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 |
---|---|---|---|---|---|
2017/12/29 | 861 | 920 | 861 | 898 | 285,600 |
2017/12/28 | 892 | 894 | 847 | 853 | 245,100 |
2017/12/27 | 886 | 933 | 865 | 899 | 129,600 |
2017/12/27 | 1 -> 2.00 分割 | ||||
2017/12/26 | 1,771 | 1,796 | 1,760 | 1,772 | 99,700 |
2017/12/25 | 1,855 | 1,874 | 1,796 | 1,796 | 101,000 |
2017/12/22 | 1,904 | 1,941 | 1,845 | 1,852 | 85,400 |
2017/12/21 | 1,900 | 1,981 | 1,860 | 1,898 | 165,900 |
2017/12/20 | 1,768 | 2,085 | 1,760 | 1,940 | 419,100 |
2017/12/19 | 1,712 | 1,826 | 1,710 | 1,778 | 183,300 |
2017/12/18 | 1,740 | 1,752 | 1,672 | 1,717 | 83,300 |
2017/12/15 | 1,722 | 1,729 | 1,689 | 1,700 | 63,400 |
2017/12/14 | 1,738 | 1,799 | 1,711 | 1,742 | 81,700 |
2017/12/13 | 1,705 | 1,756 | 1,705 | 1,724 | 67,800 |
2017/12/12 | 1,785 | 1,838 | 1,685 | 1,687 | 197,400 |
2017/12/11 | 1,759 | 1,799 | 1,726 | 1,799 | 58,100 |
2017/12/08 | 1,715 | 1,780 | 1,686 | 1,759 | 74,500 |
2017/12/07 | 1,667 | 1,714 | 1,660 | 1,700 | 38,900 |
2017/12/06 | 1,681 | 1,700 | 1,635 | 1,656 | 77,200 |
2017/12/05 | 1,662 | 1,742 | 1,636 | 1,692 | 114,300 |
2017/12/04 | 1,771 | 1,825 | 1,685 | 1,685 | 244,400 |
2017/12/01 | 1,669 | 1,829 | 1,654 | 1,810 | 281,500 |
2017/11/30 | 1,598 | 1,634 | 1,582 | 1,633 | 103,100 |
2017/11/29 | 1,611 | 1,666 | 1,580 | 1,601 | 87,600 |
2017/11/28 | 1,617 | 1,637 | 1,555 | 1,627 | 150,900 |
2017/11/27 | 1,670 | 1,675 | 1,610 | 1,630 | 97,800 |
2017/11/24 | 1,600 | 1,700 | 1,585 | 1,671 | 141,800 |
2017/11/22 | 1,667 | 1,670 | 1,602 | 1,606 | 224,600 |
2017/11/21 | 1,580 | 1,714 | 1,565 | 1,693 | 282,100 |
2017/11/20 | 1,616 | 1,647 | 1,522 | 1,585 | 296,900 |
2017/11/17 | 1,510 | 1,637 | 1,485 | 1,576 | 372,300 |
2017/11/16 | 1,498 | 1,555 | 1,430 | 1,480 | 376,900 |
2017/11/15 | 1,458 | 1,494 | 1,357 | 1,450 | 765,700 |
2017/11/14 | 1,499 | 1,499 | 1,483 | 1,499 | 615,600 |
2017/11/13 | 1,199 | 1,248 | 1,182 | 1,199 | 223,000 |
2017/11/10 | 1,121 | 1,192 | 1,121 | 1,189 | 87,600 |
2017/11/09 | 1,161 | 1,188 | 1,101 | 1,143 | 139,400 |
2017/11/08 | 1,120 | 1,151 | 1,119 | 1,149 | 61,500 |
2017/11/07 | 1,126 | 1,126 | 1,102 | 1,124 | 68,600 |
2017/11/06 | 1,137 | 1,157 | 1,099 | 1,116 | 106,400 |
2017/11/02 | 1,181 | 1,199 | 1,103 | 1,127 | 174,200 |
2017/11/01 | 1,185 | 1,219 | 1,173 | 1,181 | 270,800 |
2017/10/31 | 1,170 | 1,173 | 1,128 | 1,164 | 128,800 |
2017/10/30 | 1,135 | 1,163 | 1,115 | 1,145 | 164,300 |
2017/10/27 | 1,083 | 1,104 | 1,077 | 1,102 | 90,700 |
2017/10/26 | 1,046 | 1,082 | 1,040 | 1,073 | 62,600 |
2017/10/25 | 1,028 | 1,095 | 1,022 | 1,045 | 167,900 |
2017/10/24 | 1,017 | 1,040 | 1,012 | 1,033 | 45,000 |
2017/10/23 | 1,019 | 1,041 | 1,012 | 1,028 | 54,400 |
2017/10/20 | 988 | 1,011 | 971 | 1,001 | 55,000 |
2017/10/19 | 996 | 1,011 | 992 | 993 | 52,800 |
2017/10/18 | 1,001 | 1,023 | 991 | 1,001 | 85,600 |
2017/10/17 | 1,025 | 1,037 | 1,001 | 1,001 | 61,000 |
2017/10/16 | 1,041 | 1,041 | 996 | 1,018 | 95,200 |
2017/10/13 | 1,060 | 1,062 | 1,025 | 1,034 | 61,000 |
2017/10/12 | 1,058 | 1,075 | 1,029 | 1,045 | 123,600 |
2017/10/11 | 1,097 | 1,097 | 1,056 | 1,058 | 67,300 |
2017/10/10 | 1,115 | 1,135 | 1,095 | 1,097 | 44,700 |
2017/10/06 | 1,090 | 1,120 | 1,062 | 1,106 | 48,200 |
2017/10/05 | 1,100 | 1,119 | 1,074 | 1,080 | 78,200 |
2017/10/04 | 1,137 | 1,137 | 1,097 | 1,097 | 118,600 |
2017/10/03 | 1,196 | 1,196 | 1,121 | 1,140 | 122,400 |
2017/10/02 | 1,187 | 1,219 | 1,164 | 1,175 | 144,800 |
2017/09/29 | 1,133 | 1,187 | 1,108 | 1,184 | 169,900 |
2017/09/28 | 1,139 | 1,189 | 1,100 | 1,108 | 239,900 |
2017/09/27 | 1,076 | 1,140 | 1,064 | 1,140 | 137,500 |
2017/09/26 | 1,043 | 1,076 | 1,030 | 1,051 | 67,100 |
2017/09/25 | 1,054 | 1,092 | 1,036 | 1,048 | 142,700 |
2017/09/22 | 1,050 | 1,065 | 1,004 | 1,034 | 133,700 |
2017/09/21 | 1,081 | 1,098 | 1,042 | 1,052 | 149,500 |
2017/09/20 | 1,119 | 1,125 | 1,077 | 1,078 | 125,500 |
2017/09/19 | 1,122 | 1,167 | 1,117 | 1,120 | 207,800 |
2017/09/15 | 1,090 | 1,144 | 1,072 | 1,105 | 94,200 |
2017/09/14 | 1,091 | 1,111 | 1,059 | 1,088 | 144,500 |
2017/09/13 | 1,115 | 1,144 | 1,083 | 1,086 | 185,600 |
2017/09/12 | 1,079 | 1,130 | 1,041 | 1,095 | 263,900 |
2017/09/11 | 1,063 | 1,101 | 1,031 | 1,035 | 209,000 |
2017/09/08 | 974 | 1,121 | 974 | 1,080 | 551,600 |
2017/09/07 | 1,001 | 1,044 | 971 | 971 | 181,100 |
2017/09/06 | 945 | 1,040 | 931 | 1,000 | 312,900 |
2017/09/05 | 1,047 | 1,057 | 965 | 965 | 258,500 |
2017/09/04 | 1,098 | 1,125 | 1,042 | 1,053 | 243,100 |
2017/09/01 | 1,150 | 1,185 | 1,109 | 1,117 | 368,700 |
2017/08/31 | 1,264 | 1,310 | 1,189 | 1,205 | 692,400 |
2017/08/30 | 1,307 | 1,354 | 1,171 | 1,209 | 1,701,400 |
2017/08/29 | 998 | 1,323 | 978 | 1,320 | 3,037,400 |
2017/08/28 | 1,035 | 1,170 | 981 | 1,023 | 857,100 |
2017/08/25 | 891 | 1,046 | 889 | 1,046 | 437,600 |
2017/08/24 | 889 | 901 | 867 | 896 | 54,300 |
2017/08/23 | 880 | 915 | 880 | 892 | 52,900 |
2017/08/22 | 853 | 879 | 836 | 879 | 50,800 |
2017/08/21 | 850 | 850 | 831 | 842 | 15,400 |
2017/08/18 | 855 | 855 | 816 | 837 | 22,900 |
2017/08/17 | 845 | 860 | 835 | 850 | 65,400 |
2017/08/16 | 784 | 836 | 784 | 836 | 72,700 |
2017/08/15 | 780 | 795 | 771 | 791 | 21,800 |
2017/08/14 | 774 | 790 | 756 | 775 | 40,500 |
2017/08/10 | 799 | 800 | 771 | 789 | 16,800 |
2017/08/09 | 807 | 815 | 793 | 814 | 33,200 |
2017/08/08 | 789 | 808 | 776 | 800 | 35,600 |
2017/08/07 | 769 | 804 | 761 | 804 | 61,400 |
2017/08/04 | 780 | 781 | 760 | 760 | 12,700 |
2017/08/03 | 761 | 784 | 761 | 780 | 24,100 |
2017/08/02 | 749 | 773 | 749 | 764 | 16,800 |
2017/08/01 | 752 | 770 | 743 | 753 | 17,100 |
2017/07/31 | 765 | 765 | 744 | 752 | 4,900 |
2017/07/28 | 753 | 761 | 746 | 761 | 5,800 |
2017/07/27 | 756 | 756 | 734 | 753 | 11,400 |
2017/07/26 | 751 | 772 | 751 | 757 | 17,700 |
2017/07/25 | 766 | 767 | 758 | 761 | 26,000 |
2017/07/24 | 760 | 765 | 750 | 763 | 12,100 |
2017/07/21 | 763 | 763 | 760 | 763 | 12,800 |
2017/07/20 | 756 | 762 | 755 | 759 | 22,300 |
2017/07/19 | 739 | 758 | 739 | 755 | 9,600 |
2017/07/18 | 750 | 752 | 739 | 752 | 10,800 |
2017/07/14 | 739 | 743 | 738 | 738 | 6,700 |
2017/07/13 | 738 | 745 | 735 | 743 | 8,800 |
2017/07/12 | 730 | 743 | 730 | 735 | 8,900 |
2017/07/11 | 735 | 750 | 724 | 733 | 22,800 |
2017/07/10 | 741 | 744 | 741 | 741 | 6,200 |
2017/07/07 | 730 | 740 | 730 | 740 | 14,500 |
2017/07/06 | 735 | 737 | 730 | 731 | 14,300 |
2017/07/05 | 729 | 736 | 722 | 736 | 15,500 |
2017/07/04 | 733 | 734 | 722 | 722 | 20,000 |
2017/07/03 | 701 | 737 | 700 | 731 | 26,700 |
2017/06/30 | 700 | 700 | 690 | 697 | 16,000 |
2017/06/29 | 700 | 711 | 688 | 700 | 21,400 |
2017/06/28 | 691 | 707 | 683 | 698 | 30,700 |
2017/06/27 | 733 | 742 | 727 | 731 | 31,000 |
2017/06/26 | 721 | 742 | 721 | 737 | 23,000 |
2017/06/23 | 753 | 756 | 718 | 730 | 55,500 |
2017/06/22 | 758 | 763 | 757 | 758 | 17,400 |
2017/06/21 | 761 | 770 | 760 | 764 | 16,900 |
2017/06/20 | 759 | 771 | 758 | 770 | 34,800 |
2017/06/19 | 775 | 781 | 759 | 763 | 45,400 |
2017/06/16 | 765 | 773 | 762 | 773 | 35,300 |
2017/06/15 | 761 | 768 | 760 | 765 | 11,300 |
2017/06/14 | 763 | 770 | 758 | 761 | 10,600 |
2017/06/13 | 762 | 766 | 761 | 762 | 5,200 |
2017/06/12 | 760 | 766 | 759 | 762 | 8,200 |
2017/06/09 | 762 | 766 | 760 | 766 | 9,700 |
2017/06/08 | 760 | 766 | 756 | 764 | 18,700 |
2017/06/07 | 757 | 759 | 748 | 755 | 16,500 |
2017/06/06 | 769 | 770 | 760 | 761 | 13,500 |
2017/06/05 | 766 | 770 | 757 | 770 | 10,100 |
2017/06/02 | 771 | 774 | 763 | 766 | 14,900 |
2017/06/01 | 778 | 780 | 767 | 770 | 27,100 |
2017/05/31 | 752 | 770 | 750 | 770 | 19,100 |
2017/05/30 | 753 | 762 | 735 | 752 | 15,900 |
2017/05/29 | 764 | 776 | 752 | 753 | 30,700 |
2017/05/26 | 790 | 790 | 759 | 764 | 39,900 |
2017/05/25 | 741 | 760 | 741 | 753 | 55,000 |
2017/05/24 | 735 | 741 | 728 | 737 | 47,600 |
2017/05/23 | 720 | 733 | 702 | 720 | 47,200 |
2017/05/22 | 700 | 718 | 700 | 718 | 16,900 |
2017/05/19 | 698 | 701 | 692 | 696 | 14,700 |
2017/05/18 | 695 | 700 | 685 | 698 | 26,200 |
2017/05/17 | 681 | 704 | 681 | 704 | 50,500 |
2017/05/16 | 725 | 725 | 684 | 699 | 265,200 |
2017/05/15 | 626 | 626 | 625 | 625 | 2,100 |
2017/05/12 | 630 | 630 | 626 | 626 | 2,800 |
2017/05/11 | 629 | 631 | 620 | 630 | 15,300 |
2017/05/10 | 630 | 631 | 615 | 631 | 10,000 |
2017/05/09 | 622 | 623 | 622 | 622 | 2,700 |
2017/05/08 | 632 | 634 | 621 | 625 | 10,900 |
2017/05/02 | 635 | 635 | 630 | 630 | 3,600 |
2017/05/01 | 635 | 635 | 629 | 630 | 4,800 |
2017/04/28 | 624 | 629 | 623 | 627 | 2,800 |
2017/04/27 | 637 | 637 | 620 | 622 | 5,400 |
2017/04/26 | 633 | 633 | 619 | 619 | 10,700 |
2017/04/25 | 622 | 622 | 607 | 607 | 16,000 |
2017/04/24 | 618 | 618 | 613 | 615 | 18,000 |
2017/04/21 | 623 | 625 | 611 | 612 | 4,000 |
2017/04/20 | 624 | 625 | 610 | 614 | 5,600 |
2017/04/19 | 614 | 615 | 606 | 615 | 5,000 |
2017/04/18 | 614 | 615 | 605 | 609 | 1,800 |
2017/04/17 | 596 | 610 | 596 | 605 | 3,300 |
2017/04/14 | 602 | 609 | 597 | 600 | 5,800 |
2017/04/13 | 609 | 610 | 590 | 602 | 9,300 |
2017/04/12 | 626 | 626 | 608 | 608 | 5,900 |
2017/04/11 | 632 | 632 | 627 | 627 | 800 |
2017/04/10 | 618 | 632 | 618 | 630 | 1,400 |
2017/04/07 | 617 | 617 | 615 | 616 | 900 |
2017/04/06 | 631 | 631 | 614 | 614 | 4,200 |
2017/04/05 | 636 | 641 | 624 | 624 | 6,700 |
2017/04/04 | 656 | 656 | 631 | 631 | 10,900 |
2017/04/03 | 655 | 656 | 653 | 656 | 2,200 |
2017/03/31 | 654 | 657 | 652 | 655 | 5,400 |
2017/03/30 | 645 | 654 | 645 | 650 | 6,600 |
2017/03/29 | 639 | 644 | 638 | 644 | 3,200 |
2017/03/28 | 634 | 634 | 632 | 632 | 1,600 |
2017/03/27 | 635 | 641 | 632 | 632 | 20,900 |
2017/03/24 | 639 | 639 | 635 | 638 | 2,500 |
2017/03/23 | 640 | 640 | 633 | 633 | 3,900 |
2017/03/22 | 643 | 644 | 632 | 633 | 4,300 |
2017/03/21 | 642 | 643 | 635 | 641 | 4,600 |
2017/03/17 | 654 | 654 | 643 | 643 | 4,100 |
2017/03/16 | 642 | 658 | 642 | 654 | 3,400 |
2017/03/15 | 654 | 660 | 645 | 654 | 5,100 |
2017/03/14 | 660 | 664 | 653 | 653 | 7,700 |
2017/03/13 | 655 | 662 | 648 | 662 | 5,800 |
2017/03/10 | 645 | 660 | 644 | 654 | 9,000 |
2017/03/09 | 630 | 652 | 629 | 646 | 26,400 |
2017/03/08 | 636 | 636 | 621 | 626 | 10,600 |
2017/03/07 | 626 | 635 | 626 | 630 | 15,400 |
2017/03/06 | 618 | 624 | 615 | 623 | 5,400 |
2017/03/03 | 610 | 616 | 610 | 615 | 4,800 |
2017/03/02 | 609 | 618 | 609 | 618 | 6,000 |
2017/03/01 | 613 | 616 | 610 | 615 | 3,300 |
2017/02/28 | 610 | 614 | 610 | 614 | 2,300 |
2017/02/27 | 615 | 615 | 610 | 610 | 1,100 |
2017/02/24 | 612 | 613 | 612 | 613 | 1,900 |
2017/02/23 | 604 | 607 | 604 | 607 | 400 |
2017/02/22 | 604 | 609 | 604 | 605 | 10,900 |
2017/02/21 | 607 | 609 | 603 | 609 | 300 |
2017/02/20 | 600 | 622 | 598 | 612 | 11,700 |
2017/02/17 | 592 | 603 | 591 | 600 | 8,100 |
2017/02/16 | 590 | 598 | 587 | 591 | 5,200 |
2017/02/15 | 593 | 598 | 586 | 586 | 8,900 |
2017/02/14 | 594 | 598 | 588 | 593 | 33,900 |
2017/02/13 | 601 | 604 | 601 | 604 | 6,500 |
2017/02/10 | 599 | 600 | 595 | 596 | 1,400 |
2017/02/09 | 599 | 600 | 599 | 599 | 8,200 |
2017/02/08 | 593 | 598 | 593 | 598 | 1,400 |
2017/02/07 | 596 | 596 | 595 | 596 | 400 |
2017/02/06 | 600 | 600 | 594 | 594 | 1,000 |
2017/02/03 | 593 | 595 | 593 | 595 | 1,100 |
2017/02/02 | 604 | 604 | 594 | 598 | 3,600 |
2017/02/01 | 588 | 595 | 588 | 594 | 7,400 |
2017/01/31 | 594 | 598 | 590 | 590 | 3,100 |
2017/01/30 | 590 | 596 | 590 | 594 | 2,800 |
2017/01/27 | 595 | 597 | 588 | 588 | 13,700 |
2017/01/26 | 618 | 619 | 588 | 595 | 34,300 |
2017/01/25 | 617 | 617 | 606 | 608 | 3,400 |
2017/01/24 | 603 | 604 | 601 | 604 | 1,500 |
2017/01/23 | 602 | 607 | 602 | 607 | 3,300 |
2017/01/20 | 613 | 613 | 605 | 605 | 800 |
2017/01/19 | 622 | 623 | 614 | 614 | 6,700 |
2017/01/18 | 602 | 615 | 602 | 612 | 4,100 |
2017/01/17 | 600 | 625 | 600 | 612 | 29,400 |
2017/01/16 | 592 | 641 | 590 | 601 | 67,300 |
2017/01/13 | 588 | 592 | 580 | 592 | 4,600 |
2017/01/12 | 590 | 590 | 590 | 590 | 7,400 |
2017/01/11 | 585 | 586 | 585 | 586 | 3,100 |
2017/01/10 | 583 | 585 | 581 | 581 | 15,500 |
2017/01/06 | 580 | 583 | 580 | 583 | 2,800 |
2017/01/05 | 592 | 592 | 583 | 583 | 3,800 |
2017/01/04 | 575 | 584 | 575 | 580 | 4,000 |