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
2026/02/24 945 945 895 929 492,000
2026/02/20 972 974 939 940 305,000
2026/02/19 1,003 1,003 966 979 336,200
2026/02/18 959 1,036 942 1,004 593,500
2026/02/17 937 999 920 961 651,200
2026/02/16 995 1,005 921 926 1,050,600
2026/02/13 1,130 1,150 991 1,000 1,981,200
2026/02/12 929 1,023 925 1,015 1,121,000
2026/02/10 900 927 895 919 448,600
2026/02/09 965 965 892 900 635,400
2026/02/06 875 937 857 935 617,700
2026/02/05 891 948 868 884 653,100
2026/02/04 876 897 868 885 366,900
2026/02/03 821 860 809 856 332,600
2026/02/02 859 887 789 800 736,300
2026/01/30 850 865 826 858 415,600
2026/01/29 835 842 808 835 536,100
2026/01/28 894 894 838 843 494,900
2026/01/27 908 921 872 902 425,500
2026/01/26 868 951 865 905 872,800
2026/01/23 880 925 868 873 662,800
2026/01/22 970 995 865 894 866,900
2026/01/21 940 1,003 914 949 1,100,700
2026/01/20 1,105 1,150 950 998 3,688,400
2026/01/19 910 1,045 900 1,045 2,425,200
2026/01/16 1,078 1,125 865 895 4,092,200
2026/01/15 915 1,070 865 984 8,090,900
2026/01/14 865 925 813 925 2,543,600
2026/01/13 775 775 730 775 932,600
2026/01/09 653 684 643 675 481,300
2026/01/08 660 698 648 654 883,000
2026/01/07 642 655 627 650 559,700
2026/01/06 609 613 605 613 111,300
2026/01/05 625 626 604 604 193,200
2025/12/30 646 648 613 624 481,300
2025/12/29 605 618 597 607 291,500
2025/12/26 584 598 575 595 233,400
2025/12/25 590 590 574 580 108,500
2025/12/24 573 595 570 571 235,300
2025/12/23 554 578 554 573 163,600
2025/12/22 569 570 556 556 98,700
2025/12/19 559 568 558 562 84,700
2025/12/18 570 573 558 565 120,100
2025/12/17 571 579 565 574 100,800
2025/12/16 590 592 563 565 176,000
2025/12/15 573 600 568 594 290,400
2025/12/12 550 574 544 573 217,000
2025/12/11 548 549 533 533 115,100
2025/12/10 558 564 544 545 151,900
2025/12/09 572 581 562 568 89,400
2025/12/08 581 581 569 572 151,000
2025/12/05 574 580 561 561 169,600
2025/12/04 593 594 573 580 149,800
2025/12/03 571 594 565 587 192,900
2025/12/02 597 601 566 566 272,000
2025/12/01 627 630 590 601 410,400
2025/11/28 611 654 597 607 1,034,900
2025/11/27 550 573 539 566 270,900
2025/11/26 537 553 536 548 125,900
2025/11/25 531 540 531 532 120,900
2025/11/21 518 548 517 531 169,100
2025/11/20 511 529 511 528 70,100
2025/11/19 516 519 505 510 52,700
2025/11/18 521 524 508 509 86,800
2025/11/17 531 535 517 519 48,200
2025/11/14 520 543 518 533 100,000
2025/11/13 513 540 512 540 236,700
2025/11/12 505 512 504 509 45,600
2025/11/11 505 507 501 505 29,800
2025/11/10 502 506 501 503 32,300
2025/11/07 501 501 490 500 37,800
2025/11/06 505 510 501 502 31,600
2025/11/05 512 512 496 505 74,400
2025/11/04 503 518 499 513 75,800
2025/10/31 498 503 491 503 85,500
2025/10/30 488 494 487 491 62,000
2025/10/29 496 497 482 485 84,500
2025/10/28 521 521 495 496 86,300
2025/10/27 522 528 519 522 125,700
2025/10/24 520 520 510 512 52,300
2025/10/23 511 520 505 520 89,700
2025/10/22 501 515 500 513 72,700
2025/10/21 505 506 500 505 31,200
2025/10/20 503 511 498 503 91,900
2025/10/17 490 497 488 495 85,600
2025/10/16 493 493 487 488 38,500
2025/10/15 488 494 486 488 39,300
2025/10/14 483 522 481 484 298,800
2025/10/10 504 504 483 483 70,600
2025/10/09 488 504 485 503 100,600
2025/10/08 489 490 484 485 33,400
2025/10/07 487 491 481 489 83,500
2025/10/06 479 487 479 486 60,900
2025/10/03 480 484 478 479 48,200
2025/10/02 485 489 480 480 53,200
2025/10/01 493 493 484 484 68,100
2025/09/30 500 504 494 498 46,900
2025/09/29 502 503 494 495 43,200
2025/09/26 491 504 491 504 74,400
2025/09/25 498 498 491 494 31,200
2025/09/24 500 500 488 495 61,800
2025/09/22 497 502 491 497 92,000
2025/09/19 481 495 480 495 127,400
2025/09/18 479 482 473 482 62,300
2025/09/17 482 482 471 479 115,000
2025/09/16 476 483 476 482 146,200
2025/09/12 474 478 466 477 91,500
2025/09/11 483 483 474 476 61,300
2025/09/10 486 488 478 484 72,900
2025/09/09 493 498 486 486 56,900
2025/09/08 496 503 488 490 101,400
2025/09/05 495 497 492 495 48,700
2025/09/04 503 504 495 495 40,400
2025/09/03 514 515 496 503 185,200
2025/09/02 489 525 489 512 200,300
2025/09/01 485 490 483 486 29,100
2025/08/29 490 491 485 485 28,900
2025/08/28 490 497 486 490 57,900
2025/08/27 489 493 483 492 76,500
2025/08/26 496 498 489 489 70,400
2025/08/25 499 500 490 495 114,500
2025/08/22 504 508 499 499 65,200
2025/08/21 497 512 494 503 184,400
2025/08/20 524 524 511 517 44,400
2025/08/19 540 540 516 519 93,600
2025/08/18 549 550 520 521 81,500
2025/08/15 557 560 534 540 109,600
2025/08/14 518 555 516 554 317,700
2025/08/13 528 528 516 528 114,300
2025/08/12 510 518 502 510 66,400
2025/08/08 507 509 502 507 43,700
2025/08/07 497 509 497 509 38,800
2025/08/06 501 503 494 499 30,000
2025/08/05 500 502 496 496 23,200
2025/08/04 500 502 496 498 32,500
2025/08/01 509 509 501 504 31,500
2025/07/31 510 514 500 501 29,000
2025/07/30 515 516 502 503 51,700
2025/07/29 517 517 508 509 26,700
2025/07/28 523 523 513 515 22,800
2025/07/25 535 535 515 519 44,000
2025/07/24 524 534 524 533 128,000
2025/07/23 523 525 519 524 75,500
2025/07/22 514 524 514 515 40,000
2025/07/18 519 524 514 514 34,000
2025/07/17 513 521 510 519 44,400
2025/07/16 518 522 513 513 50,400
2025/07/15 523 526 517 517 54,700
2025/07/14 519 529 519 523 99,100
2025/07/11 512 523 511 519 132,700
2025/07/10 513 517 506 507 85,900
2025/07/09 507 515 507 509 49,400
2025/07/08 510 512 500 507 107,900
2025/07/07 503 516 502 505 143,700
2025/07/04 493 502 493 495 58,000
2025/07/03 477 498 477 488 104,600
2025/07/02 476 480 470 475 56,300
2025/07/01 484 488 481 481 52,000
2025/06/30 492 492 477 483 68,900
2025/06/27 486 496 483 496 93,900
2025/06/26 487 494 486 493 125,700
2025/06/25 490 490 481 486 86,400
2025/06/24 504 505 489 491 69,800
2025/06/23 505 511 498 498 87,300
2025/06/20 507 509 506 506 59,300
2025/06/19 509 514 502 511 63,100
2025/06/18 506 519 506 510 159,800
2025/06/17 496 501 492 498 88,900
2025/06/16 489 499 489 496 61,300
2025/06/13 496 496 488 488 58,700
2025/06/12 498 501 495 497 44,600
2025/06/11 500 505 498 498 49,300
2025/06/10 500 502 497 497 48,100
2025/06/09 500 505 494 500 81,300
2025/06/06 496 499 487 496 119,900
2025/06/05 483 505 483 499 152,300
2025/06/04 481 492 481 483 47,700
2025/06/03 487 487 481 482 62,200
2025/06/02 490 491 483 486 66,200
2025/05/30 476 495 476 492 84,500
2025/05/29 480 485 477 477 65,000
2025/05/28 484 488 476 480 93,400
2025/05/27 475 485 475 479 45,000
2025/05/26 475 482 475 475 51,100
2025/05/23 477 481 474 475 63,900
2025/05/22 478 481 476 477 51,900
2025/05/21 478 488 478 482 49,600
2025/05/20 480 484 475 478 56,800
2025/05/19 485 486 480 480 55,500
2025/05/16 485 492 478 484 63,900
2025/05/15 490 493 480 480 61,800
2025/05/14 473 494 473 493 84,500
2025/05/13 486 489 473 473 61,500
2025/05/12 479 486 478 486 50,000
2025/05/09 481 484 475 479 100,400
2025/05/08 481 482 472 477 66,300
2025/05/07 478 485 477 482 81,200
2025/05/02 485 486 478 481 57,400
2025/05/01 489 491 481 481 77,500
2025/04/30 494 496 478 481 90,700

このページの先頭へ