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
2018/12/28 450 464 445 459 34,000
2018/12/27 425 449 423 446 84,600
2018/12/26 462 462 409 417 52,400
2018/12/25 416 424 394 399 163,400
2018/12/21 460 472 435 445 173,000
2018/12/20 481 490 456 463 141,900
2018/12/19 503 507 484 489 69,800
2018/12/18 500 505 493 505 82,900
2018/12/17 531 534 511 513 43,300
2018/12/14 540 543 532 537 38,800
2018/12/13 529 540 529 536 38,100
2018/12/12 503 534 503 528 49,700
2018/12/11 515 524 501 503 44,400
2018/12/10 534 538 513 515 65,900
2018/12/07 552 552 538 541 22,700
2018/12/06 563 563 547 550 46,900
2018/12/05 564 575 561 566 41,400
2018/12/04 582 583 566 574 33,000
2018/12/03 579 585 578 580 29,900
2018/11/30 575 583 570 582 34,400
2018/11/29 579 586 571 577 27,700
2018/11/28 581 584 560 568 35,500
2018/11/27 581 593 569 577 47,800
2018/11/26 561 581 558 579 41,800
2018/11/22 553 565 543 561 45,600
2018/11/21 538 547 532 547 36,500
2018/11/20 548 550 540 544 27,200
2018/11/19 540 557 540 553 41,200
2018/11/16 550 550 539 540 72,000
2018/11/15 580 585 534 536 151,800
2018/11/14 593 600 585 586 102,800
2018/11/13 591 605 591 591 278,100
2018/11/12 696 700 674 691 45,700
2018/11/09 677 700 673 697 46,200
2018/11/08 681 691 678 684 42,700
2018/11/07 653 684 652 679 47,200
2018/11/06 656 661 647 660 31,400
2018/11/05 663 679 658 660 27,200
2018/11/02 663 670 655 663 32,900
2018/11/01 670 675 655 660 30,300
2018/10/31 638 672 638 665 37,600
2018/10/30 603 652 602 636 47,700
2018/10/29 630 649 606 610 40,900
2018/10/26 656 665 627 629 42,600
2018/10/25 672 672 646 648 65,900
2018/10/24 697 701 685 690 24,700
2018/10/23 710 714 696 696 39,500
2018/10/22 708 720 699 717 20,900
2018/10/19 705 714 704 714 27,000
2018/10/18 717 725 715 716 20,400
2018/10/17 714 725 710 723 23,000
2018/10/16 702 706 697 704 22,800
2018/10/15 725 725 702 702 30,800
2018/10/12 696 724 685 723 56,500
2018/10/11 700 702 688 699 105,400
2018/10/10 758 758 721 735 38,000
2018/10/09 725 729 713 721 53,000
2018/10/05 757 760 720 730 96,000
2018/10/04 770 779 755 762 49,200
2018/10/03 785 790 766 769 57,000
2018/10/02 795 797 780 793 61,800
2018/10/01 801 802 788 797 47,500
2018/09/28 790 802 789 794 74,900
2018/09/27 794 804 780 789 100,000
2018/09/26 770 794 770 787 90,500
2018/09/25 773 773 761 771 63,400
2018/09/21 786 787 772 773 77,700
2018/09/20 774 791 770 778 96,000
2018/09/19 769 775 767 767 56,000
2018/09/18 763 774 751 765 40,400
2018/09/14 757 768 753 760 42,400
2018/09/13 758 770 750 751 39,900
2018/09/12 775 788 760 766 66,600
2018/09/11 788 797 774 776 51,300
2018/09/10 754 795 754 795 77,600
2018/09/07 771 773 754 758 40,300
2018/09/06 790 809 770 779 74,000
2018/09/05 774 779 756 770 75,900
2018/09/04 798 808 783 783 46,700
2018/09/03 812 816 781 804 71,200
2018/08/31 785 824 785 812 152,200
2018/08/30 803 809 781 795 70,100
2018/08/29 784 804 784 796 72,700
2018/08/28 785 800 778 783 163,500
2018/08/27 779 804 773 774 186,200
2018/08/24 729 732 720 730 65,000
2018/08/23 703 711 699 707 32,700
2018/08/22 685 714 683 706 46,300
2018/08/21 707 708 678 689 86,500
2018/08/20 722 722 710 712 47,900
2018/08/17 724 739 715 716 44,100
2018/08/16 751 751 725 727 56,500
2018/08/15 770 784 753 759 54,800
2018/08/14 761 782 755 771 59,000
2018/08/13 755 769 730 768 117,900
2018/08/10 721 739 705 710 63,200
2018/08/09 730 734 718 722 46,500
2018/08/08 725 747 722 732 42,000
2018/08/07 742 750 726 738 35,700
2018/08/06 742 769 740 748 59,200
2018/08/03 780 782 755 757 74,400
2018/08/02 810 813 782 787 90,600
2018/08/01 819 823 811 814 108,700
2018/07/31 793 819 788 804 225,600
2018/07/30 794 810 757 805 673,000
2018/07/27 765 765 749 752 102,500
2018/07/26 748 769 739 758 98,100
2018/07/25 735 773 715 742 218,400
2018/07/24 720 737 715 732 55,900
2018/07/23 700 719 698 716 42,800
2018/07/20 700 720 695 710 83,500
2018/07/19 704 707 692 701 46,000
2018/07/18 706 719 702 706 41,500
2018/07/17 715 718 707 707 39,000
2018/07/13 712 730 712 717 34,800
2018/07/12 717 733 710 718 41,500
2018/07/11 725 734 717 723 38,600
2018/07/10 728 739 723 726 66,300
2018/07/09 692 735 692 725 56,000
2018/07/06 674 699 672 692 47,100
2018/07/05 697 708 662 671 102,400
2018/07/04 737 740 694 699 160,200
2018/07/03 738 770 733 748 107,900
2018/07/02 736 780 729 731 163,800
2018/06/29 738 745 731 738 58,000
2018/06/28 755 760 724 739 115,900
2018/06/27 772 784 755 755 148,300
2018/06/26 811 815 790 810 138,600
2018/06/25 827 829 810 810 66,900
2018/06/22 829 830 807 813 94,900
2018/06/21 833 836 829 829 93,300
2018/06/20 817 832 807 832 73,200
2018/06/19 828 831 812 820 110,300
2018/06/18 832 839 825 825 396,300
2018/06/15 874 888 848 856 144,800
2018/06/14 910 927 880 880 139,200
2018/06/13 931 931 909 910 156,100
2018/06/12 898 934 897 932 180,400
2018/06/11 891 897 883 896 69,100
2018/06/08 881 890 881 881 50,600
2018/06/07 874 898 874 880 118,500
2018/06/06 836 875 836 868 151,700
2018/06/05 858 868 840 851 138,100
2018/06/04 845 851 836 848 74,000
2018/06/01 805 825 801 823 60,900
2018/05/31 804 820 800 800 102,100
2018/05/30 796 812 793 801 79,800
2018/05/29 803 819 793 801 221,600
2018/05/28 839 839 824 831 31,100
2018/05/25 835 845 823 826 87,500
2018/05/24 868 871 835 839 151,300
2018/05/23 890 890 859 866 106,300
2018/05/22 881 893 872 890 79,600
2018/05/21 862 875 861 870 69,700
2018/05/18 860 864 850 860 67,500
2018/05/17 855 861 842 859 52,000
2018/05/16 862 873 840 841 168,000
2018/05/15 900 903 851 854 377,000
2018/05/14 927 952 915 940 289,400
2018/05/11 907 914 899 913 49,700
2018/05/10 904 915 894 895 54,500
2018/05/09 910 910 881 901 77,800
2018/05/08 875 905 868 895 86,300
2018/05/07 867 873 854 866 82,400
2018/05/02 840 867 836 862 51,400
2018/05/01 834 840 820 835 43,700
2018/04/27 850 853 827 832 47,900
2018/04/26 870 873 845 849 52,900
2018/04/25 850 872 835 863 82,500
2018/04/24 892 919 860 860 224,300
2018/04/23 870 880 866 877 97,700
2018/04/20 841 875 840 866 123,600
2018/04/19 824 852 822 847 94,000
2018/04/18 795 830 783 821 119,700
2018/04/17 805 815 736 789 251,200
2018/04/16 844 845 811 813 70,800
2018/04/13 827 840 820 831 89,200
2018/04/12 813 835 813 818 93,800
2018/04/11 839 839 816 818 87,500
2018/04/10 835 842 814 827 185,000
2018/04/09 844 858 830 845 124,900
2018/04/06 863 884 845 855 241,000
2018/04/05 905 913 876 877 145,700
2018/04/04 921 924 888 903 153,800
2018/04/03 940 944 922 928 104,400
2018/04/02 950 967 934 961 100,300
2018/03/30 951 971 932 944 142,900
2018/03/29 973 978 919 941 142,800
2018/03/28 920 969 909 965 119,800
2018/03/27 960 973 925 935 115,000
2018/03/26 930 934 878 933 354,500
2018/03/23 968 997 942 945 277,100
2018/03/22 1,022 1,047 1,010 1,019 104,400
2018/03/20 988 1,020 968 1,003 160,300
2018/03/19 1,063 1,063 993 1,008 284,800
2018/03/16 1,100 1,134 1,064 1,073 376,500
2018/03/15 1,082 1,109 1,058 1,088 212,900
2018/03/14 1,041 1,085 1,037 1,085 192,900
2018/03/13 1,028 1,065 1,015 1,060 150,700
2018/03/12 1,060 1,075 1,004 1,025 209,700
2018/03/09 1,030 1,049 1,013 1,034 145,900
2018/03/08 1,014 1,040 1,002 1,014 144,400
2018/03/07 1,000 1,025 980 996 147,200
2018/03/06 994 1,028 984 996 198,900
2018/03/05 1,042 1,052 952 960 328,200
2018/03/02 1,006 1,039 985 1,020 199,200
2018/03/01 1,050 1,060 1,028 1,046 138,000
2018/02/28 1,040 1,080 1,036 1,075 104,800
2018/02/27 1,105 1,129 1,045 1,045 271,100
2018/02/26 1,120 1,149 1,101 1,101 220,300
2018/02/23 1,090 1,137 1,081 1,090 353,000
2018/02/22 1,051 1,110 1,051 1,090 267,600
2018/02/21 1,048 1,088 1,033 1,070 230,000
2018/02/20 1,032 1,075 1,008 1,050 371,300
2018/02/19 947 1,055 939 1,032 527,700
2018/02/16 928 938 906 910 164,800
2018/02/15 902 952 877 898 511,300
2018/02/14 963 980 888 932 416,700
2018/02/13 1,010 1,018 966 978 263,500
2018/02/09 939 991 918 979 378,300
2018/02/08 990 1,051 990 1,044 171,600
2018/02/07 1,080 1,088 973 976 484,700
2018/02/06 979 1,041 863 987 1,007,100
2018/02/05 1,153 1,196 1,135 1,144 318,300
2018/02/02 1,191 1,223 1,155 1,213 265,700
2018/02/01 1,154 1,207 1,154 1,202 285,200
2018/01/31 1,128 1,186 1,127 1,151 191,600
2018/01/30 1,190 1,207 1,127 1,160 373,900
2018/01/29 1,180 1,210 1,122 1,190 471,100
2018/01/26 1,229 1,230 1,157 1,180 445,900
2018/01/25 1,200 1,255 1,164 1,200 715,100
2018/01/24 1,125 1,220 1,103 1,213 873,900
2018/01/23 1,106 1,120 1,081 1,109 242,600
2018/01/22 1,102 1,137 1,069 1,092 360,000
2018/01/19 1,050 1,121 1,050 1,098 356,100
2018/01/18 1,129 1,148 1,051 1,054 447,400
2018/01/17 1,120 1,183 1,087 1,099 782,000
2018/01/16 1,100 1,154 1,056 1,080 500,700
2018/01/15 1,041 1,158 1,041 1,070 898,200
2018/01/12 1,030 1,090 1,000 1,024 430,100
2018/01/11 1,011 1,030 985 1,009 295,700
2018/01/10 948 1,052 948 1,018 596,100
2018/01/09 934 958 920 952 258,300
2018/01/05 872 897 860 897 157,000
2018/01/04 905 913 854 872 367,100

このページの先頭へ