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
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

このページの先頭へ