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 |
---|---|---|---|---|---|
2014/12/30 | 610 | 612 | 606 | 611 | 5,100 |
2014/12/29 | 610 | 613 | 605 | 610 | 19,600 |
2014/12/26 | 591 | 601 | 591 | 601 | 3,000 |
2014/12/25 | 600 | 605 | 591 | 591 | 22,800 |
2014/12/24 | 604 | 604 | 596 | 600 | 18,600 |
2014/12/22 | 600 | 606 | 596 | 604 | 19,300 |
2014/12/19 | 607 | 610 | 591 | 593 | 19,900 |
2014/12/18 | 600 | 609 | 600 | 601 | 9,100 |
2014/12/17 | 601 | 606 | 595 | 599 | 9,000 |
2014/12/16 | 606 | 607 | 600 | 600 | 11,600 |
2014/12/15 | 618 | 662 | 591 | 612 | 74,600 |
2014/12/12 | 598 | 607 | 589 | 589 | 12,700 |
2014/12/11 | 588 | 598 | 588 | 590 | 4,700 |
2014/12/10 | 590 | 600 | 589 | 589 | 6,200 |
2014/12/09 | 609 | 609 | 592 | 593 | 19,200 |
2014/12/08 | 605 | 611 | 605 | 609 | 11,000 |
2014/12/05 | 598 | 603 | 597 | 602 | 9,500 |
2014/12/04 | 601 | 602 | 596 | 598 | 4,700 |
2014/12/03 | 593 | 602 | 593 | 601 | 10,900 |
2014/12/02 | 595 | 599 | 592 | 592 | 14,000 |
2014/12/01 | 597 | 607 | 594 | 594 | 17,200 |
2014/11/28 | 595 | 617 | 594 | 602 | 35,200 |
2014/11/27 | 592 | 595 | 590 | 594 | 10,700 |
2014/11/26 | 585 | 592 | 584 | 590 | 10,500 |
2014/11/25 | 588 | 588 | 583 | 583 | 14,700 |
2014/11/21 | 584 | 586 | 580 | 584 | 9,100 |
2014/11/20 | 578 | 583 | 578 | 582 | 12,900 |
2014/11/19 | 587 | 587 | 566 | 577 | 29,300 |
2014/11/18 | 582 | 587 | 582 | 587 | 6,300 |
2014/11/17 | 589 | 589 | 580 | 580 | 11,800 |
2014/11/14 | 597 | 598 | 581 | 583 | 30,500 |
2014/11/13 | 566 | 577 | 564 | 569 | 12,300 |
2014/11/12 | 565 | 572 | 565 | 568 | 7,800 |
2014/11/11 | 568 | 570 | 563 | 566 | 8,300 |
2014/11/10 | 572 | 573 | 562 | 571 | 5,500 |
2014/11/07 | 580 | 586 | 563 | 568 | 16,600 |
2014/11/06 | 593 | 600 | 581 | 583 | 14,000 |
2014/11/05 | 590 | 601 | 580 | 593 | 13,500 |
2014/11/04 | 580 | 583 | 561 | 580 | 20,200 |
2014/10/31 | 562 | 572 | 562 | 565 | 12,800 |
2014/10/30 | 573 | 578 | 561 | 561 | 18,800 |
2014/10/29 | 589 | 589 | 578 | 578 | 12,000 |
2014/10/28 | 585 | 589 | 578 | 589 | 19,600 |
2014/10/27 | 580 | 585 | 575 | 578 | 39,900 |
2014/10/24 | 585 | 591 | 580 | 582 | 24,100 |
2014/10/23 | 589 | 593 | 583 | 590 | 18,100 |
2014/10/22 | 592 | 597 | 577 | 584 | 38,900 |
2014/10/21 | 610 | 613 | 584 | 586 | 44,600 |
2014/10/20 | 601 | 612 | 599 | 606 | 19,000 |
2014/10/17 | 586 | 598 | 571 | 586 | 18,900 |
2014/10/16 | 582 | 600 | 575 | 593 | 24,600 |
2014/10/15 | 600 | 600 | 560 | 593 | 40,100 |
2014/10/14 | 601 | 619 | 580 | 581 | 45,900 |
2014/10/10 | 638 | 649 | 615 | 629 | 25,200 |
2014/10/09 | 669 | 675 | 652 | 652 | 16,900 |
2014/10/08 | 653 | 664 | 648 | 660 | 23,600 |
2014/10/07 | 708 | 708 | 676 | 676 | 16,100 |
2014/10/06 | 704 | 708 | 694 | 701 | 23,700 |
2014/10/03 | 665 | 685 | 665 | 685 | 12,100 |
2014/10/02 | 671 | 689 | 652 | 664 | 47,900 |
2014/10/01 | 701 | 710 | 701 | 702 | 30,800 |
2014/09/30 | 720 | 720 | 686 | 707 | 47,800 |
2014/09/29 | 645 | 728 | 645 | 725 | 109,500 |
2014/09/26 | 624 | 636 | 618 | 636 | 7,100 |
2014/09/25 | 624 | 637 | 623 | 634 | 3,800 |
2014/09/24 | 625 | 630 | 615 | 620 | 19,400 |
2014/09/22 | 638 | 638 | 625 | 625 | 24,300 |
2014/09/19 | 652 | 656 | 640 | 643 | 22,700 |
2014/09/18 | 654 | 665 | 637 | 665 | 22,900 |
2014/09/17 | 676 | 676 | 653 | 661 | 22,000 |
2014/09/16 | 647 | 669 | 647 | 664 | 38,600 |
2014/09/12 | 642 | 663 | 625 | 647 | 46,200 |
2014/09/11 | 647 | 660 | 635 | 638 | 32,900 |
2014/09/10 | 617 | 660 | 611 | 640 | 63,800 |
2014/09/09 | 594 | 607 | 592 | 607 | 22,100 |
2014/09/08 | 587 | 592 | 587 | 592 | 6,800 |
2014/09/05 | 583 | 589 | 583 | 587 | 8,000 |
2014/09/04 | 588 | 588 | 583 | 585 | 8,600 |
2014/09/03 | 586 | 586 | 583 | 583 | 6,200 |
2014/09/02 | 583 | 587 | 582 | 583 | 3,300 |
2014/09/01 | 590 | 590 | 580 | 587 | 2,700 |
2014/08/29 | 581 | 593 | 581 | 589 | 5,300 |
2014/08/28 | 586 | 592 | 582 | 588 | 5,500 |
2014/08/27 | 592 | 592 | 586 | 589 | 3,600 |
2014/08/26 | 594 | 594 | 585 | 585 | 6,400 |
2014/08/25 | 589 | 589 | 586 | 588 | 9,400 |
2014/08/22 | 583 | 585 | 582 | 585 | 3,300 |
2014/08/21 | 586 | 590 | 581 | 582 | 11,000 |
2014/08/20 | 580 | 585 | 580 | 584 | 5,000 |
2014/08/19 | 580 | 580 | 579 | 579 | 2,200 |
2014/08/18 | 586 | 586 | 580 | 583 | 9,300 |
2014/08/15 | 580 | 581 | 576 | 580 | 15,200 |
2014/08/14 | 576 | 579 | 574 | 574 | 1,500 |
2014/08/13 | 584 | 584 | 580 | 580 | 6,800 |
2014/08/12 | 573 | 582 | 572 | 582 | 4,900 |
2014/08/11 | 571 | 573 | 568 | 573 | 3,500 |
2014/08/08 | 575 | 575 | 567 | 572 | 4,400 |
2014/08/07 | 571 | 581 | 571 | 580 | 2,500 |
2014/08/06 | 574 | 577 | 570 | 577 | 1,500 |
2014/08/05 | 582 | 582 | 582 | 582 | 600 |
2014/08/04 | 573 | 584 | 573 | 576 | 4,800 |
2014/08/01 | 571 | 578 | 567 | 576 | 2,200 |
2014/07/31 | 570 | 580 | 570 | 572 | 3,900 |
2014/07/30 | 577 | 580 | 572 | 580 | 4,700 |
2014/07/29 | 580 | 583 | 578 | 578 | 4,500 |
2014/07/28 | 569 | 585 | 569 | 583 | 14,900 |
2014/07/25 | 564 | 572 | 564 | 572 | 3,500 |
2014/07/24 | 568 | 572 | 560 | 562 | 4,700 |
2014/07/23 | 571 | 571 | 567 | 568 | 1,300 |
2014/07/22 | 570 | 570 | 562 | 565 | 6,100 |
2014/07/18 | 567 | 580 | 565 | 570 | 14,100 |
2014/07/17 | 576 | 576 | 568 | 568 | 4,500 |
2014/07/16 | 578 | 578 | 569 | 572 | 7,700 |
2014/07/15 | 573 | 578 | 571 | 577 | 800 |
2014/07/14 | 570 | 575 | 565 | 569 | 5,300 |
2014/07/11 | 573 | 580 | 571 | 580 | 3,200 |
2014/07/10 | 578 | 580 | 576 | 580 | 1,600 |
2014/07/09 | 585 | 585 | 576 | 577 | 5,000 |
2014/07/08 | 587 | 587 | 582 | 585 | 10,300 |
2014/07/07 | 584 | 590 | 576 | 589 | 10,900 |
2014/07/04 | 584 | 587 | 578 | 584 | 11,700 |
2014/07/03 | 576 | 584 | 576 | 584 | 8,600 |
2014/07/02 | 583 | 584 | 578 | 584 | 10,600 |
2014/07/01 | 569 | 580 | 561 | 580 | 10,300 |
2014/06/30 | 564 | 568 | 559 | 561 | 11,500 |
2014/06/27 | 561 | 571 | 560 | 564 | 12,600 |
2014/06/26 | 578 | 580 | 569 | 571 | 13,100 |
2014/06/25 | 593 | 594 | 583 | 590 | 14,900 |
2014/06/24 | 592 | 599 | 586 | 597 | 10,600 |
2014/06/23 | 590 | 596 | 590 | 595 | 11,300 |
2014/06/20 | 590 | 591 | 582 | 590 | 10,900 |
2014/06/19 | 580 | 589 | 578 | 586 | 11,700 |
2014/06/18 | 588 | 590 | 580 | 581 | 15,500 |
2014/06/17 | 586 | 589 | 584 | 588 | 9,300 |
2014/06/16 | 576 | 584 | 575 | 583 | 14,300 |
2014/06/13 | 572 | 576 | 569 | 575 | 10,200 |
2014/06/12 | 571 | 575 | 568 | 570 | 14,300 |
2014/06/11 | 571 | 572 | 567 | 568 | 6,500 |
2014/06/10 | 568 | 574 | 564 | 569 | 23,700 |
2014/06/09 | 563 | 572 | 560 | 565 | 20,600 |
2014/06/06 | 551 | 564 | 551 | 554 | 12,000 |
2014/06/05 | 553 | 560 | 552 | 558 | 9,500 |
2014/06/04 | 559 | 563 | 557 | 560 | 4,300 |
2014/06/03 | 565 | 566 | 558 | 559 | 16,400 |
2014/06/02 | 558 | 562 | 553 | 559 | 11,500 |
2014/05/30 | 557 | 560 | 553 | 558 | 4,600 |
2014/05/29 | 552 | 557 | 552 | 553 | 3,400 |
2014/05/28 | 560 | 560 | 551 | 553 | 2,500 |
2014/05/27 | 549 | 556 | 544 | 554 | 8,200 |
2014/05/26 | 545 | 548 | 544 | 548 | 1,500 |
2014/05/23 | 540 | 545 | 532 | 545 | 5,100 |
2014/05/22 | 525 | 540 | 525 | 535 | 3,900 |
2014/05/21 | 531 | 531 | 530 | 530 | 3,500 |
2014/05/20 | 533 | 535 | 530 | 531 | 3,700 |
2014/05/19 | 540 | 550 | 532 | 532 | 12,300 |
2014/05/16 | 540 | 554 | 533 | 554 | 4,400 |
2014/05/15 | 539 | 550 | 535 | 550 | 7,100 |
2014/05/14 | 552 | 552 | 550 | 552 | 5,200 |
2014/05/13 | 554 | 555 | 551 | 551 | 5,900 |
2014/05/12 | 558 | 559 | 552 | 553 | 2,600 |
2014/05/09 | 550 | 559 | 550 | 558 | 2,900 |
2014/05/08 | 557 | 557 | 551 | 551 | 2,900 |
2014/05/07 | 557 | 560 | 554 | 560 | 3,800 |
2014/05/02 | 551 | 554 | 550 | 553 | 2,200 |
2014/05/01 | 546 | 555 | 546 | 548 | 6,100 |
2014/04/30 | 552 | 555 | 544 | 544 | 5,700 |
2014/04/28 | 550 | 555 | 545 | 552 | 15,000 |
2014/04/25 | 555 | 565 | 555 | 555 | 10,900 |
2014/04/24 | 562 | 565 | 555 | 560 | 9,100 |
2014/04/23 | 565 | 565 | 562 | 562 | 600 |
2014/04/22 | 564 | 567 | 560 | 562 | 2,200 |
2014/04/21 | 565 | 565 | 556 | 562 | 5,800 |
2014/04/18 | 553 | 561 | 552 | 555 | 8,800 |
2014/04/17 | 552 | 552 | 550 | 551 | 4,600 |
2014/04/16 | 550 | 556 | 549 | 553 | 8,000 |
2014/04/15 | 552 | 556 | 551 | 556 | 1,900 |
2014/04/14 | 560 | 560 | 549 | 553 | 4,500 |
2014/04/11 | 564 | 564 | 547 | 551 | 22,700 |
2014/04/10 | 572 | 572 | 565 | 565 | 6,400 |
2014/04/09 | 574 | 574 | 570 | 572 | 4,100 |
2014/04/08 | 571 | 572 | 571 | 572 | 2,200 |
2014/04/07 | 579 | 581 | 575 | 576 | 5,700 |
2014/04/04 | 573 | 581 | 572 | 579 | 7,800 |
2014/04/03 | 565 | 575 | 563 | 572 | 6,600 |
2014/04/02 | 560 | 567 | 560 | 564 | 21,300 |
2014/04/01 | 564 | 564 | 561 | 563 | 6,500 |
2014/03/31 | 559 | 565 | 559 | 560 | 11,100 |
2014/03/28 | 563 | 570 | 554 | 555 | 8,600 |
2014/03/27 | 580 | 580 | 556 | 563 | 10,300 |
2014/03/26 | 581 | 590 | 579 | 583 | 11,300 |
2014/03/25 | 582 | 584 | 581 | 583 | 4,100 |
2014/03/24 | 580 | 588 | 580 | 584 | 7,200 |
2014/03/20 | 593 | 593 | 582 | 584 | 14,400 |
2014/03/19 | 597 | 598 | 588 | 593 | 7,700 |
2014/03/18 | 598 | 599 | 591 | 592 | 4,500 |
2014/03/17 | 609 | 609 | 590 | 598 | 8,200 |
2014/03/14 | 605 | 607 | 597 | 600 | 8,200 |
2014/03/13 | 611 | 613 | 610 | 610 | 4,300 |
2014/03/12 | 619 | 623 | 615 | 617 | 2,800 |
2014/03/11 | 622 | 626 | 619 | 619 | 1,600 |
2014/03/10 | 623 | 625 | 620 | 620 | 1,700 |
2014/03/07 | 626 | 631 | 622 | 623 | 4,000 |
2014/03/06 | 626 | 631 | 626 | 626 | 1,400 |
2014/03/05 | 624 | 650 | 619 | 619 | 13,600 |
2014/03/04 | 610 | 618 | 610 | 614 | 4,800 |
2014/03/03 | 629 | 631 | 621 | 626 | 2,700 |
2014/02/28 | 634 | 649 | 631 | 631 | 5,500 |
2014/02/27 | 637 | 650 | 628 | 647 | 11,700 |
2014/02/26 | 638 | 638 | 628 | 637 | 4,400 |
2014/02/25 | 634 | 638 | 624 | 638 | 6,600 |
2014/02/24 | 633 | 636 | 621 | 635 | 1,400 |
2014/02/21 | 610 | 634 | 610 | 634 | 7,800 |
2014/02/20 | 620 | 624 | 610 | 610 | 5,300 |
2014/02/19 | 621 | 627 | 620 | 620 | 2,100 |
2014/02/18 | 611 | 634 | 611 | 627 | 3,200 |
2014/02/17 | 612 | 624 | 612 | 615 | 1,100 |
2014/02/14 | 619 | 629 | 610 | 623 | 7,000 |
2014/02/13 | 629 | 629 | 621 | 629 | 1,900 |
2014/02/12 | 633 | 637 | 614 | 629 | 2,700 |
2014/02/10 | 623 | 630 | 617 | 630 | 5,600 |
2014/02/07 | 614 | 623 | 613 | 623 | 5,200 |
2014/02/06 | 600 | 617 | 598 | 608 | 8,600 |
2014/02/05 | 624 | 630 | 596 | 606 | 18,200 |
2014/02/04 | 640 | 640 | 586 | 605 | 28,800 |
2014/02/03 | 670 | 673 | 643 | 667 | 18,500 |
2014/01/31 | 676 | 685 | 673 | 675 | 6,000 |
2014/01/30 | 690 | 690 | 669 | 670 | 17,700 |
2014/01/29 | 700 | 702 | 686 | 697 | 13,300 |
2014/01/28 | 678 | 696 | 678 | 696 | 10,300 |
2014/01/27 | 685 | 690 | 678 | 678 | 27,500 |
2014/01/24 | 693 | 697 | 690 | 696 | 3,900 |
2014/01/23 | 710 | 710 | 690 | 701 | 39,100 |
2014/01/22 | 712 | 713 | 698 | 707 | 21,200 |
2014/01/21 | 712 | 718 | 700 | 708 | 38,300 |
2014/01/20 | 719 | 724 | 702 | 716 | 13,300 |
2014/01/17 | 691 | 700 | 691 | 696 | 16,900 |
2014/01/16 | 697 | 702 | 683 | 689 | 21,800 |
2014/01/15 | 706 | 710 | 690 | 690 | 18,900 |
2014/01/14 | 711 | 711 | 701 | 704 | 6,400 |
2014/01/10 | 715 | 724 | 713 | 714 | 7,800 |
2014/01/09 | 715 | 716 | 707 | 716 | 5,400 |
2014/01/08 | 718 | 725 | 704 | 706 | 10,300 |
2014/01/07 | 720 | 731 | 703 | 718 | 20,200 |
2014/01/06 | 715 | 735 | 708 | 724 | 31,600 |