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 |
---|---|---|---|---|---|
2016/12/30 | 575 | 576 | 574 | 574 | 7,600 |
2016/12/29 | 580 | 586 | 575 | 575 | 8,400 |
2016/12/28 | 576 | 581 | 576 | 581 | 800 |
2016/12/27 | 580 | 581 | 570 | 573 | 16,700 |
2016/12/26 | 585 | 586 | 578 | 578 | 7,500 |
2016/12/22 | 595 | 595 | 578 | 585 | 13,900 |
2016/12/21 | 594 | 596 | 587 | 594 | 5,700 |
2016/12/20 | 590 | 593 | 585 | 593 | 6,100 |
2016/12/19 | 579 | 588 | 572 | 588 | 22,900 |
2016/12/16 | 582 | 584 | 581 | 581 | 5,200 |
2016/12/15 | 585 | 585 | 579 | 579 | 5,500 |
2016/12/14 | 582 | 585 | 580 | 581 | 4,600 |
2016/12/13 | 582 | 586 | 582 | 582 | 1,300 |
2016/12/12 | 588 | 588 | 580 | 580 | 12,500 |
2016/12/09 | 587 | 590 | 580 | 580 | 5,300 |
2016/12/08 | 590 | 590 | 579 | 588 | 12,600 |
2016/12/07 | 582 | 594 | 580 | 580 | 15,400 |
2016/12/06 | 585 | 594 | 579 | 582 | 14,800 |
2016/12/05 | 570 | 588 | 570 | 571 | 16,800 |
2016/12/02 | 564 | 566 | 557 | 566 | 10,000 |
2016/12/01 | 557 | 558 | 551 | 555 | 11,400 |
2016/11/30 | 546 | 563 | 546 | 557 | 10,200 |
2016/11/29 | 545 | 548 | 544 | 545 | 3,500 |
2016/11/28 | 543 | 543 | 542 | 542 | 14,100 |
2016/11/25 | 548 | 548 | 540 | 540 | 2,400 |
2016/11/24 | 535 | 543 | 535 | 538 | 6,500 |
2016/11/22 | 542 | 542 | 534 | 535 | 19,200 |
2016/11/21 | 531 | 536 | 531 | 534 | 6,300 |
2016/11/18 | 542 | 542 | 535 | 535 | 8,300 |
2016/11/17 | 530 | 538 | 530 | 538 | 6,100 |
2016/11/16 | 528 | 534 | 528 | 530 | 4,300 |
2016/11/15 | 527 | 532 | 527 | 532 | 6,900 |
2016/11/14 | 516 | 535 | 516 | 528 | 13,000 |
2016/11/11 | 536 | 541 | 520 | 541 | 9,600 |
2016/11/10 | 534 | 542 | 534 | 536 | 8,800 |
2016/11/09 | 537 | 537 | 521 | 522 | 12,500 |
2016/11/08 | 538 | 541 | 538 | 539 | 2,200 |
2016/11/07 | 541 | 547 | 541 | 541 | 3,100 |
2016/11/04 | 546 | 556 | 539 | 539 | 7,400 |
2016/11/02 | 553 | 570 | 543 | 548 | 28,700 |
2016/11/01 | 539 | 554 | 539 | 554 | 26,200 |
2016/10/31 | 536 | 540 | 536 | 539 | 3,000 |
2016/10/28 | 534 | 534 | 528 | 534 | 3,900 |
2016/10/27 | 533 | 533 | 529 | 530 | 1,300 |
2016/10/26 | 529 | 534 | 529 | 529 | 13,200 |
2016/10/25 | 529 | 529 | 523 | 529 | 8,400 |
2016/10/24 | 529 | 529 | 525 | 526 | 3,300 |
2016/10/21 | 523 | 525 | 523 | 524 | 1,800 |
2016/10/20 | 528 | 529 | 522 | 524 | 6,800 |
2016/10/19 | 525 | 526 | 525 | 526 | 1,300 |
2016/10/18 | 524 | 525 | 519 | 522 | 7,100 |
2016/10/17 | 521 | 524 | 521 | 524 | 600 |
2016/10/14 | 518 | 525 | 518 | 525 | 500 |
2016/10/13 | 520 | 524 | 520 | 520 | 5,300 |
2016/10/12 | 520 | 520 | 516 | 520 | 5,500 |
2016/10/11 | 521 | 522 | 520 | 522 | 6,500 |
2016/10/07 | 520 | 523 | 520 | 520 | 3,600 |
2016/10/06 | 520 | 523 | 520 | 520 | 3,200 |
2016/10/05 | 520 | 524 | 520 | 523 | 1,300 |
2016/10/04 | 527 | 527 | 521 | 522 | 2,400 |
2016/10/03 | 524 | 524 | 521 | 524 | 1,900 |
2016/09/30 | 522 | 522 | 520 | 522 | 1,900 |
2016/09/29 | 522 | 522 | 520 | 522 | 1,900 |
2016/09/28 | 520 | 520 | 519 | 520 | 4,000 |
2016/09/27 | 516 | 519 | 516 | 519 | 1,800 |
2016/09/26 | 518 | 518 | 515 | 515 | 3,100 |
2016/09/23 | 523 | 525 | 517 | 518 | 6,200 |
2016/09/21 | 511 | 519 | 511 | 519 | 5,600 |
2016/09/20 | 514 | 517 | 512 | 513 | 9,600 |
2016/09/16 | 514 | 524 | 512 | 512 | 4,100 |
2016/09/15 | 515 | 515 | 515 | 515 | 300 |
2016/09/14 | 519 | 519 | 514 | 515 | 900 |
2016/09/13 | 512 | 521 | 512 | 513 | 8,800 |
2016/09/12 | 512 | 515 | 512 | 512 | 4,500 |
2016/09/09 | 512 | 519 | 512 | 519 | 1,500 |
2016/09/08 | 519 | 519 | 509 | 512 | 4,800 |
2016/09/07 | 512 | 515 | 510 | 512 | 3,200 |
2016/09/06 | 519 | 523 | 506 | 515 | 7,200 |
2016/09/05 | 519 | 525 | 519 | 519 | 2,800 |
2016/09/02 | 526 | 526 | 520 | 520 | 4,000 |
2016/09/01 | 517 | 524 | 517 | 521 | 2,900 |
2016/08/31 | 515 | 522 | 515 | 517 | 1,300 |
2016/08/30 | 511 | 512 | 510 | 512 | 400 |
2016/08/29 | 515 | 515 | 508 | 514 | 4,000 |
2016/08/26 | 512 | 520 | 512 | 512 | 2,600 |
2016/08/25 | 524 | 524 | 522 | 522 | 1,000 |
2016/08/24 | 518 | 523 | 518 | 523 | 3,700 |
2016/08/23 | 514 | 523 | 514 | 514 | 3,500 |
2016/08/22 | 524 | 524 | 505 | 511 | 37,400 |
2016/08/19 | 530 | 531 | 526 | 526 | 6,400 |
2016/08/18 | 530 | 534 | 530 | 530 | 900 |
2016/08/17 | 532 | 534 | 528 | 530 | 7,500 |
2016/08/16 | 539 | 540 | 536 | 539 | 3,800 |
2016/08/15 | 538 | 539 | 531 | 532 | 10,800 |
2016/08/12 | 540 | 550 | 532 | 541 | 20,200 |
2016/08/10 | 559 | 559 | 559 | 559 | 100 |
2016/08/09 | 555 | 556 | 554 | 555 | 2,400 |
2016/08/08 | 549 | 555 | 549 | 553 | 8,200 |
2016/08/05 | 554 | 557 | 554 | 555 | 800 |
2016/08/04 | 561 | 561 | 553 | 556 | 2,600 |
2016/08/03 | 549 | 563 | 549 | 563 | 1,600 |
2016/08/02 | 569 | 569 | 553 | 554 | 3,400 |
2016/08/01 | 551 | 555 | 549 | 549 | 3,300 |
2016/07/29 | 555 | 556 | 553 | 553 | 1,700 |
2016/07/28 | 551 | 555 | 551 | 555 | 500 |
2016/07/27 | 550 | 553 | 546 | 553 | 5,900 |
2016/07/26 | 561 | 561 | 551 | 551 | 10,500 |
2016/07/25 | 562 | 563 | 557 | 562 | 5,400 |
2016/07/22 | 562 | 562 | 558 | 560 | 2,200 |
2016/07/21 | 561 | 562 | 559 | 562 | 5,300 |
2016/07/20 | 559 | 560 | 557 | 558 | 7,800 |
2016/07/19 | 555 | 559 | 555 | 558 | 3,300 |
2016/07/15 | 557 | 557 | 550 | 555 | 10,800 |
2016/07/14 | 551 | 553 | 549 | 553 | 6,200 |
2016/07/13 | 557 | 557 | 548 | 550 | 6,700 |
2016/07/12 | 541 | 551 | 541 | 547 | 35,200 |
2016/07/11 | 540 | 548 | 540 | 542 | 5,200 |
2016/07/08 | 542 | 542 | 536 | 539 | 2,400 |
2016/07/07 | 549 | 549 | 540 | 540 | 5,900 |
2016/07/06 | 563 | 563 | 540 | 540 | 9,700 |
2016/07/05 | 555 | 560 | 547 | 554 | 11,200 |
2016/07/04 | 569 | 569 | 554 | 563 | 6,900 |
2016/07/01 | 554 | 557 | 550 | 554 | 12,200 |
2016/06/30 | 560 | 568 | 554 | 554 | 11,200 |
2016/06/29 | 567 | 568 | 548 | 557 | 13,700 |
2016/06/28 | 546 | 570 | 536 | 563 | 58,000 |
2016/06/27 | 601 | 626 | 601 | 621 | 20,200 |
2016/06/24 | 630 | 639 | 595 | 600 | 44,500 |
2016/06/23 | 625 | 634 | 624 | 634 | 4,600 |
2016/06/22 | 630 | 635 | 628 | 628 | 7,400 |
2016/06/21 | 625 | 639 | 625 | 634 | 2,400 |
2016/06/20 | 611 | 633 | 611 | 633 | 13,200 |
2016/06/17 | 611 | 623 | 611 | 614 | 3,700 |
2016/06/16 | 624 | 625 | 610 | 610 | 13,900 |
2016/06/15 | 637 | 637 | 624 | 628 | 10,000 |
2016/06/14 | 635 | 635 | 624 | 625 | 17,000 |
2016/06/13 | 652 | 652 | 638 | 638 | 19,800 |
2016/06/10 | 660 | 662 | 652 | 655 | 9,000 |
2016/06/09 | 673 | 674 | 660 | 665 | 6,500 |
2016/06/08 | 662 | 676 | 660 | 671 | 10,600 |
2016/06/07 | 655 | 663 | 654 | 658 | 12,900 |
2016/06/06 | 660 | 660 | 652 | 657 | 7,700 |
2016/06/03 | 650 | 653 | 648 | 653 | 4,300 |
2016/06/02 | 650 | 658 | 643 | 648 | 10,400 |
2016/06/01 | 643 | 653 | 640 | 650 | 32,800 |
2016/05/31 | 640 | 653 | 640 | 650 | 12,800 |
2016/05/30 | 642 | 647 | 638 | 641 | 15,200 |
2016/05/27 | 643 | 644 | 634 | 640 | 15,100 |
2016/05/26 | 628 | 643 | 628 | 643 | 17,400 |
2016/05/25 | 631 | 638 | 623 | 624 | 23,100 |
2016/05/24 | 625 | 631 | 620 | 631 | 13,900 |
2016/05/23 | 620 | 629 | 617 | 621 | 38,400 |
2016/05/20 | 626 | 641 | 616 | 620 | 36,400 |
2016/05/19 | 633 | 633 | 620 | 627 | 13,500 |
2016/05/18 | 635 | 640 | 626 | 627 | 21,000 |
2016/05/17 | 635 | 642 | 635 | 635 | 9,000 |
2016/05/16 | 652 | 664 | 639 | 639 | 24,900 |
2016/05/13 | 688 | 700 | 688 | 692 | 10,100 |
2016/05/12 | 685 | 701 | 685 | 688 | 16,900 |
2016/05/11 | 700 | 702 | 699 | 700 | 3,300 |
2016/05/10 | 696 | 702 | 685 | 692 | 6,700 |
2016/05/09 | 685 | 709 | 685 | 701 | 13,500 |
2016/05/06 | 709 | 709 | 683 | 683 | 5,600 |
2016/05/02 | 672 | 703 | 670 | 690 | 44,300 |
2016/04/28 | 680 | 693 | 670 | 691 | 25,600 |
2016/04/27 | 680 | 685 | 679 | 685 | 2,200 |
2016/04/26 | 684 | 690 | 670 | 685 | 15,200 |
2016/04/25 | 695 | 698 | 692 | 692 | 11,300 |
2016/04/22 | 689 | 695 | 675 | 695 | 36,800 |
2016/04/21 | 671 | 694 | 671 | 689 | 19,800 |
2016/04/20 | 678 | 679 | 671 | 671 | 2,500 |
2016/04/19 | 672 | 678 | 672 | 676 | 14,400 |
2016/04/18 | 665 | 675 | 664 | 671 | 11,100 |
2016/04/15 | 660 | 665 | 660 | 664 | 3,400 |
2016/04/14 | 662 | 668 | 650 | 668 | 10,200 |
2016/04/13 | 659 | 663 | 651 | 662 | 4,000 |
2016/04/12 | 645 | 656 | 644 | 645 | 1,500 |
2016/04/11 | 638 | 646 | 638 | 646 | 1,300 |
2016/04/08 | 633 | 644 | 633 | 644 | 1,400 |
2016/04/07 | 632 | 637 | 632 | 637 | 1,400 |
2016/04/06 | 633 | 637 | 633 | 637 | 3,400 |
2016/04/05 | 652 | 658 | 639 | 640 | 13,900 |
2016/04/04 | 661 | 661 | 649 | 650 | 5,300 |
2016/04/01 | 672 | 672 | 656 | 656 | 12,100 |
2016/03/31 | 664 | 679 | 664 | 667 | 4,800 |
2016/03/30 | 669 | 682 | 663 | 664 | 17,000 |
2016/03/29 | 647 | 665 | 647 | 663 | 11,200 |
2016/03/28 | 645 | 652 | 643 | 651 | 4,900 |
2016/03/25 | 658 | 658 | 641 | 646 | 4,600 |
2016/03/24 | 647 | 648 | 642 | 648 | 2,900 |
2016/03/23 | 644 | 650 | 644 | 647 | 1,800 |
2016/03/22 | 649 | 649 | 643 | 645 | 4,700 |
2016/03/18 | 643 | 647 | 641 | 641 | 800 |
2016/03/17 | 645 | 649 | 645 | 646 | 1,400 |
2016/03/16 | 643 | 646 | 642 | 644 | 1,100 |
2016/03/15 | 647 | 647 | 643 | 643 | 5,300 |
2016/03/14 | 643 | 649 | 642 | 642 | 4,600 |
2016/03/11 | 641 | 643 | 637 | 640 | 3,400 |
2016/03/10 | 641 | 641 | 639 | 640 | 500 |
2016/03/09 | 628 | 635 | 628 | 633 | 1,000 |
2016/03/08 | 646 | 647 | 627 | 635 | 7,600 |
2016/03/07 | 642 | 645 | 639 | 641 | 2,400 |
2016/03/04 | 647 | 648 | 641 | 642 | 7,500 |
2016/03/03 | 632 | 646 | 632 | 646 | 6,600 |
2016/03/02 | 647 | 647 | 630 | 637 | 23,900 |
2016/03/01 | 638 | 638 | 626 | 626 | 1,000 |
2016/02/29 | 622 | 626 | 620 | 620 | 2,700 |
2016/02/26 | 623 | 646 | 615 | 620 | 16,400 |
2016/02/25 | 620 | 623 | 610 | 621 | 4,900 |
2016/02/24 | 615 | 619 | 614 | 619 | 1,000 |
2016/02/23 | 620 | 620 | 619 | 619 | 1,200 |
2016/02/22 | 612 | 623 | 612 | 623 | 1,900 |
2016/02/19 | 614 | 614 | 605 | 611 | 1,800 |
2016/02/18 | 604 | 615 | 604 | 615 | 3,000 |
2016/02/17 | 605 | 607 | 588 | 592 | 3,800 |
2016/02/16 | 601 | 610 | 599 | 605 | 5,600 |
2016/02/15 | 605 | 618 | 593 | 600 | 10,800 |
2016/02/12 | 600 | 610 | 570 | 575 | 25,500 |
2016/02/10 | 648 | 648 | 609 | 612 | 17,600 |
2016/02/09 | 668 | 668 | 645 | 651 | 3,000 |
2016/02/08 | 660 | 672 | 660 | 672 | 5,000 |
2016/02/05 | 660 | 661 | 653 | 658 | 2,900 |
2016/02/04 | 668 | 684 | 668 | 671 | 5,700 |
2016/02/03 | 670 | 670 | 661 | 670 | 7,700 |
2016/02/02 | 689 | 689 | 675 | 680 | 7,100 |
2016/02/01 | 678 | 687 | 668 | 684 | 11,900 |
2016/01/29 | 668 | 673 | 663 | 666 | 1,500 |
2016/01/28 | 672 | 673 | 660 | 664 | 5,500 |
2016/01/27 | 661 | 675 | 660 | 672 | 3,000 |
2016/01/26 | 665 | 665 | 657 | 660 | 1,600 |
2016/01/25 | 657 | 675 | 657 | 665 | 4,700 |
2016/01/22 | 632 | 656 | 632 | 649 | 6,300 |
2016/01/21 | 651 | 651 | 633 | 633 | 23,000 |
2016/01/20 | 665 | 667 | 648 | 650 | 7,100 |
2016/01/19 | 668 | 671 | 663 | 668 | 4,300 |
2016/01/18 | 655 | 672 | 655 | 670 | 10,600 |
2016/01/15 | 678 | 678 | 667 | 670 | 5,500 |
2016/01/14 | 682 | 682 | 654 | 658 | 15,600 |
2016/01/13 | 675 | 699 | 675 | 683 | 5,400 |
2016/01/12 | 700 | 700 | 675 | 682 | 12,800 |
2016/01/08 | 705 | 705 | 698 | 700 | 7,700 |
2016/01/07 | 714 | 719 | 704 | 705 | 7,500 |
2016/01/06 | 711 | 716 | 711 | 714 | 5,900 |
2016/01/05 | 720 | 724 | 718 | 718 | 4,800 |
2016/01/04 | 720 | 720 | 713 | 717 | 9,900 |