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 |
---|---|---|---|---|---|
2023/12/29 | 582 | 582 | 573 | 577 | 53,400 |
2023/12/28 | 567 | 578 | 561 | 577 | 51,000 |
2023/12/27 | 555 | 577 | 555 | 573 | 204,900 |
2023/12/26 | 553 | 558 | 552 | 554 | 197,600 |
2023/12/25 | 584 | 584 | 560 | 560 | 132,700 |
2023/12/22 | 585 | 590 | 580 | 580 | 68,700 |
2023/12/21 | 584 | 591 | 582 | 584 | 49,800 |
2023/12/20 | 595 | 598 | 591 | 593 | 49,500 |
2023/12/19 | 581 | 593 | 581 | 593 | 42,100 |
2023/12/18 | 578 | 584 | 576 | 581 | 108,100 |
2023/12/15 | 575 | 593 | 575 | 593 | 71,600 |
2023/12/14 | 585 | 589 | 573 | 575 | 73,400 |
2023/12/13 | 590 | 596 | 580 | 587 | 83,900 |
2023/12/12 | 586 | 605 | 585 | 589 | 121,300 |
2023/12/11 | 582 | 587 | 578 | 578 | 67,900 |
2023/12/08 | 582 | 582 | 571 | 577 | 191,300 |
2023/12/07 | 605 | 605 | 586 | 586 | 127,500 |
2023/12/06 | 600 | 613 | 599 | 611 | 94,200 |
2023/12/05 | 601 | 610 | 597 | 603 | 128,600 |
2023/12/04 | 617 | 617 | 600 | 606 | 206,200 |
2023/12/01 | 630 | 632 | 617 | 617 | 80,700 |
2023/11/30 | 635 | 636 | 624 | 631 | 87,100 |
2023/11/29 | 645 | 652 | 635 | 636 | 98,200 |
2023/11/28 | 649 | 657 | 647 | 649 | 35,300 |
2023/11/27 | 657 | 663 | 646 | 649 | 51,500 |
2023/11/24 | 654 | 666 | 649 | 655 | 103,900 |
2023/11/22 | 647 | 650 | 640 | 645 | 89,400 |
2023/11/21 | 650 | 655 | 645 | 647 | 67,700 |
2023/11/20 | 652 | 661 | 650 | 650 | 98,100 |
2023/11/17 | 665 | 668 | 652 | 660 | 61,400 |
2023/11/16 | 661 | 676 | 660 | 666 | 103,400 |
2023/11/15 | 665 | 670 | 659 | 667 | 99,500 |
2023/11/14 | 628 | 656 | 628 | 653 | 112,600 |
2023/11/13 | 636 | 636 | 620 | 630 | 73,900 |
2023/11/10 | 648 | 653 | 635 | 635 | 74,000 |
2023/11/09 | 663 | 665 | 649 | 654 | 109,600 |
2023/11/08 | 674 | 678 | 651 | 663 | 190,700 |
2023/11/07 | 648 | 718 | 645 | 684 | 581,900 |
2023/11/06 | 655 | 664 | 642 | 653 | 225,600 |
2023/11/02 | 644 | 654 | 641 | 648 | 105,500 |
2023/11/01 | 637 | 642 | 629 | 632 | 67,700 |
2023/10/31 | 623 | 630 | 606 | 630 | 95,100 |
2023/10/30 | 635 | 641 | 619 | 626 | 215,700 |
2023/10/27 | 634 | 654 | 634 | 645 | 119,100 |
2023/10/26 | 619 | 636 | 616 | 629 | 84,700 |
2023/10/25 | 634 | 635 | 619 | 629 | 100,200 |
2023/10/24 | 607 | 628 | 600 | 624 | 145,000 |
2023/10/23 | 627 | 627 | 603 | 607 | 118,100 |
2023/10/20 | 609 | 629 | 607 | 627 | 107,600 |
2023/10/19 | 612 | 633 | 612 | 616 | 81,600 |
2023/10/18 | 616 | 627 | 614 | 626 | 73,900 |
2023/10/17 | 622 | 630 | 611 | 616 | 74,500 |
2023/10/16 | 608 | 621 | 599 | 612 | 132,900 |
2023/10/13 | 659 | 659 | 622 | 622 | 210,400 |
2023/10/12 | 650 | 663 | 636 | 660 | 176,100 |
2023/10/11 | 676 | 676 | 655 | 655 | 107,100 |
2023/10/10 | 668 | 677 | 661 | 672 | 112,700 |
2023/10/06 | 670 | 673 | 661 | 663 | 88,300 |
2023/10/05 | 642 | 666 | 642 | 665 | 142,800 |
2023/10/04 | 650 | 654 | 629 | 636 | 303,200 |
2023/10/03 | 679 | 683 | 660 | 660 | 199,800 |
2023/10/02 | 695 | 713 | 681 | 684 | 372,100 |
2023/09/29 | 689 | 694 | 679 | 679 | 135,900 |
2023/09/28 | 679 | 697 | 673 | 685 | 261,000 |
2023/09/27 | 678 | 678 | 660 | 671 | 177,600 |
2023/09/26 | 675 | 685 | 661 | 683 | 179,100 |
2023/09/25 | 670 | 677 | 663 | 672 | 182,900 |
2023/09/22 | 658 | 664 | 645 | 660 | 172,400 |
2023/09/21 | 652 | 670 | 645 | 658 | 462,800 |
2023/09/20 | 645 | 651 | 629 | 632 | 167,200 |
2023/09/19 | 641 | 648 | 630 | 640 | 170,500 |
2023/09/15 | 635 | 640 | 627 | 631 | 164,200 |
2023/09/14 | 640 | 646 | 631 | 635 | 209,200 |
2023/09/13 | 605 | 651 | 605 | 645 | 557,700 |
2023/09/12 | 605 | 610 | 598 | 601 | 83,200 |
2023/09/11 | 611 | 623 | 598 | 601 | 164,500 |
2023/09/08 | 607 | 618 | 606 | 611 | 141,700 |
2023/09/07 | 622 | 622 | 608 | 612 | 200,700 |
2023/09/06 | 620 | 633 | 616 | 621 | 195,300 |
2023/09/05 | 630 | 639 | 611 | 621 | 270,800 |
2023/09/04 | 594 | 632 | 588 | 623 | 593,700 |
2023/09/01 | 587 | 587 | 577 | 586 | 110,400 |
2023/08/31 | 597 | 598 | 582 | 582 | 106,200 |
2023/08/30 | 605 | 610 | 587 | 587 | 200,400 |
2023/08/29 | 598 | 614 | 596 | 602 | 325,300 |
2023/08/28 | 590 | 593 | 581 | 593 | 133,300 |
2023/08/25 | 577 | 588 | 565 | 586 | 174,800 |
2023/08/24 | 602 | 605 | 578 | 586 | 558,300 |
2023/08/23 | 544 | 599 | 539 | 589 | 788,600 |
2023/08/22 | 523 | 531 | 521 | 524 | 88,700 |
2023/08/21 | 521 | 525 | 517 | 521 | 112,800 |
2023/08/18 | 525 | 528 | 518 | 523 | 189,900 |
2023/08/17 | 545 | 545 | 527 | 530 | 171,000 |
2023/08/16 | 562 | 563 | 548 | 553 | 124,700 |
2023/08/15 | 550 | 572 | 547 | 562 | 219,700 |
2023/08/14 | 550 | 558 | 540 | 548 | 224,400 |
2023/08/10 | 550 | 570 | 549 | 569 | 167,700 |
2023/08/09 | 558 | 558 | 548 | 548 | 60,900 |
2023/08/08 | 557 | 561 | 549 | 551 | 117,300 |
2023/08/07 | 550 | 557 | 543 | 557 | 62,400 |
2023/08/04 | 541 | 551 | 541 | 550 | 63,100 |
2023/08/03 | 555 | 556 | 547 | 548 | 49,600 |
2023/08/02 | 555 | 563 | 551 | 559 | 78,600 |
2023/08/01 | 564 | 567 | 557 | 557 | 62,200 |
2023/07/31 | 567 | 571 | 561 | 564 | 108,200 |
2023/07/28 | 563 | 564 | 556 | 563 | 206,300 |
2023/07/27 | 564 | 569 | 561 | 567 | 46,200 |
2023/07/26 | 566 | 566 | 556 | 566 | 74,100 |
2023/07/25 | 569 | 570 | 564 | 568 | 133,700 |
2023/07/24 | 547 | 570 | 547 | 564 | 176,200 |
2023/07/21 | 547 | 549 | 541 | 548 | 52,900 |
2023/07/20 | 544 | 552 | 541 | 547 | 91,900 |
2023/07/19 | 535 | 544 | 534 | 544 | 89,700 |
2023/07/18 | 530 | 535 | 527 | 534 | 47,400 |
2023/07/14 | 534 | 535 | 525 | 530 | 57,500 |
2023/07/13 | 517 | 535 | 514 | 535 | 128,200 |
2023/07/12 | 523 | 523 | 515 | 517 | 143,800 |
2023/07/11 | 534 | 535 | 522 | 525 | 184,200 |
2023/07/10 | 540 | 543 | 535 | 536 | 122,800 |
2023/07/07 | 543 | 556 | 540 | 542 | 239,500 |
2023/07/06 | 548 | 554 | 533 | 536 | 313,900 |
2023/07/05 | 551 | 556 | 547 | 554 | 91,900 |
2023/07/04 | 552 | 558 | 549 | 554 | 103,900 |
2023/07/03 | 554 | 561 | 551 | 552 | 139,900 |
2023/06/30 | 551 | 554 | 545 | 552 | 113,200 |
2023/06/29 | 550 | 554 | 548 | 550 | 146,200 |
2023/06/28 | 555 | 569 | 553 | 564 | 337,400 |
2023/06/27 | 555 | 555 | 547 | 553 | 248,100 |
2023/06/26 | 558 | 558 | 551 | 554 | 123,200 |
2023/06/23 | 570 | 570 | 556 | 557 | 172,000 |
2023/06/22 | 570 | 573 | 565 | 565 | 105,900 |
2023/06/21 | 572 | 575 | 568 | 570 | 84,900 |
2023/06/20 | 570 | 573 | 567 | 572 | 77,700 |
2023/06/19 | 578 | 578 | 567 | 570 | 111,400 |
2023/06/16 | 572 | 579 | 568 | 571 | 151,800 |
2023/06/15 | 571 | 573 | 567 | 568 | 131,300 |
2023/06/14 | 574 | 581 | 570 | 571 | 116,100 |
2023/06/13 | 574 | 582 | 572 | 574 | 179,400 |
2023/06/12 | 560 | 573 | 558 | 570 | 155,100 |
2023/06/09 | 559 | 565 | 556 | 558 | 130,400 |
2023/06/08 | 565 | 567 | 552 | 557 | 256,100 |
2023/06/07 | 583 | 590 | 565 | 566 | 420,500 |
2023/06/06 | 610 | 611 | 587 | 589 | 304,400 |
2023/06/05 | 597 | 610 | 595 | 607 | 188,000 |
2023/06/02 | 579 | 590 | 578 | 587 | 122,100 |
2023/06/01 | 586 | 590 | 581 | 582 | 94,800 |
2023/05/31 | 585 | 598 | 583 | 584 | 153,500 |
2023/05/30 | 585 | 589 | 575 | 585 | 90,500 |
2023/05/29 | 588 | 592 | 584 | 586 | 95,100 |
2023/05/26 | 577 | 585 | 572 | 579 | 122,400 |
2023/05/25 | 590 | 590 | 573 | 576 | 92,000 |
2023/05/24 | 579 | 585 | 579 | 585 | 54,300 |
2023/05/23 | 587 | 597 | 579 | 579 | 111,200 |
2023/05/22 | 578 | 588 | 577 | 587 | 46,800 |
2023/05/19 | 579 | 588 | 578 | 580 | 88,200 |
2023/05/18 | 560 | 569 | 560 | 569 | 109,900 |
2023/05/17 | 562 | 562 | 552 | 555 | 119,500 |
2023/05/16 | 568 | 573 | 559 | 562 | 117,400 |
2023/05/15 | 592 | 592 | 568 | 569 | 217,500 |
2023/05/12 | 600 | 601 | 593 | 598 | 107,500 |
2023/05/11 | 603 | 606 | 593 | 594 | 117,100 |
2023/05/10 | 604 | 620 | 602 | 610 | 160,200 |
2023/05/09 | 597 | 608 | 597 | 602 | 110,500 |
2023/05/08 | 596 | 599 | 593 | 596 | 54,500 |
2023/05/02 | 595 | 600 | 591 | 598 | 83,100 |
2023/05/01 | 599 | 599 | 594 | 598 | 68,100 |
2023/04/28 | 592 | 600 | 590 | 594 | 152,900 |
2023/04/27 | 577 | 589 | 576 | 589 | 227,000 |
2023/04/26 | 588 | 591 | 577 | 577 | 198,800 |
2023/04/25 | 600 | 605 | 594 | 594 | 102,300 |
2023/04/24 | 603 | 605 | 600 | 603 | 57,200 |
2023/04/21 | 601 | 604 | 594 | 600 | 120,100 |
2023/04/20 | 605 | 612 | 601 | 605 | 106,900 |
2023/04/19 | 609 | 611 | 605 | 607 | 67,700 |
2023/04/18 | 603 | 612 | 602 | 609 | 85,800 |
2023/04/17 | 604 | 606 | 598 | 603 | 79,800 |
2023/04/14 | 604 | 610 | 601 | 606 | 102,200 |
2023/04/13 | 594 | 604 | 591 | 603 | 118,900 |
2023/04/12 | 602 | 608 | 598 | 602 | 92,000 |
2023/04/11 | 599 | 603 | 596 | 599 | 82,400 |
2023/04/10 | 591 | 597 | 588 | 595 | 82,300 |
2023/04/07 | 594 | 600 | 590 | 591 | 92,700 |
2023/04/06 | 597 | 606 | 592 | 592 | 108,000 |
2023/04/05 | 610 | 614 | 600 | 605 | 153,500 |
2023/04/04 | 633 | 637 | 619 | 619 | 190,100 |
2023/04/03 | 637 | 642 | 627 | 631 | 132,600 |
2023/03/31 | 643 | 652 | 634 | 635 | 157,900 |
2023/03/30 | 626 | 646 | 620 | 642 | 200,200 |
2023/03/29 | 607 | 625 | 605 | 625 | 170,700 |
2023/03/28 | 606 | 607 | 597 | 604 | 139,100 |
2023/03/27 | 581 | 605 | 580 | 596 | 174,600 |
2023/03/24 | 573 | 578 | 548 | 576 | 293,800 |
2023/03/23 | 583 | 583 | 563 | 574 | 239,800 |
2023/03/22 | 603 | 603 | 588 | 588 | 255,600 |
2023/03/20 | 604 | 604 | 584 | 587 | 391,600 |
2023/03/17 | 610 | 613 | 597 | 610 | 245,800 |
2023/03/16 | 631 | 638 | 613 | 615 | 364,400 |
2023/03/15 | 680 | 680 | 659 | 659 | 275,100 |
2023/03/14 | 694 | 694 | 665 | 670 | 342,400 |
2023/03/13 | 723 | 723 | 694 | 712 | 285,400 |
2023/03/10 | 741 | 752 | 737 | 738 | 115,200 |
2023/03/09 | 746 | 755 | 742 | 747 | 78,100 |
2023/03/08 | 743 | 769 | 740 | 749 | 196,800 |
2023/03/07 | 735 | 746 | 731 | 743 | 169,100 |
2023/03/06 | 733 | 746 | 731 | 736 | 91,000 |
2023/03/03 | 729 | 733 | 721 | 731 | 123,800 |
2023/03/02 | 740 | 754 | 725 | 725 | 91,900 |
2023/03/01 | 729 | 746 | 725 | 729 | 103,400 |
2023/02/28 | 716 | 748 | 716 | 732 | 125,900 |
2023/02/27 | 709 | 725 | 709 | 722 | 118,600 |
2023/02/24 | 738 | 738 | 711 | 717 | 101,500 |
2023/02/22 | 740 | 758 | 724 | 725 | 176,400 |
2023/02/21 | 719 | 764 | 719 | 755 | 207,900 |
2023/02/20 | 711 | 720 | 708 | 720 | 51,000 |
2023/02/17 | 721 | 728 | 710 | 712 | 55,800 |
2023/02/16 | 716 | 732 | 714 | 721 | 81,400 |
2023/02/15 | 720 | 721 | 698 | 717 | 113,800 |
2023/02/14 | 708 | 721 | 706 | 713 | 102,200 |
2023/02/13 | 706 | 710 | 691 | 699 | 228,800 |
2023/02/10 | 726 | 738 | 720 | 721 | 114,200 |
2023/02/09 | 716 | 718 | 710 | 715 | 44,900 |
2023/02/08 | 709 | 716 | 704 | 716 | 65,800 |
2023/02/07 | 714 | 720 | 710 | 710 | 37,300 |
2023/02/06 | 726 | 730 | 710 | 711 | 67,900 |
2023/02/03 | 737 | 739 | 721 | 726 | 57,000 |
2023/02/02 | 757 | 759 | 735 | 737 | 61,400 |
2023/02/01 | 756 | 761 | 746 | 752 | 65,000 |
2023/01/31 | 760 | 774 | 757 | 759 | 72,400 |
2023/01/30 | 753 | 762 | 746 | 762 | 132,100 |
2023/01/27 | 760 | 770 | 754 | 755 | 88,800 |
2023/01/26 | 768 | 778 | 757 | 760 | 86,500 |
2023/01/25 | 761 | 778 | 747 | 771 | 147,300 |
2023/01/24 | 748 | 769 | 748 | 752 | 160,000 |
2023/01/23 | 725 | 748 | 722 | 739 | 144,000 |
2023/01/20 | 712 | 724 | 705 | 718 | 55,100 |
2023/01/19 | 707 | 718 | 702 | 712 | 54,300 |
2023/01/18 | 702 | 720 | 697 | 710 | 59,300 |
2023/01/17 | 701 | 707 | 696 | 702 | 40,500 |
2023/01/16 | 707 | 711 | 697 | 701 | 44,200 |
2023/01/13 | 730 | 732 | 715 | 716 | 87,800 |
2023/01/12 | 722 | 725 | 711 | 713 | 72,300 |
2023/01/11 | 703 | 726 | 701 | 720 | 76,000 |
2023/01/10 | 684 | 703 | 684 | 698 | 46,200 |
2023/01/06 | 671 | 684 | 666 | 677 | 86,800 |
2023/01/05 | 689 | 689 | 674 | 676 | 91,000 |
2023/01/04 | 696 | 700 | 685 | 685 | 75,400 |