 518 | 524 | 518 | 522 | 34,500 |
| 2024/04/26 | 519 | 520 | 510 | 517 | 166,400 |
| 2024/04/25 | 523 | 523 | 513 | 513 | 41,300 |
| 2024/04/24 | 519 | 522 | 516 | 519 | 42,000 |
| 2024/04/23 | 516 | 519 | 512 | 515 | 45,500 |
| 2024/04/22 | 512 | 520 | 505 | 510 | 83,900 |
| 2024/04/19 | 522 | 522 | 505 | 508 | 120,100 |
| 2024/04/18 | 520 | 527 | 519 | 522 | 25,300 |
| 2024/04/17 | 530 | 530 | 517 | 520 | 54,300 |
| 2024/04/16 | 539 | 539 | 526 | 529 | 81,000 |
| 2024/04/15 | 531 | 542 | 530 | 539 | 80,300 |
| 2024/04/12 | 533 | 539 | 533 | 537 | 47,400 |
| 2024/04/11 | 534 | 539 | 532 | 533 | 32,100 |
| 2024/04/10 | 539 | 542 | 534 | 538 | 43,500 |
| 2024/04/09 | 526 | 545 | 525 | 536 | 116,800 |
| 2024/04/08 | 528 | 534 | 525 | 527 | 60,800 |
| 2024/04/05 | 528 | 528 | 520 | 527 | 72,500 |
| 2024/04/04 | 521 | 536 | 516 | 535 | 142,100 |
| 2024/04/03 | 518 | 529 | 515 | 521 | 100,500 |
| 2024/04/02 | 540 | 542 | 521 | 521 | 88,600 |
| 2024/04/01 | 540 | 547 | 536 | 537 | 108,400 |
| 2024/03/29 | 530 | 537 | 527 | 536 | 80,100 |
| 2024/03/28 | 520 | 530 | 519 | 526 | 75,700 |
| 2024/03/27 | 520 | 526 | 520 | 523 | 63,800 |
| 2024/03/26 | 519 | 519 | 514 | 516 | 42,100 |
| 2024/03/25 | 524 | 527 | 520 | 520 | 65,000 |
| 2024/03/22 | 531 | 532 | 523 | 527 | 87,400 |
| 2024/03/21 | 532 | 535 | 524 | 530 | 89,300 |
| 2024/03/19 | 533 | 536 | 527 | 531 | 75,300 |
| 2024/03/18 | 522 | 534 | 522 | 532 | 87,100 |
| 2024/03/15 | 515 | 524 | 515 | 520 | 56,700 |
| 2024/03/14 | 511 | 520 | 511 | 519 | 46,100 |
| 2024/03/13 | 529 | 529 | 509 | 513 | 95,900 |
| 2024/03/12 | 504 | 523 | 497 | 522 | 121,100 |
| 2024/03/11 | 529 | 529 | 501 | 508 | 134,400 |
| 2024/03/08 | 525 | 540 | 525 | 533 | 149,200 |
| 2024/03/07 | 535 | 537 | 518 | 521 | 102,700 |
| 2024/03/06 | 535 | 540 | 523 | 528 | 199,400 |
| 2024/03/05 | 515 | 530 | 508 | 527 | 416,500 |
| 2024/03/04 | 496 | 507 | 496 | 505 | 128,300 |
| 2024/03/01 | 497 | 499 | 491 | 495 | 81,300 |
| 2024/02/29 | 493 | 498 | 490 | 495 | 59,300 |
| 2024/02/28 | 489 | 499 | 489 | 493 | 100,800 |
| 2024/02/27 | 492 | 492 | 484 | 489 | 206,700 |
| 2024/02/26 | 490 | 500 | 485 | 493 | 171,200 |
| 2024/02/22 | 492 | 494 | 484 | 490 | 149,200 |
| 2024/02/21 | 496 | 497 | 488 | 488 | 185,100 |
| 2024/02/20 | 509 | 509 | 496 | 497 | 181,900 |
| 2024/02/19 | 504 | 505 | 492 | 504 | 228,700 |
| 2024/02/16 | 492 | 508 | 479 | 504 | 229,700 |
| 2024/02/15 | 520 | 520 | 485 | 487 | 380,300 |
| 2024/02/14 | 531 | 532 | 521 | 521 | 126,800 |
| 2024/02/13 | 567 | 570 | 531 | 532 | 398,700 |
| 2024/02/09 | 590 | 593 | 584 | 591 | 72,100 |
| 2024/02/08 | 592 | 593 | 579 | 592 | 100,800 |
| 2024/02/07 | 591 | 596 | 588 | 591 | 51,100 |
| 2024/02/06 | 602 | 602 | 591 | 593 | 67,300 |
| 2024/02/05 | 593 | 603 | 590 | 603 | 78,300 |
| 2024/02/02 | 600 | 602 | 591 | 595 | 70,500 |
| 2024/02/01 | 608 | 608 | 594 | 597 | 113,700 |
| 2024/01/31 | 614 | 616 | 603 | 615 | 88,100 |
| 2024/01/30 | 628 | 639 | 617 | 619 | 528,900 |
| 2024/01/29 | 632 | 640 | 626 | 630 | 141,700 |
| 2024/01/26 | 624 | 632 | 616 | 620 | 113,600 |
| 2024/01/25 | 610 | 624 | 606 | 619 | 98,200 |
| 2024/01/24 | 606 | 609 | 601 | 604 | 54,600 |
| 2024/01/23 | 620 | 622 | 607 | 607 | 69,400 |
| 2024/01/22 | 626 | 626 | 614 | 614 | 91,100 |
| 2024/01/19 | 620 | 628 | 615 | 616 | 83,200 |
| 2024/01/18 | 612 | 620 | 607 | 618 | 65,000 |
| 2024/01/17 | 631 | 641 | 615 | 616 | 139,400 |
| 2024/01/16 | 627 | 628 | 611 | 611 | 67,900 |
| 2024/01/15 | 629 | 630 | 615 | 620 | 93,300 |
| 2024/01/12 | 615 | 631 | 614 | 624 | 249,900 |
| 2024/01/11 | 603 | 607 | 598 | 605 | 84,400 |
| 2024/01/10 | 600 | 603 | 599 | 599 | 53,700 |
| 2024/01/09 | 600 | 608 | 595 | 600 | 46,700 |
| 2024/01/05 | 601 | 601 | 592 | 593 | 85,500 |
| 2024/01/04 | 577 | 603 | 575 | 602 | 129,100 |
| 2023/12/29 | 582 | 582 | 573 | 577 | 53,400 |
| 2023/12/28 | 567 | 578 | 561 | 577 | 51,000 |
| 2023/12/27 | 555 | 577 | 555 | 573 | 204,900 |
| 2023/12/26 | 553 | 558 | 552 | 554 | 197,600 |
| 2023/12/25 | 584 | 584 | 560 | 560 | 132,700 |
| 2023/12/22 | 585 | 590 | 580 | 580 | 68,700 |
| 2023/12/21 | 584 | 591 | 582 | 584 | 49,800 |
| 2023/12/20 | 595 | 598 | 591 | 593 | 49,500 |
| 2023/12/19 | 581 | 593 | 581 | 593 | 42,100 |
| 2023/12/18 | 578 | 584 | 576 | 581 | 108,100 |
| 2023/12/15 | 575 | 593 | 575 | 593 | 71,600 |
| 2023/12/14 | 585 | 589 | 573 | 575 | 73,400 |
| 2023/12/13 | 590 | 596 | 580 | 587 | 83,900 |
| 2023/12/12 | 586 | 605 | 585 | 589 | 121,300 |
| 2023/12/11 | 582 | 587 | 578 | 578 | 67,900 |
| 2023/12/08 | 582 | 582 | 571 | 577 | 191,300 |
| 2023/12/07 | 605 | 605 | 586 | 586 | 127,500 |
| 2023/12/06 | 600 | 613 | 599 | 611 | 94,200 |
| 2023/12/05 | 601 | 610 | 597 | 603 | 128,600 |
| 2023/12/04 | 617 | 617 | 600 | 606 | 206,200 |
| 2023/12/01 | 630 | 632 | 617 | 617 | 80,700 |
| 2023/11/30 | 635 | 636 | 624 | 631 | 87,100 |
| 2023/11/29 | 645 | 652 | 635 | 636 | 98,200 |
| 2023/11/28 | 649 | 657 | 647 | 649 | 35,300 |
| 2023/11/27 | 657 | 663 | 646 | 649 | 51,500 |
| 2023/11/24 | 654 | 666 | 649 | 655 | 103,900 |
| 2023/11/22 | 647 | 650 | 640 | 645 | 89,400 |
| 2023/11/21 | 650 | 655 | 645 | 647 | 67,700 |
| 2023/11/20 | 652 | 661 | 650 | 650 | 98,100 |
| 2023/11/17 | 665 | 668 | 652 | 660 | 61,400 |
| 2023/11/16 | 661 | 676 | 660 | 666 | 103,400 |
| 2023/11/15 | 665 | 670 | 659 | 667 | 99,500 |
| 2023/11/14 | 628 | 656 | 628 | 653 | 112,600 |
| 2023/11/13 | 636 | 636 | 620 | 630 | 73,900 |
| 2023/11/10 | 648 | 653 | 635 | 635 | 74,000 |
| 2023/11/09 | 663 | 665 | 649 | 654 | 109,600 |
| 2023/11/08 | 674 | 678 | 651 | 663 | 190,700 |
| 2023/11/07 | 648 | 718 | 645 | 684 | 581,900 |
| 2023/11/06 | 655 | 664 | 642 | 653 | 225,600 |
| 2023/11/02 | 644 | 654 | 641 | 648 | 105,500 |
| 2023/11/01 | 637 | 642 | 629 | 632 | 67,700 |
| 2023/10/31 | 623 | 630 | 606 | 630 | 95,100 |
| 2023/10/30 | 635 | 641 | 619 | 626 | 215,700 |
| 2023/10/27 | 634 | 654 | 634 | 645 | 119,100 |
| 2023/10/26 | 619 | 636 | 616 | 629 | 84,700 |
| 2023/10/25 | 634 | 635 | 619 | 629 | 100,200 |
| 2023/10/24 | 607 | 628 | 600 | 624 | 145,000 |
| 2023/10/23 | 627 | 627 | 603 | 607 | 118,100 |
| 2023/10/20 | 609 | 629 | 607 | 627 | 107,600 |
| 2023/10/19 | 612 | 633 | 612 | 616 | 81,600 |
| 2023/10/18 | 616 | 627 | 614 | 626 | 73,900 |
| 2023/10/17 | 622 | 630 | 611 | 616 | 74,500 |
| 2023/10/16 | 608 | 621 | 599 | 612 | 132,900 |
| 2023/10/13 | 659 | 659 | 622 | 622 | 210,400 |
| 2023/10/12 | 650 | 663 | 636 | 660 | 176,100 |
| 2023/10/11 | 676 | 676 | 655 | 655 | 107,100 |
| 2023/10/10 | 668 | 677 | 661 | 672 | 112,700 |
| 2023/10/06 | 670 | 673 | 661 | 663 | 88,300 |
| 2023/10/05 | 642 | 666 | 642 | 665 | 142,800 |
| 2023/10/04 | 650 | 654 | 629 | 636 | 303,200 |
| 2023/10/03 | 679 | 683 | 660 | 660 | 199,800 |