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 |
---|---|---|---|---|---|
2022/12/30 | 710 | 711 | 695 | 705 | 98,700 |
2022/12/29 | 690 | 706 | 689 | 704 | 59,000 |
2022/12/28 | 718 | 718 | 690 | 693 | 174,500 |
2022/12/27 | 718 | 728 | 712 | 713 | 58,200 |
2022/12/26 | 715 | 724 | 708 | 708 | 69,500 |
2022/12/23 | 718 | 724 | 711 | 711 | 102,400 |
2022/12/22 | 717 | 739 | 715 | 722 | 66,400 |
2022/12/21 | 721 | 731 | 711 | 711 | 125,800 |
2022/12/20 | 755 | 770 | 720 | 724 | 163,900 |
2022/12/19 | 770 | 774 | 740 | 740 | 165,000 |
2022/12/16 | 794 | 803 | 780 | 780 | 128,400 |
2022/12/15 | 766 | 820 | 756 | 804 | 260,900 |
2022/12/14 | 742 | 766 | 740 | 761 | 125,300 |
2022/12/13 | 725 | 754 | 720 | 749 | 186,900 |
2022/12/12 | 717 | 724 | 714 | 714 | 43,800 |
2022/12/09 | 717 | 724 | 714 | 717 | 58,700 |
2022/12/08 | 706 | 726 | 704 | 717 | 97,400 |
2022/12/07 | 704 | 709 | 701 | 703 | 89,500 |
2022/12/06 | 730 | 736 | 704 | 707 | 167,400 |
2022/12/05 | 729 | 744 | 729 | 736 | 143,500 |
2022/12/02 | 702 | 854 | 697 | 727 | 1,404,200 |
2022/12/01 | 725 | 728 | 712 | 712 | 44,800 |
2022/11/30 | 737 | 737 | 717 | 720 | 85,700 |
2022/11/29 | 741 | 758 | 735 | 740 | 113,600 |
2022/11/28 | 760 | 760 | 741 | 745 | 102,700 |
2022/11/25 | 759 | 759 | 748 | 755 | 61,900 |
2022/11/24 | 755 | 763 | 746 | 756 | 80,800 |
2022/11/22 | 752 | 755 | 744 | 750 | 89,500 |
2022/11/21 | 745 | 752 | 740 | 752 | 63,600 |
2022/11/18 | 723 | 747 | 722 | 745 | 148,000 |
2022/11/17 | 725 | 733 | 718 | 727 | 54,600 |
2022/11/16 | 725 | 729 | 720 | 728 | 58,600 |
2022/11/15 | 699 | 721 | 693 | 717 | 119,600 |
2022/11/14 | 706 | 711 | 693 | 693 | 89,700 |
2022/11/11 | 712 | 719 | 695 | 702 | 115,600 |
2022/11/10 | 684 | 709 | 684 | 702 | 120,400 |
2022/11/09 | 706 | 712 | 686 | 689 | 255,300 |
2022/11/08 | 716 | 744 | 705 | 707 | 530,700 |
2022/11/07 | 747 | 776 | 740 | 776 | 150,300 |
2022/11/04 | 747 | 752 | 739 | 746 | 74,500 |
2022/11/02 | 745 | 757 | 742 | 744 | 69,200 |
2022/11/01 | 749 | 755 | 740 | 753 | 144,100 |
2022/10/31 | 759 | 760 | 741 | 750 | 174,100 |
2022/10/28 | 770 | 777 | 756 | 756 | 210,800 |
2022/10/27 | 773 | 775 | 755 | 771 | 130,600 |
2022/10/26 | 773 | 778 | 761 | 771 | 145,600 |
2022/10/25 | 776 | 778 | 758 | 776 | 142,900 |
2022/10/24 | 748 | 764 | 748 | 761 | 116,000 |
2022/10/21 | 733 | 750 | 731 | 733 | 85,700 |
2022/10/20 | 733 | 743 | 727 | 743 | 104,800 |
2022/10/19 | 747 | 749 | 736 | 743 | 104,800 |
2022/10/18 | 750 | 754 | 742 | 748 | 63,900 |
2022/10/17 | 730 | 747 | 730 | 743 | 72,200 |
2022/10/14 | 747 | 747 | 728 | 735 | 104,600 |
2022/10/13 | 751 | 751 | 729 | 732 | 98,900 |
2022/10/12 | 742 | 749 | 735 | 749 | 115,100 |
2022/10/11 | 771 | 771 | 743 | 749 | 170,500 |
2022/10/07 | 780 | 790 | 773 | 777 | 137,200 |
2022/10/06 | 783 | 809 | 783 | 788 | 149,200 |
2022/10/05 | 792 | 803 | 774 | 782 | 150,600 |
2022/10/04 | 795 | 799 | 777 | 777 | 143,200 |
2022/10/03 | 786 | 793 | 766 | 783 | 130,400 |
2022/09/30 | 785 | 791 | 772 | 786 | 147,000 |
2022/09/29 | 814 | 814 | 786 | 791 | 144,200 |
2022/09/28 | 826 | 827 | 775 | 789 | 275,800 |
2022/09/27 | 839 | 841 | 819 | 832 | 108,100 |
2022/09/26 | 826 | 832 | 811 | 819 | 162,100 |
2022/09/22 | 828 | 851 | 817 | 851 | 190,400 |
2022/09/21 | 867 | 870 | 831 | 832 | 284,500 |
2022/09/20 | 863 | 892 | 861 | 882 | 174,400 |
2022/09/16 | 888 | 893 | 868 | 870 | 200,200 |
2022/09/15 | 902 | 916 | 894 | 912 | 126,900 |
2022/09/14 | 885 | 919 | 880 | 901 | 203,400 |
2022/09/13 | 907 | 945 | 902 | 918 | 346,100 |
2022/09/12 | 909 | 918 | 893 | 896 | 206,000 |
2022/09/09 | 876 | 900 | 873 | 900 | 221,100 |
2022/09/08 | 871 | 876 | 855 | 865 | 210,600 |
2022/09/07 | 865 | 869 | 851 | 863 | 185,000 |
2022/09/06 | 863 | 877 | 852 | 866 | 219,400 |
2022/09/05 | 874 | 879 | 860 | 867 | 210,500 |
2022/09/02 | 930 | 933 | 873 | 874 | 370,100 |
2022/09/01 | 943 | 954 | 914 | 915 | 369,400 |
2022/08/31 | 966 | 975 | 937 | 962 | 388,300 |
2022/08/30 | 988 | 991 | 953 | 983 | 432,200 |
2022/08/29 | 955 | 1,013 | 955 | 996 | 412,200 |
2022/08/26 | 1,016 | 1,020 | 975 | 985 | 372,300 |
2022/08/25 | 973 | 1,003 | 961 | 992 | 414,100 |
2022/08/24 | 955 | 1,030 | 950 | 962 | 857,000 |
2022/08/23 | 903 | 944 | 903 | 925 | 463,400 |
2022/08/22 | 895 | 925 | 875 | 909 | 377,400 |
2022/08/19 | 889 | 925 | 880 | 893 | 535,300 |
2022/08/18 | 825 | 917 | 821 | 888 | 1,060,000 |
2022/08/17 | 789 | 813 | 777 | 813 | 287,700 |
2022/08/16 | 800 | 800 | 768 | 768 | 139,900 |
2022/08/15 | 784 | 802 | 772 | 796 | 258,700 |
2022/08/12 | 670 | 793 | 670 | 786 | 1,037,800 |
2022/08/10 | 789 | 789 | 756 | 762 | 378,400 |
2022/08/09 | 810 | 810 | 788 | 789 | 234,100 |
2022/08/08 | 801 | 807 | 790 | 800 | 207,000 |
2022/08/05 | 762 | 779 | 762 | 779 | 122,100 |
2022/08/04 | 781 | 785 | 766 | 766 | 157,700 |
2022/08/03 | 783 | 792 | 778 | 780 | 141,400 |
2022/08/02 | 805 | 805 | 780 | 783 | 239,400 |
2022/08/01 | 793 | 803 | 786 | 801 | 177,300 |
2022/07/29 | 785 | 790 | 777 | 788 | 129,400 |
2022/07/28 | 784 | 784 | 762 | 777 | 213,200 |
2022/07/27 | 766 | 774 | 760 | 769 | 129,000 |
2022/07/26 | 762 | 765 | 756 | 761 | 107,600 |
2022/07/25 | 774 | 777 | 760 | 762 | 108,600 |
2022/07/22 | 775 | 775 | 760 | 765 | 119,400 |
2022/07/21 | 763 | 773 | 760 | 768 | 118,500 |
2022/07/20 | 750 | 762 | 749 | 755 | 110,200 |
2022/07/19 | 737 | 743 | 735 | 743 | 83,600 |
2022/07/15 | 744 | 745 | 726 | 737 | 90,400 |
2022/07/14 | 740 | 744 | 734 | 740 | 104,100 |
2022/07/13 | 745 | 759 | 742 | 745 | 97,600 |
2022/07/12 | 775 | 775 | 746 | 747 | 157,300 |
2022/07/11 | 774 | 784 | 769 | 778 | 138,600 |
2022/07/08 | 761 | 783 | 759 | 764 | 173,800 |
2022/07/07 | 761 | 761 | 734 | 753 | 181,400 |
2022/07/06 | 770 | 770 | 751 | 762 | 140,200 |
2022/07/05 | 779 | 790 | 776 | 777 | 107,100 |
2022/07/04 | 789 | 789 | 764 | 780 | 143,000 |
2022/07/01 | 800 | 803 | 759 | 776 | 325,400 |
2022/06/30 | 829 | 829 | 794 | 794 | 230,900 |
2022/06/29 | 828 | 843 | 817 | 836 | 228,400 |
2022/06/28 | 858 | 879 | 848 | 867 | 189,300 |
2022/06/27 | 857 | 857 | 837 | 843 | 105,600 |
2022/06/24 | 841 | 849 | 837 | 838 | 76,100 |
2022/06/23 | 844 | 852 | 822 | 828 | 84,300 |
2022/06/22 | 860 | 864 | 833 | 836 | 102,500 |
2022/06/21 | 833 | 855 | 831 | 841 | 119,800 |
2022/06/20 | 850 | 852 | 817 | 822 | 110,800 |
2022/06/17 | 829 | 842 | 820 | 836 | 181,200 |
2022/06/16 | 877 | 878 | 853 | 853 | 169,900 |
2022/06/15 | 891 | 893 | 855 | 862 | 212,300 |
2022/06/14 | 893 | 900 | 880 | 891 | 161,600 |
2022/06/13 | 896 | 905 | 888 | 901 | 167,400 |
2022/06/10 | 936 | 936 | 917 | 920 | 203,800 |
2022/06/09 | 950 | 954 | 938 | 947 | 152,500 |
2022/06/08 | 943 | 949 | 933 | 947 | 115,400 |
2022/06/07 | 944 | 950 | 930 | 930 | 136,000 |
2022/06/06 | 925 | 944 | 911 | 944 | 130,300 |
2022/06/03 | 944 | 947 | 932 | 935 | 186,700 |
2022/06/02 | 930 | 936 | 919 | 931 | 146,100 |
2022/06/01 | 928 | 937 | 922 | 932 | 144,700 |
2022/05/31 | 931 | 939 | 903 | 934 | 286,400 |
2022/05/30 | 955 | 956 | 934 | 936 | 251,500 |
2022/05/27 | 934 | 948 | 927 | 942 | 213,900 |
2022/05/26 | 935 | 945 | 918 | 919 | 191,600 |
2022/05/25 | 955 | 956 | 930 | 930 | 245,900 |
2022/05/24 | 980 | 990 | 963 | 964 | 215,900 |
2022/05/23 | 972 | 994 | 948 | 982 | 420,800 |
2022/05/20 | 960 | 984 | 954 | 984 | 219,100 |
2022/05/19 | 943 | 973 | 937 | 958 | 203,000 |
2022/05/18 | 1,021 | 1,025 | 962 | 973 | 424,200 |
2022/05/17 | 1,036 | 1,036 | 984 | 1,002 | 559,500 |
2022/05/16 | 1,028 | 1,042 | 1,001 | 1,042 | 762,800 |
2022/05/13 | 882 | 913 | 882 | 892 | 298,400 |
2022/05/12 | 871 | 893 | 868 | 870 | 214,000 |
2022/05/11 | 902 | 906 | 883 | 883 | 217,400 |
2022/05/10 | 917 | 925 | 888 | 902 | 265,500 |
2022/05/09 | 968 | 971 | 945 | 947 | 263,000 |
2022/05/06 | 973 | 985 | 949 | 978 | 233,300 |
2022/05/02 | 991 | 1,027 | 982 | 986 | 233,400 |
2022/04/28 | 984 | 1,012 | 973 | 1,001 | 233,400 |
2022/04/27 | 989 | 1,006 | 966 | 977 | 397,700 |
2022/04/26 | 1,014 | 1,021 | 990 | 1,007 | 167,900 |
2022/04/25 | 990 | 1,029 | 970 | 1,012 | 170,500 |
2022/04/22 | 1,014 | 1,047 | 1,010 | 1,028 | 199,700 |
2022/04/21 | 1,045 | 1,060 | 1,027 | 1,038 | 250,000 |
2022/04/20 | 1,053 | 1,075 | 1,004 | 1,018 | 264,600 |
2022/04/19 | 1,079 | 1,079 | 1,029 | 1,059 | 202,000 |
2022/04/18 | 1,030 | 1,039 | 990 | 1,019 | 257,900 |
2022/04/18 | 1 -> 2.00 分割 | ||||
2022/04/15 | 2,095 | 2,107 | 2,050 | 2,059 | 123,100 |
2022/04/14 | 2,148 | 2,148 | 2,036 | 2,096 | 214,800 |
2022/04/13 | 2,060 | 2,150 | 2,060 | 2,148 | 170,700 |
2022/04/12 | 2,089 | 2,112 | 2,010 | 2,035 | 192,000 |
2022/04/11 | 2,235 | 2,275 | 2,107 | 2,113 | 326,900 |
2022/04/08 | 2,180 | 2,233 | 2,152 | 2,205 | 338,500 |
2022/04/07 | 2,145 | 2,150 | 2,068 | 2,139 | 224,700 |
2022/04/06 | 2,125 | 2,177 | 2,082 | 2,158 | 214,800 |
2022/04/05 | 2,054 | 2,175 | 2,054 | 2,126 | 361,000 |
2022/04/04 | 1,990 | 2,068 | 1,970 | 2,038 | 272,500 |
2022/04/01 | 2,047 | 2,061 | 1,970 | 2,006 | 390,200 |
2022/03/31 | 2,140 | 2,189 | 2,032 | 2,078 | 707,500 |
2022/03/30 | 2,010 | 2,332 | 1,986 | 2,184 | 2,519,600 |
2022/03/29 | 1,900 | 1,986 | 1,855 | 1,986 | 1,399,300 |
2022/03/28 | 1,659 | 1,659 | 1,575 | 1,586 | 215,200 |
2022/03/25 | 1,683 | 1,683 | 1,625 | 1,647 | 233,300 |
2022/03/24 | 1,630 | 1,687 | 1,617 | 1,683 | 276,100 |
2022/03/23 | 1,663 | 1,663 | 1,560 | 1,607 | 245,900 |
2022/03/22 | 1,699 | 1,699 | 1,602 | 1,640 | 308,000 |
2022/03/18 | 1,576 | 1,649 | 1,567 | 1,637 | 300,600 |
2022/03/17 | 1,506 | 1,555 | 1,500 | 1,544 | 234,200 |
2022/03/16 | 1,539 | 1,539 | 1,458 | 1,487 | 268,100 |
2022/03/15 | 1,577 | 1,588 | 1,475 | 1,530 | 583,400 |
2022/03/14 | 1,450 | 1,567 | 1,435 | 1,553 | 565,300 |
2022/03/11 | 1,356 | 1,425 | 1,350 | 1,393 | 185,100 |
2022/03/10 | 1,331 | 1,369 | 1,323 | 1,356 | 189,700 |
2022/03/09 | 1,281 | 1,330 | 1,255 | 1,301 | 203,700 |
2022/03/08 | 1,407 | 1,415 | 1,255 | 1,266 | 570,500 |
2022/03/07 | 1,372 | 1,426 | 1,343 | 1,396 | 519,400 |
2022/03/04 | 1,494 | 1,494 | 1,345 | 1,368 | 487,500 |
2022/03/03 | 1,422 | 1,459 | 1,405 | 1,440 | 343,600 |
2022/03/02 | 1,333 | 1,390 | 1,320 | 1,379 | 244,400 |
2022/03/01 | 1,350 | 1,367 | 1,331 | 1,331 | 114,600 |
2022/02/28 | 1,323 | 1,355 | 1,308 | 1,340 | 156,100 |
2022/02/25 | 1,302 | 1,357 | 1,289 | 1,338 | 229,600 |
2022/02/24 | 1,261 | 1,299 | 1,237 | 1,260 | 220,800 |
2022/02/22 | 1,266 | 1,284 | 1,239 | 1,261 | 100,800 |
2022/02/21 | 1,298 | 1,300 | 1,271 | 1,279 | 99,800 |
2022/02/18 | 1,286 | 1,324 | 1,280 | 1,311 | 95,700 |
2022/02/17 | 1,318 | 1,324 | 1,286 | 1,306 | 110,400 |
2022/02/16 | 1,331 | 1,347 | 1,295 | 1,298 | 146,500 |
2022/02/15 | 1,328 | 1,347 | 1,306 | 1,311 | 104,300 |
2022/02/14 | 1,329 | 1,340 | 1,292 | 1,331 | 207,200 |
2022/02/10 | 1,390 | 1,399 | 1,331 | 1,359 | 294,200 |
2022/02/09 | 1,400 | 1,411 | 1,349 | 1,382 | 340,400 |
2022/02/08 | 1,486 | 1,510 | 1,395 | 1,400 | 629,300 |
2022/02/07 | 1,655 | 1,694 | 1,622 | 1,670 | 286,600 |
2022/02/04 | 1,600 | 1,649 | 1,576 | 1,642 | 141,500 |
2022/02/03 | 1,654 | 1,654 | 1,581 | 1,597 | 134,700 |
2022/02/02 | 1,596 | 1,626 | 1,578 | 1,619 | 96,300 |
2022/02/01 | 1,598 | 1,627 | 1,520 | 1,537 | 170,700 |
2022/01/31 | 1,577 | 1,611 | 1,546 | 1,592 | 126,900 |
2022/01/28 | 1,486 | 1,548 | 1,469 | 1,548 | 284,600 |
2022/01/27 | 1,548 | 1,564 | 1,478 | 1,486 | 136,900 |
2022/01/26 | 1,481 | 1,539 | 1,481 | 1,519 | 110,500 |
2022/01/25 | 1,570 | 1,570 | 1,470 | 1,477 | 183,000 |
2022/01/24 | 1,573 | 1,600 | 1,544 | 1,585 | 140,500 |
2022/01/21 | 1,605 | 1,630 | 1,567 | 1,613 | 162,600 |
2022/01/20 | 1,554 | 1,647 | 1,528 | 1,645 | 125,500 |
2022/01/19 | 1,613 | 1,648 | 1,570 | 1,585 | 145,900 |
2022/01/18 | 1,656 | 1,687 | 1,632 | 1,653 | 122,700 |
2022/01/17 | 1,708 | 1,717 | 1,659 | 1,667 | 126,800 |
2022/01/14 | 1,749 | 1,755 | 1,714 | 1,725 | 145,900 |
2022/01/13 | 1,770 | 1,798 | 1,760 | 1,769 | 149,000 |
2022/01/12 | 1,695 | 1,806 | 1,680 | 1,793 | 134,600 |
2022/01/11 | 1,737 | 1,747 | 1,652 | 1,691 | 155,500 |
2022/01/07 | 1,785 | 1,821 | 1,717 | 1,747 | 157,100 |
2022/01/06 | 1,806 | 1,840 | 1,768 | 1,768 | 177,900 |
2022/01/05 | 1,828 | 1,870 | 1,773 | 1,798 | 151,400 |
2022/01/04 | 1,841 | 1,841 | 1,755 | 1,812 | 108,100 |