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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 492 | 497 | 488 | 490 | 89,200 |
| 2025/04/25 | 486 | 495 | 486 | 493 | 101,900 |
| 2025/04/24 | 491 | 492 | 485 | 486 | 51,200 |
| 2025/04/23 | 483 | 492 | 483 | 487 | 73,000 |
| 2025/04/22 | 481 | 494 | 480 | 481 | 73,700 |
| 2025/04/21 | 485 | 492 | 481 | 481 | 81,500 |
| 2025/04/18 | 477 | 488 | 475 | 485 | 75,900 |
| 2025/04/17 | 463 | 474 | 463 | 474 | 74,700 |
| 2025/04/16 | 464 | 468 | 461 | 463 | 68,600 |
| 2025/04/15 | 457 | 468 | 456 | 460 | 71,500 |
| 2025/04/14 | 450 | 463 | 448 | 456 | 73,200 |
| 2025/04/11 | 435 | 446 | 426 | 443 | 109,200 |
| 2025/04/10 | 437 | 439 | 429 | 439 | 130,300 |
| 2025/04/09 | 406 | 416 | 399 | 405 | 179,500 |
| 2025/04/08 | 398 | 427 | 398 | 414 | 191,200 |
| 2025/04/07 | 384 | 411 | 378 | 390 | 227,400 |
| 2025/04/04 | 442 | 445 | 415 | 420 | 203,600 |
| 2025/04/03 | 436 | 455 | 435 | 455 | 117,400 |
| 2025/04/02 | 469 | 469 | 458 | 458 | 100,300 |
| 2025/04/01 | 474 | 484 | 464 | 464 | 133,700 |
| 2025/03/31 | 459 | 459 | 447 | 451 | 90,200 |
| 2025/03/28 | 476 | 476 | 461 | 462 | 62,000 |
| 2025/03/27 | 474 | 474 | 463 | 472 | 54,500 |
| 2025/03/26 | 476 | 480 | 464 | 474 | 65,100 |
| 2025/03/25 | 487 | 489 | 471 | 471 | 56,900 |
| 2025/03/24 | 486 | 489 | 472 | 479 | 105,900 |
| 2025/03/21 | 487 | 493 | 480 | 485 | 101,200 |
| 2025/03/19 | 485 | 499 | 485 | 494 | 130,300 |
| 2025/03/18 | 473 | 483 | 467 | 482 | 136,400 |
| 2025/03/17 | 470 | 476 | 468 | 472 | 80,500 |
| 2025/03/14 | 471 | 477 | 467 | 467 | 121,000 |
| 2025/03/13 | 465 | 476 | 460 | 471 | 158,800 |
| 2025/03/12 | 456 | 465 | 456 | 465 | 116,300 |
| 2025/03/11 | 448 | 458 | 447 | 454 | 131,400 |
| 2025/03/10 | 450 | 459 | 450 | 454 | 105,000 |
| 2025/03/07 | 438 | 457 | 433 | 450 | 141,000 |
| 2025/03/06 | 432 | 440 | 430 | 440 | 81,800 |
| 2025/03/05 | 424 | 438 | 424 | 433 | 158,300 |
| 2025/03/04 | 422 | 423 | 410 | 421 | 101,800 |
| 2025/03/03 | 413 | 420 | 411 | 418 | 90,600 |
| 2025/02/28 | 412 | 414 | 406 | 406 | 54,400 |
| 2025/02/27 | 410 | 415 | 409 | 415 | 64,500 |
| 2025/02/26 | 410 | 413 | 405 | 405 | 107,300 |
| 2025/02/25 | 419 | 419 | 410 | 414 | 147,300 |
| 2025/02/21 | 420 | 435 | 412 | 415 | 871,300 |
| 2025/02/20 | 391 | 391 | 382 | 384 | 38,400 |
| 2025/02/19 | 389 | 393 | 388 | 389 | 32,100 |
| 2025/02/18 | 384 | 389 | 382 | 389 | 41,400 |
| 2025/02/17 | 379 | 388 | 377 | 383 | 102,700 |
| 2025/02/14 | 391 | 392 | 377 | 378 | 246,400 |
| 2025/02/13 | 404 | 407 | 401 | 403 | 86,300 |
| 2025/02/12 | 405 | 405 | 400 | 401 | 61,900 |
| 2025/02/10 | 399 | 402 | 396 | 398 | 41,300 |
| 2025/02/07 | 399 | 402 | 398 | 398 | 61,700 |
| 2025/02/06 | 399 | 404 | 399 | 401 | 58,200 |
| 2025/02/05 | 394 | 400 | 394 | 396 | 52,100 |
| 2025/02/04 | 404 | 404 | 392 | 392 | 48,300 |
| 2025/02/03 | 401 | 402 | 395 | 396 | 54,000 |
| 2025/01/31 | 402 | 405 | 400 | 401 | 30,500 |
| 2025/01/30 | 407 | 407 | 401 | 402 | 40,800 |
| 2025/01/29 | 411 | 411 | 404 | 405 | 40,100 |
| 2025/01/28 | 399 | 414 | 397 | 413 | 111,800 |
| 2025/01/27 | 396 | 402 | 396 | 401 | 72,300 |
| 2025/01/24 | 392 | 394 | 389 | 390 | 31,100 |
| 2025/01/23 | 395 | 395 | 385 | 386 | 56,800 |
| 2025/01/22 | 396 | 397 | 390 | 396 | 65,400 |
| 2025/01/21 | 382 | 390 | 380 | 390 | 43,400 |
| 2025/01/20 | 371 | 380 | 371 | 380 | 34,000 |
| 2025/01/17 | 364 | 374 | 361 | 372 | 54,100 |
| 2025/01/16 | 373 | 375 | 365 | 366 | 201,100 |
| 2025/01/15 | 383 | 384 | 372 | 372 | 129,400 |
| 2025/01/14 | 391 | 391 | 377 | 381 | 137,800 |
| 2025/01/10 | 395 | 395 | 391 | 391 | 42,300 |
| 2025/01/09 | 406 | 406 | 395 | 395 | 92,200 |
| 2025/01/08 | 409 | 411 | 407 | 407 | 33,400 |
| 2025/01/07 | 415 | 415 | 407 | 412 | 33,300 |
| 2025/01/06 | 411 | 413 | 409 | 409 | 49,300 |
| 2024/12/30 | 409 | 415 | 408 | 410 | 50,800 |
| 2024/12/27 | 398 | 407 | 398 | 407 | 72,300 |
| 2024/12/26 | 396 | 403 | 396 | 401 | 141,200 |
| 2024/12/25 | 403 | 404 | 395 | 398 | 110,000 |
| 2024/12/24 | 404 | 405 | 398 | 400 | 81,800 |
| 2024/12/23 | 394 | 405 | 388 | 402 | 155,200 |
| 2024/12/20 | 395 | 399 | 393 | 394 | 79,300 |
| 2024/12/19 | 393 | 398 | 391 | 395 | 49,000 |
| 2024/12/18 | 397 | 401 | 395 | 395 | 58,600 |
| 2024/12/17 | 398 | 399 | 392 | 397 | 60,500 |
| 2024/12/16 | 395 | 398 | 391 | 398 | 84,400 |
| 2024/12/13 | 396 | 399 | 393 | 395 | 133,200 |
| 2024/12/12 | 403 | 405 | 398 | 398 | 119,100 |
| 2024/12/11 | 406 | 407 | 399 | 401 | 103,500 |
| 2024/12/10 | 411 | 412 | 406 | 406 | 100,600 |
| 2024/12/09 | 416 | 418 | 408 | 411 | 79,500 |
| 2024/12/06 | 419 | 423 | 416 | 416 | 62,400 |
| 2024/12/05 | 419 | 421 | 416 | 418 | 39,700 |
| 2024/12/04 | 418 | 421 | 412 | 415 | 66,600 |
| 2024/12/03 | 414 | 422 | 414 | 420 | 80,000 |
| 2024/12/02 | 408 | 416 | 408 | 414 | 53,700 |
| 2024/11/29 | 412 | 413 | 408 | 408 | 67,800 |
| 2024/11/28 | 411 | 415 | 410 | 415 | 65,500 |
| 2024/11/27 | 421 | 423 | 412 | 415 | 91,200 |
| 2024/11/26 | 429 | 430 | 420 | 424 | 89,600 |
| 2024/11/25 | 439 | 439 | 428 | 428 | 59,300 |
| 2024/11/22 | 435 | 439 | 434 | 434 | 51,900 |
| 2024/11/21 | 428 | 436 | 428 | 433 | 66,400 |
| 2024/11/20 | 435 | 436 | 427 | 429 | 104,000 |
| 2024/11/19 | 441 | 445 | 435 | 435 | 91,100 |
| 2024/11/18 | 451 | 454 | 439 | 441 | 66,200 |
| 2024/11/15 | 448 | 458 | 447 | 453 | 46,700 |
| 2024/11/14 | 469 | 469 | 446 | 447 | 142,500 |
| 2024/11/13 | 487 | 489 | 477 | 478 | 75,100 |
| 2024/11/12 | 494 | 496 | 486 | 486 | 49,200 |
| 2024/11/11 | 496 | 498 | 489 | 495 | 32,200 |
| 2024/11/08 | 505 | 505 | 496 | 496 | 47,300 |
| 2024/11/07 | 494 | 507 | 494 | 502 | 43,100 |
| 2024/11/06 | 499 | 501 | 491 | 498 | 53,800 |
| 2024/11/05 | 515 | 515 | 496 | 498 | 45,300 |
| 2024/11/01 | 518 | 520 | 511 | 512 | 19,700 |
| 2024/10/31 | 514 | 524 | 514 | 520 | 40,700 |
| 2024/10/30 | 518 | 525 | 512 | 515 | 150,100 |
| 2024/10/29 | 516 | 519 | 514 | 517 | 69,100 |
| 2024/10/28 | 493 | 520 | 493 | 516 | 73,500 |
| 2024/10/25 | 506 | 506 | 494 | 494 | 49,000 |
| 2024/10/24 | 500 | 506 | 497 | 503 | 27,900 |
| 2024/10/23 | 509 | 509 | 501 | 502 | 28,800 |
| 2024/10/22 | 522 | 522 | 506 | 508 | 41,700 |
| 2024/10/21 | 514 | 522 | 514 | 522 | 17,000 |
| 2024/10/18 | 519 | 529 | 514 | 514 | 52,700 |
| 2024/10/17 | 513 | 520 | 513 | 517 | 25,400 |
| 2024/10/16 | 506 | 522 | 506 | 514 | 42,000 |
| 2024/10/15 | 511 | 516 | 503 | 512 | 32,500 |
| 2024/10/11 | 507 | 511 | 503 | 510 | 34,100 |
| 2024/10/10 | 517 | 518 | 509 | 509 | 40,600 |