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 |
|---|---|---|---|---|---|
| 2024/05/02 | 513 | 514 | 510 | 512 | 30,800 |
| 2024/05/01 | 521 | 522 | 512 | 512 | 28,300 |
| 2024/04/30 | 518 | 524 | 518 | 522 | 34,500 |
| 2024/04/26 | 519 | 520 | 510 | 517 | 166,400 |
| 2024/04/25 | 523 | 523 | 513 | 513 | 41,300 |
| 2024/04/24 | 519 | 522 | 516 | 519 | 42,000 |
| 2024/04/23 | 516 | 519 | 512 | 515 | 45,500 |
| 2024/04/22 | 512 | 520 | 505 | 510 | 83,900 |
| 2024/04/19 | 522 | 522 | 505 | 508 | 120,100 |
| 2024/04/18 | 520 | 527 | 519 | 522 | 25,300 |
| 2024/04/17 | 530 | 530 | 517 | 520 | 54,300 |
| 2024/04/16 | 539 | 539 | 526 | 529 | 81,000 |
| 2024/04/15 | 531 | 542 | 530 | 539 | 80,300 |
| 2024/04/12 | 533 | 539 | 533 | 537 | 47,400 |
| 2024/04/11 | 534 | 539 | 532 | 533 | 32,100 |
| 2024/04/10 | 539 | 542 | 534 | 538 | 43,500 |
| 2024/04/09 | 526 | 545 | 525 | 536 | 116,800 |
| 2024/04/08 | 528 | 534 | 525 | 527 | 60,800 |
| 2024/04/05 | 528 | 528 | 520 | 527 | 72,500 |
| 2024/04/04 | 521 | 536 | 516 | 535 | 142,100 |
| 2024/04/03 | 518 | 529 | 515 | 521 | 100,500 |
| 2024/04/02 | 540 | 542 | 521 | 521 | 88,600 |
| 2024/04/01 | 540 | 547 | 536 | 537 | 108,400 |
| 2024/03/29 | 530 | 537 | 527 | 536 | 80,100 |
| 2024/03/28 | 520 | 530 | 519 | 526 | 75,700 |
| 2024/03/27 | 520 | 526 | 520 | 523 | 63,800 |
| 2024/03/26 | 519 | 519 | 514 | 516 | 42,100 |
| 2024/03/25 | 524 | 527 | 520 | 520 | 65,000 |
| 2024/03/22 | 531 | 532 | 523 | 527 | 87,400 |
| 2024/03/21 | 532 | 535 | 524 | 530 | 89,300 |
| 2024/03/19 | 533 | 536 | 527 | 531 | 75,300 |
| 2024/03/18 | 522 | 534 | 522 | 532 | 87,100 |
| 2024/03/15 | 515 | 524 | 515 | 520 | 56,700 |
| 2024/03/14 | 511 | 520 | 511 | 519 | 46,100 |
| 2024/03/13 | 529 | 529 | 509 | 513 | 95,900 |
| 2024/03/12 | 504 | 523 | 497 | 522 | 121,100 |
| 2024/03/11 | 529 | 529 | 501 | 508 | 134,400 |
| 2024/03/08 | 525 | 540 | 525 | 533 | 149,200 |
| 2024/03/07 | 535 | 537 | 518 | 521 | 102,700 |
| 2024/03/06 | 535 | 540 | 523 | 528 | 199,400 |
| 2024/03/05 | 515 | 530 | 508 | 527 | 416,500 |
| 2024/03/04 | 496 | 507 | 496 | 505 | 128,300 |
| 2024/03/01 | 497 | 499 | 491 | 495 | 81,300 |
| 2024/02/29 | 493 | 498 | 490 | 495 | 59,300 |
| 2024/02/28 | 489 | 499 | 489 | 493 | 100,800 |
| 2024/02/27 | 492 | 492 | 484 | 489 | 206,700 |
| 2024/02/26 | 490 | 500 | 485 | 493 | 171,200 |
| 2024/02/22 | 492 | 494 | 484 | 490 | 149,200 |
| 2024/02/21 | 496 | 497 | 488 | 488 | 185,100 |
| 2024/02/20 | 509 | 509 | 496 | 497 | 181,900 |
| 2024/02/19 | 504 | 505 | 492 | 504 | 228,700 |
| 2024/02/16 | 492 | 508 | 479 | 504 | 229,700 |
| 2024/02/15 | 520 | 520 | 485 | 487 | 380,300 |
| 2024/02/14 | 531 | 532 | 521 | 521 | 126,800 |
| 2024/02/13 | 567 | 570 | 531 | 532 | 398,700 |
| 2024/02/09 | 590 | 593 | 584 | 591 | 72,100 |
| 2024/02/08 | 592 | 593 | 579 | 592 | 100,800 |
| 2024/02/07 | 591 | 596 | 588 | 591 | 51,100 |
| 2024/02/06 | 602 | 602 | 591 | 593 | 67,300 |
| 2024/02/05 | 593 | 603 | 590 | 603 | 78,300 |
| 2024/02/02 | 600 | 602 | 591 | 595 | 70,500 |
| 2024/02/01 | 608 | 608 | 594 | 597 | 113,700 |
| 2024/01/31 | 614 | 616 | 603 | 615 | 88,100 |
| 2024/01/30 | 628 | 639 | 617 | 619 | 528,900 |
| 2024/01/29 | 632 | 640 | 626 | 630 | 141,700 |
| 2024/01/26 | 624 | 632 | 616 | 620 | 113,600 |
| 2024/01/25 | 610 | 624 | 606 | 619 | 98,200 |
| 2024/01/24 | 606 | 609 | 601 | 604 | 54,600 |
| 2024/01/23 | 620 | 622 | 607 | 607 | 69,400 |
| 2024/01/22 | 626 | 626 | 614 | 614 | 91,100 |
| 2024/01/19 | 620 | 628 | 615 | 616 | 83,200 |
| 2024/01/18 | 612 | 620 | 607 | 618 | 65,000 |
| 2024/01/17 | 631 | 641 | 615 | 616 | 139,400 |
| 2024/01/16 | 627 | 628 | 611 | 611 | 67,900 |
| 2024/01/15 | 629 | 630 | 615 | 620 | 93,300 |
| 2024/01/12 | 615 | 631 | 614 | 624 | 249,900 |
| 2024/01/11 | 603 | 607 | 598 | 605 | 84,400 |
| 2024/01/10 | 600 | 603 | 599 | 599 | 53,700 |
| 2024/01/09 | 600 | 608 | 595 | 600 | 46,700 |
| 2024/01/05 | 601 | 601 | 592 | 593 | 85,500 |
| 2024/01/04 | 577 | 603 | 575 | 602 | 129,100 |