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
2020/12/30 671 712 665 703 157,400
2020/12/29 654 674 636 671 108,800
2020/12/28 673 695 644 650 147,600
2020/12/25 636 707 636 673 337,500
2020/12/24 606 653 603 645 182,400
2020/12/23 590 601 590 597 41,000
2020/12/22 615 617 586 589 93,600
2020/12/21 647 654 625 632 33,400
2020/12/18 638 648 620 640 73,300
2020/12/17 681 685 633 633 118,300
2020/12/16 700 706 672 688 88,100
2020/12/15 650 708 634 693 214,800
2020/12/14 630 644 630 644 37,000
2020/12/11 622 638 607 628 84,200
2020/12/10 620 665 604 632 170,800
2020/12/09 607 626 599 614 73,200
2020/12/08 619 621 599 613 48,800
2020/12/07 630 668 595 609 247,800
2020/12/04 590 618 586 613 105,700
2020/12/03 566 593 566 590 48,100
2020/12/02 575 575 561 565 38,100
2020/12/01 560 567 548 565 61,000
2020/11/30 612 616 556 559 135,300
2020/11/27 614 618 596 604 106,000
2020/11/26 574 645 569 620 249,500
2020/11/25 560 577 555 566 49,300
2020/11/24 570 576 552 559 34,600
2020/11/20 553 556 546 556 20,400
2020/11/19 570 584 553 553 38,400
2020/11/18 573 580 557 571 91,400
2020/11/17 543 548 535 548 21,000
2020/11/16 535 544 533 544 29,400
2020/11/13 539 539 530 535 10,200
2020/11/12 542 546 538 543 30,000
2020/11/11 537 540 534 540 17,000
2020/11/10 540 542 524 531 31,500
2020/11/09 538 541 534 540 22,300
2020/11/06 528 538 528 538 29,700
2020/11/05 519 529 517 529 11,800
2020/11/04 529 529 516 522 19,500
2020/11/02 515 520 502 517 20,200
2020/10/30 537 537 498 514 63,700
2020/10/29 535 541 530 537 19,300
2020/10/28 549 549 535 544 20,300
2020/10/27 546 550 534 550 20,700
2020/10/26 563 563 548 549 21,000
2020/10/23 564 566 550 566 30,700
2020/10/22 545 573 538 566 89,100
2020/10/21 535 558 528 535 68,800
2020/10/20 525 527 523 525 10,700
2020/10/19 525 528 523 528 16,200
2020/10/16 526 529 523 524 15,700
2020/10/15 527 532 525 525 19,900
2020/10/14 535 545 530 534 18,200
2020/10/13 545 549 535 536 23,100
2020/10/12 549 555 545 547 15,800
2020/10/09 558 563 551 553 19,100
2020/10/08 571 571 560 563 18,500
2020/10/07 570 571 564 567 10,900
2020/10/06 580 580 565 572 19,200
2020/10/05 563 577 556 573 65,000
2020/10/02 578 578 548 553 35,800
2020/09/30 602 610 578 578 28,500
2020/09/29 598 609 595 602 30,200
2020/09/28 592 600 587 600 53,100
2020/09/25 582 589 578 589 45,300
2020/09/24 578 580 572 579 27,100
2020/09/23 578 581 572 579 30,000
2020/09/18 574 583 572 582 35,900
2020/09/17 568 580 563 567 19,800
2020/09/16 566 584 566 572 16,700
2020/09/15 567 569 562 565 12,500
2020/09/14 577 578 559 569 19,800
2020/09/11 595 595 569 579 32,200
2020/09/10 555 594 554 594 58,700
2020/09/09 540 552 538 548 22,400
2020/09/08 543 553 537 551 28,300
2020/09/07 530 545 526 543 35,200
2020/09/04 515 533 515 531 21,100
2020/09/03 525 526 518 524 16,400
2020/09/02 530 530 518 523 14,200
2020/09/01 528 528 518 524 18,300
2020/08/31 525 529 522 525 15,700
2020/08/28 529 531 510 519 43,200
2020/08/27 535 540 521 530 56,400
2020/08/26 519 526 519 526 17,200
2020/08/25 518 528 517 522 31,100
2020/08/24 516 518 511 518 18,200
2020/08/21 516 524 516 519 10,800
2020/08/20 525 528 516 516 18,100
2020/08/19 526 528 523 525 9,800
2020/08/18 530 531 522 526 15,500
2020/08/17 535 535 526 534 10,800
2020/08/14 535 537 529 533 15,800
2020/08/13 522 536 521 536 63,400
2020/08/12 546 548 538 545 21,300
2020/08/11 521 541 516 541 19,100
2020/08/07 522 524 515 521 14,200
2020/08/06 525 529 517 519 12,200
2020/08/05 520 532 518 525 20,700
2020/08/04 520 530 518 530 37,300
2020/08/03 504 513 499 513 24,800
2020/07/31 519 519 484 488 46,000
2020/07/30 508 519 507 510 11,300
2020/07/29 517 517 504 505 25,400
2020/07/28 529 534 518 520 14,000
2020/07/27 525 529 517 528 11,600
2020/07/22 534 536 518 525 42,800
2020/07/21 520 522 513 518 22,000
2020/07/20 525 529 515 517 42,400
2020/07/17 534 534 521 523 23,200
2020/07/16 537 538 528 529 22,900
2020/07/15 534 538 531 538 31,100
2020/07/14 530 534 524 531 23,200
2020/07/13 524 533 522 533 21,500
2020/07/10 530 530 517 517 28,200
2020/07/09 541 541 531 531 32,300
2020/07/08 544 548 540 543 20,800
2020/07/07 566 566 539 547 26,400
2020/07/06 538 557 538 556 28,100
2020/07/03 534 548 534 542 25,400
2020/07/02 569 569 534 537 44,500
2020/07/01 586 586 553 560 44,100
2020/06/30 594 594 575 584 27,200
2020/06/29 583 594 573 593 74,200
2020/06/26 595 604 585 585 82,200
2020/06/25 598 600 584 593 84,400
2020/06/24 605 611 604 607 25,700
2020/06/23 608 613 599 605 39,900
2020/06/22 606 606 597 604 35,200
2020/06/19 600 609 596 608 48,600
2020/06/18 606 606 594 601 33,200
2020/06/17 607 610 596 600 42,200
2020/06/16 598 618 598 606 72,900
2020/06/15 618 625 598 598 101,600
2020/06/12 625 652 622 648 58,800
2020/06/11 690 690 659 659 68,200
2020/06/10 688 695 678 693 32,500
2020/06/09 689 693 682 688 35,600
2020/06/08 705 705 688 689 51,600
2020/06/05 697 699 687 692 21,400
2020/06/04 696 700 681 697 42,400
2020/06/03 699 705 681 694 60,100
2020/06/02 688 697 680 696 38,600
2020/06/01 679 687 677 678 35,600
2020/05/29 675 676 670 670 40,200
2020/05/28 677 691 676 677 65,200
2020/05/27 689 689 666 676 75,400
2020/05/26 665 697 662 674 118,900
2020/05/25 630 646 626 635 44,300
2020/05/22 630 638 608 613 51,000
2020/05/21 610 616 601 615 44,800
2020/05/20 606 609 598 607 28,900
2020/05/19 600 611 587 596 55,300
2020/05/18 598 598 580 594 49,200
2020/05/15 557 567 549 558 22,100
2020/05/14 577 577 557 557 31,700
2020/05/13 585 585 568 579 14,800
2020/05/12 600 600 576 578 27,100
2020/05/11 591 594 580 594 32,900
2020/05/08 558 572 548 571 25,900
2020/05/07 535 558 535 550 28,400
2020/05/01 552 553 529 530 54,300
2020/04/30 559 567 550 558 58,100
2020/04/28 555 556 545 549 33,300
2020/04/27 547 562 541 557 42,500
2020/04/24 550 555 539 548 31,100
2020/04/23 526 545 526 540 33,000
2020/04/22 526 527 509 515 24,900
2020/04/21 538 545 512 527 36,000
2020/04/20 532 543 532 538 11,000
2020/04/17 541 554 529 532 32,000
2020/04/16 527 535 521 532 16,700
2020/04/15 546 546 522 527 22,200
2020/04/14 536 546 532 541 25,300
2020/04/13 544 544 528 533 19,900
2020/04/10 552 552 532 538 25,000
2020/04/09 558 558 543 553 22,600
2020/04/08 530 555 520 555 24,800
2020/04/07 529 538 510 529 35,000
2020/04/06 493 522 486 519 32,600
2020/04/03 496 496 476 495 32,900
2020/04/02 523 523 494 496 31,900
2020/04/01 544 554 516 524 32,200
2020/03/31 559 566 536 545 36,500
2020/03/30 531 552 521 552 38,500
2020/03/27 553 553 521 545 38,900
2020/03/26 532 532 510 523 50,300
2020/03/25 550 550 518 538 45,300
2020/03/24 482 518 482 516 94,300
2020/03/23 430 469 430 466 66,500
2020/03/19 455 455 419 425 57,700
2020/03/18 481 494 454 454 57,400
2020/03/17 449 475 436 471 81,800
2020/03/16 458 480 450 451 44,600
2020/03/13 433 463 428 450 104,200
2020/03/12 495 518 481 481 104,700
2020/03/11 537 550 518 519 76,000
2020/03/10 492 538 486 537 99,100
2020/03/09 546 546 512 521 73,300
2020/03/06 595 595 565 565 51,900
2020/03/05 611 623 600 605 39,700
2020/03/04 595 620 595 609 25,600
2020/03/03 651 651 606 606 58,400
2020/03/02 592 648 592 621 64,400
2020/02/28 626 631 611 612 163,800
2020/02/27 662 675 659 659 82,600
2020/02/26 661 672 658 671 76,500
2020/02/25 661 677 661 669 100,400
2020/02/21 688 710 687 706 37,400
2020/02/20 694 698 683 687 83,300
2020/02/19 670 691 670 686 33,600
2020/02/18 689 692 668 668 42,800
2020/02/17 690 699 683 687 45,800
2020/02/14 705 711 692 701 71,100
2020/02/13 718 720 706 714 44,100
2020/02/12 725 731 716 720 35,700
2020/02/10 735 738 715 722 57,200
2020/02/07 765 770 740 745 41,600
2020/02/06 755 770 754 764 47,800
2020/02/05 778 780 748 753 141,900
2020/02/04 769 769 752 763 19,600
2020/02/03 726 752 726 742 61,200
2020/01/31 748 764 743 761 51,300
2020/01/30 766 768 731 736 120,100
2020/01/29 791 792 754 768 85,100
2020/01/28 775 791 768 790 54,900
2020/01/27 787 800 777 784 62,400
2020/01/24 827 839 801 810 117,700
2020/01/23 840 840 826 828 44,200
2020/01/22 826 848 826 834 59,900
2020/01/21 837 852 836 836 45,700
2020/01/20 850 860 836 836 54,000
2020/01/17 862 869 846 852 69,600
2020/01/16 821 867 821 862 115,200
2020/01/15 818 828 811 821 80,900
2020/01/14 846 855 817 818 93,500
2020/01/10 860 863 841 855 65,700
2020/01/09 861 870 854 860 79,600
2020/01/08 863 869 824 842 177,200
2020/01/07 855 877 850 875 105,600
2020/01/06 851 871 846 855 123,100

このページの先頭へ