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
2026/05/29 811 824 799 803 190,300
2026/05/28 832 833 793 810 270,000
2026/05/27 856 863 828 838 188,500
2026/05/26 862 875 843 856 295,200
2026/05/25 881 902 856 872 219,200
2026/05/22 866 881 855 872 217,000
2026/05/21 875 879 841 852 363,300
2026/05/20 916 916 838 860 544,500
2026/05/19 958 987 926 931 344,100
2026/05/18 961 962 916 933 339,100
2026/05/15 1,022 1,038 943 962 859,900
2026/05/14 1,190 1,200 1,141 1,168 208,400
2026/05/13 1,185 1,200 1,139 1,165 160,900
2026/05/12 1,222 1,242 1,195 1,197 271,800
2026/05/11 1,185 1,253 1,176 1,213 338,200
2026/05/08 1,170 1,185 1,149 1,170 215,200
2026/05/07 1,175 1,208 1,122 1,167 469,300
2026/05/01 1,100 1,190 1,092 1,164 548,500
2026/04/30 1,086 1,110 1,057 1,090 343,200
2026/04/28 1,070 1,174 1,070 1,133 715,200
2026/04/27 1,038 1,070 1,032 1,067 301,200
2026/04/24 1,005 1,055 1,005 1,023 393,400
2026/04/23 990 1,027 978 1,007 306,000
2026/04/22 1,069 1,083 1,001 1,004 829,700
2026/04/21 1,050 1,106 1,030 1,056 2,978,400
2026/04/20 927 974 927 956 348,200
2026/04/17 918 931 903 917 159,300
2026/04/16 905 930 899 921 267,200
2026/04/15 911 939 890 894 397,100
2026/04/14 916 916 894 899 216,400
2026/04/13 890 917 874 908 212,900
2026/04/10 919 931 894 896 237,900
2026/04/09 942 942 910 910 210,300
2026/04/08 947 954 932 945 238,000
2026/04/07 941 947 911 917 157,100
2026/04/06 940 960 935 938 166,900
2026/04/03 941 954 923 930 175,500
2026/03/27 921 935 907 927 170,700
2026/03/26 941 943 910 926 223,400
2026/03/25 935 950 930 944 216,700
2026/03/24 912 925 892 905 198,700
2026/03/23 925 930 879 882 437,200
2026/03/19 1,010 1,010 961 962 488,900
2026/03/18 1,001 1,070 999 1,070 515,700
2026/03/17 1,027 1,050 986 986 454,800
2026/03/16 955 989 941 961 258,000
2026/03/13 897 948 890 939 263,700
2026/03/12 920 931 902 904 192,700
2026/03/11 922 957 920 938 184,400
2026/03/10 911 948 907 930 268,300
2026/03/09 877 898 857 894 291,800
2026/03/06 925 955 910 935 392,600
2026/03/05 921 945 913 921 281,700
2026/03/04 920 937 858 865 517,400
2026/03/03 993 1,018 940 940 412,400
2026/03/02 985 1,029 973 1,017 386,700
2026/02/27 953 1,012 942 1,012 641,700
2026/02/26 1,000 1,005 942 958 668,300
2026/02/25 935 1,045 932 1,012 999,400
2026/02/24 945 945 895 929 492,000
2026/02/20 972 974 939 940 305,000
2026/02/19 1,003 1,003 966 979 336,200
2026/02/18 959 1,036 942 1,004 593,500
2026/02/17 937 999 920 961 651,200
2026/02/16 995 1,005 921 926 1,050,600
2026/02/13 1,130 1,150 991 1,000 1,981,200
2026/02/12 929 1,023 925 1,015 1,121,000
2026/02/10 900 927 895 919 448,600
2026/02/09 965 965 892 900 635,400
2026/02/06 875 937 857 935 617,700
2026/02/05 891 948 868 884 653,100
2026/02/04 876 897 868 885 366,900
2026/02/03 821 860 809 856 332,600
2026/02/02 859 887 789 800 736,300
2026/01/30 850 865 826 858 415,600
2026/01/29 835 842 808 835 536,100
2026/01/28 894 894 838 843 494,900
2026/01/27 908 921 872 902 425,500
2026/01/26 868 951 865 905 872,800
2026/01/23 880 925 868 873 662,800
2026/01/22 970 995 865 894 866,900
2026/01/21 940 1,003 914 949 1,100,700
2026/01/20 1,105 1,150 950 998 3,688,400
2026/01/19 910 1,045 900 1,045 2,425,200
2026/01/16 1,078 1,125 865 895 4,092,200
2026/01/15 915 1,070 865 984 8,090,900
2026/01/14 865 925 813 925 2,543,600
2026/01/13 775 775 730 775 932,600
2026/01/09 653 684 643 675 481,300
2026/01/08 660 698 648 654 883,000
2026/01/07 642 655 627 650 559,700
2026/01/06 609 613 605 613 111,300
2026/01/05 625 626 604 604 193,200

このページの先頭へ