エンバイオ・ホールディングス(6092)の株価時系列情報
エンバイオ・ホールディングス(6092)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 616 | 623 | 612 | 615 | 8,700 |
| 2025/06/12 | 611 | 622 | 611 | 616 | 15,800 |
| 2025/06/11 | 614 | 622 | 611 | 611 | 16,500 |
| 2025/06/10 | 617 | 622 | 613 | 616 | 18,000 |
| 2025/06/09 | 619 | 619 | 611 | 614 | 27,900 |
| 2025/06/06 | 618 | 623 | 617 | 617 | 16,800 |
| 2025/06/05 | 626 | 633 | 617 | 617 | 22,100 |
| 2025/06/04 | 617 | 633 | 616 | 622 | 58,000 |
| 2025/06/03 | 621 | 633 | 621 | 621 | 42,800 |
| 2025/06/02 | 639 | 644 | 622 | 627 | 63,800 |
| 2025/05/30 | 635 | 667 | 630 | 635 | 216,100 |
| 2025/05/29 | 729 | 746 | 645 | 665 | 1,330,000 |
| 2025/05/28 | 610 | 684 | 610 | 684 | 805,900 |
| 2025/05/27 | 584 | 584 | 574 | 584 | 10,400 |
| 2025/05/26 | 586 | 587 | 584 | 584 | 1,900 |
| 2025/05/23 | 582 | 586 | 579 | 582 | 3,800 |
| 2025/05/22 | 581 | 584 | 580 | 584 | 3,400 |
| 2025/05/21 | 585 | 587 | 581 | 581 | 2,200 |
| 2025/05/20 | 580 | 587 | 576 | 580 | 7,500 |
| 2025/05/19 | 584 | 585 | 575 | 580 | 9,300 |
| 2025/05/16 | 589 | 592 | 579 | 584 | 20,500 |
| 2025/05/15 | 576 | 577 | 568 | 569 | 16,100 |
| 2025/05/14 | 576 | 580 | 573 | 580 | 6,400 |
| 2025/05/13 | 583 | 588 | 572 | 576 | 15,400 |
| 2025/05/12 | 583 | 583 | 577 | 581 | 2,600 |
| 2025/05/09 | 581 | 583 | 578 | 583 | 3,700 |
| 2025/05/08 | 583 | 583 | 565 | 580 | 4,500 |
| 2025/05/07 | 580 | 581 | 571 | 581 | 7,200 |
| 2025/05/02 | 579 | 581 | 571 | 575 | 5,200 |
| 2025/05/01 | 578 | 586 | 578 | 584 | 1,000 |
| 2025/04/30 | 579 | 586 | 578 | 580 | 7,800 |
| 2025/04/28 | 577 | 580 | 572 | 580 | 2,200 |
| 2025/04/25 | 575 | 582 | 572 | 572 | 2,000 |
| 2025/04/24 | 575 | 581 | 574 | 574 | 2,700 |
| 2025/04/23 | 574 | 578 | 574 | 578 | 3,100 |
| 2025/04/22 | 570 | 573 | 567 | 569 | 4,100 |
| 2025/04/21 | 570 | 598 | 568 | 568 | 14,100 |
| 2025/04/18 | 573 | 574 | 573 | 574 | 1,800 |
| 2025/04/17 | 561 | 570 | 561 | 563 | 2,200 |
| 2025/04/16 | 569 | 571 | 557 | 561 | 7,200 |
| 2025/04/15 | 550 | 587 | 550 | 574 | 64,200 |
| 2025/04/14 | 546 | 555 | 540 | 550 | 17,900 |
| 2025/04/11 | 547 | 557 | 536 | 542 | 8,900 |
| 2025/04/10 | 572 | 572 | 542 | 552 | 24,600 |
| 2025/04/09 | 532 | 533 | 505 | 523 | 16,200 |
| 2025/04/08 | 519 | 528 | 519 | 522 | 22,100 |
| 2025/04/07 | 502 | 524 | 500 | 504 | 40,200 |
| 2025/04/04 | 569 | 569 | 525 | 557 | 54,400 |
| 2025/04/03 | 581 | 589 | 574 | 577 | 18,500 |
| 2025/04/02 | 597 | 597 | 595 | 595 | 1,500 |
| 2025/04/01 | 600 | 601 | 597 | 597 | 3,700 |
| 2025/03/31 | 598 | 600 | 596 | 599 | 3,100 |
| 2025/03/28 | 602 | 606 | 597 | 603 | 8,600 |
| 2025/03/27 | 603 | 605 | 602 | 604 | 3,700 |
| 2025/03/26 | 603 | 607 | 602 | 604 | 5,100 |
| 2025/03/25 | 604 | 606 | 601 | 604 | 8,300 |
| 2025/03/24 | 604 | 604 | 600 | 601 | 5,700 |
| 2025/03/21 | 601 | 604 | 600 | 600 | 6,400 |
| 2025/03/19 | 606 | 606 | 600 | 601 | 4,300 |
| 2025/03/18 | 605 | 606 | 601 | 601 | 14,800 |
| 2025/03/17 | 606 | 606 | 599 | 599 | 2,600 |
| 2025/03/14 | 599 | 606 | 599 | 606 | 9,000 |
| 2025/03/13 | 604 | 608 | 600 | 602 | 8,600 |
| 2025/03/12 | 603 | 607 | 601 | 603 | 17,800 |
| 2025/03/11 | 597 | 600 | 590 | 600 | 4,900 |
| 2025/03/10 | 597 | 599 | 594 | 599 | 3,000 |
| 2025/03/07 | 598 | 598 | 594 | 594 | 1,700 |
| 2025/03/06 | 598 | 598 | 594 | 594 | 1,000 |
| 2025/03/05 | 591 | 598 | 591 | 598 | 1,000 |
| 2025/03/04 | 589 | 595 | 589 | 595 | 7,400 |
| 2025/03/03 | 597 | 597 | 590 | 591 | 3,800 |
| 2025/02/28 | 593 | 597 | 589 | 597 | 10,200 |
| 2025/02/27 | 597 | 597 | 590 | 594 | 7,800 |
| 2025/02/26 | 595 | 597 | 595 | 597 | 4,000 |
| 2025/02/25 | 597 | 597 | 593 | 595 | 1,400 |
| 2025/02/21 | 599 | 601 | 596 | 600 | 7,300 |
| 2025/02/20 | 597 | 601 | 597 | 599 | 6,800 |
| 2025/02/19 | 599 | 600 | 599 | 599 | 5,900 |
| 2025/02/18 | 603 | 603 | 599 | 599 | 7,400 |
| 2025/02/17 | 606 | 611 | 596 | 596 | 19,100 |
| 2025/02/14 | 608 | 611 | 606 | 611 | 24,900 |
| 2025/02/13 | 606 | 610 | 605 | 610 | 6,500 |
| 2025/02/12 | 601 | 607 | 597 | 607 | 14,700 |
| 2025/02/10 | 599 | 600 | 599 | 600 | 19,200 |
| 2025/02/07 | 600 | 600 | 595 | 600 | 5,500 |
| 2025/02/06 | 595 | 600 | 591 | 600 | 6,400 |
| 2025/02/05 | 592 | 595 | 592 | 594 | 2,400 |
| 2025/02/04 | 594 | 599 | 593 | 595 | 4,200 |
| 2025/02/03 | 594 | 595 | 594 | 594 | 4,200 |
| 2025/01/31 | 598 | 598 | 592 | 594 | 3,400 |
| 2025/01/30 | 594 | 597 | 594 | 596 | 2,700 |
| 2025/01/29 | 591 | 599 | 591 | 596 | 7,300 |
| 2025/01/28 | 585 | 593 | 583 | 588 | 6,800 |
| 2025/01/27 | 587 | 587 | 585 | 585 | 2,000 |
| 2025/01/24 | 582 | 584 | 582 | 583 | 1,000 |
| 2025/01/23 | 580 | 582 | 578 | 582 | 3,800 |
| 2025/01/22 | 583 | 583 | 578 | 582 | 2,500 |
| 2025/01/21 | 594 | 594 | 581 | 582 | 6,500 |
| 2025/01/20 | 585 | 586 | 585 | 586 | 1,300 |
| 2025/01/17 | 584 | 584 | 580 | 580 | 4,700 |
| 2025/01/16 | 588 | 590 | 583 | 583 | 5,400 |
| 2025/01/15 | 588 | 589 | 585 | 589 | 3,300 |
| 2025/01/14 | 595 | 595 | 580 | 588 | 9,100 |
| 2025/01/10 | 592 | 595 | 588 | 595 | 4,100 |
| 2025/01/09 | 598 | 599 | 594 | 594 | 1,800 |
| 2025/01/08 | 598 | 599 | 595 | 599 | 5,800 |
| 2025/01/07 | 605 | 615 | 599 | 601 | 24,300 |
| 2025/01/06 | 593 | 608 | 592 | 606 | 14,700 |
| 2024/12/30 | 595 | 600 | 591 | 594 | 8,900 |
| 2024/12/27 | 597 | 602 | 593 | 598 | 51,900 |
| 2024/12/26 | 588 | 592 | 582 | 592 | 32,800 |
| 2024/12/25 | 584 | 589 | 579 | 582 | 18,000 |
| 2024/12/24 | 580 | 584 | 577 | 580 | 17,200 |
| 2024/12/23 | 582 | 586 | 579 | 580 | 15,500 |
| 2024/12/20 | 580 | 589 | 575 | 586 | 21,400 |
| 2024/12/19 | 584 | 585 | 579 | 580 | 5,400 |
| 2024/12/18 | 583 | 588 | 572 | 586 | 12,800 |
| 2024/12/17 | 584 | 587 | 580 | 586 | 7,800 |
| 2024/12/16 | 586 | 590 | 585 | 587 | 6,600 |
| 2024/12/13 | 591 | 593 | 585 | 590 | 16,300 |
| 2024/12/12 | 592 | 592 | 585 | 590 | 14,500 |
| 2024/12/11 | 590 | 591 | 585 | 589 | 8,500 |
| 2024/12/10 | 593 | 593 | 587 | 591 | 2,500 |
| 2024/12/09 | 590 | 593 | 586 | 593 | 3,600 |
| 2024/12/06 | 592 | 596 | 587 | 591 | 7,800 |
| 2024/12/05 | 593 | 593 | 581 | 592 | 2,000 |
| 2024/12/04 | 593 | 595 | 585 | 590 | 12,500 |
| 2024/12/03 | 585 | 608 | 580 | 595 | 46,900 |
| 2024/12/02 | 585 | 586 | 582 | 585 | 5,800 |
| 2024/11/29 | 585 | 585 | 580 | 585 | 7,700 |
| 2024/11/28 | 586 | 588 | 585 | 585 | 4,200 |
| 2024/11/27 | 586 | 590 | 584 | 589 | 8,100 |
| 2024/11/26 | 590 | 590 | 589 | 590 | 1,600 |
| 2024/11/25 | 587 | 590 | 584 | 590 | 3,800 |
| 2024/11/22 | 590 | 593 | 589 | 589 | 5,500 |
| 2024/11/21 | 591 | 596 | 588 | 589 | 5,600 |
| 2024/11/20 | 583 | 595 | 583 | 593 | 8,400 |
| 2024/11/19 | 586 | 590 | 585 | 589 | 2,100 |
| 2024/11/18 | 587 | 594 | 578 | 585 | 9,100 |
| 2024/11/15 | 595 | 596 | 588 | 590 | 24,000 |
| 2024/11/14 | 600 | 605 | 600 | 602 | 8,900 |
| 2024/11/13 | 602 | 605 | 598 | 599 | 4,500 |
| 2024/11/12 | 598 | 600 | 596 | 598 | 7,200 |
| 2024/11/11 | 601 | 601 | 594 | 598 | 4,600 |
| 2024/11/08 | 600 | 601 | 591 | 601 | 2,900 |
| 2024/11/07 | 594 | 597 | 591 | 594 | 10,500 |
| 2024/11/06 | 596 | 600 | 588 | 590 | 9,300 |
| 2024/11/05 | 599 | 600 | 592 | 600 | 5,000 |
| 2024/11/01 | 601 | 601 | 600 | 600 | 4,100 |
| 2024/10/31 | 600 | 605 | 600 | 603 | 2,500 |
| 2024/10/30 | 598 | 600 | 598 | 600 | 1,200 |
| 2024/10/29 | 597 | 600 | 595 | 595 | 1,600 |
| 2024/10/28 | 598 | 600 | 585 | 600 | 8,900 |
| 2024/10/25 | 595 | 596 | 593 | 595 | 2,000 |
| 2024/10/24 | 600 | 600 | 590 | 600 | 8,700 |
| 2024/10/23 | 600 | 600 | 597 | 600 | 3,100 |
| 2024/10/22 | 602 | 602 | 595 | 600 | 4,600 |
| 2024/10/21 | 604 | 606 | 602 | 602 | 1,400 |
| 2024/10/18 | 600 | 601 | 598 | 601 | 12,900 |
| 2024/10/17 | 600 | 601 | 599 | 600 | 8,700 |
| 2024/10/16 | 599 | 601 | 595 | 601 | 2,800 |
| 2024/10/15 | 604 | 604 | 600 | 601 | 4,900 |
| 2024/10/11 | 598 | 602 | 596 | 602 | 4,900 |
| 2024/10/10 | 601 | 602 | 598 | 600 | 7,300 |
| 2024/10/09 | 600 | 601 | 600 | 600 | 3,700 |
| 2024/10/08 | 601 | 602 | 600 | 601 | 1,900 |
| 2024/10/07 | 605 | 605 | 601 | 601 | 11,900 |
| 2024/10/04 | 605 | 607 | 600 | 604 | 9,600 |
| 2024/10/03 | 605 | 605 | 602 | 604 | 2,100 |
| 2024/10/02 | 602 | 606 | 601 | 601 | 7,800 |
| 2024/10/01 | 602 | 607 | 597 | 602 | 16,000 |
| 2024/09/30 | 595 | 605 | 586 | 602 | 12,900 |
| 2024/09/27 | 593 | 610 | 590 | 605 | 86,200 |
| 2024/09/26 | 617 | 618 | 607 | 607 | 91,800 |
| 2024/09/25 | 608 | 610 | 600 | 610 | 113,000 |
| 2024/09/24 | 610 | 610 | 602 | 602 | 103,300 |
| 2024/09/20 | 605 | 606 | 592 | 600 | 64,800 |
| 2024/09/19 | 610 | 614 | 598 | 604 | 118,900 |
| 2024/09/18 | 613 | 615 | 608 | 610 | 25,600 |
| 2024/09/17 | 620 | 623 | 612 | 613 | 28,900 |
| 2024/09/13 | 625 | 625 | 620 | 620 | 10,300 |
| 2024/09/12 | 630 | 630 | 614 | 624 | 24,500 |
| 2024/09/11 | 621 | 625 | 612 | 612 | 15,500 |
| 2024/09/10 | 618 | 631 | 618 | 625 | 9,200 |
| 2024/09/09 | 616 | 626 | 605 | 616 | 86,200 |
| 2024/09/06 | 642 | 642 | 628 | 636 | 36,200 |
| 2024/09/05 | 637 | 647 | 635 | 642 | 32,000 |
| 2024/09/04 | 649 | 649 | 630 | 642 | 23,700 |
| 2024/09/03 | 654 | 659 | 651 | 655 | 23,700 |
| 2024/09/02 | 660 | 663 | 645 | 654 | 20,500 |
| 2024/08/30 | 658 | 663 | 651 | 662 | 9,300 |
| 2024/08/29 | 659 | 659 | 652 | 654 | 13,100 |
| 2024/08/28 | 651 | 656 | 638 | 655 | 10,900 |
| 2024/08/27 | 654 | 660 | 651 | 651 | 13,800 |
| 2024/08/26 | 646 | 655 | 645 | 649 | 13,500 |
| 2024/08/23 | 643 | 644 | 637 | 642 | 7,200 |
| 2024/08/22 | 643 | 650 | 641 | 645 | 13,600 |
| 2024/08/21 | 632 | 641 | 632 | 640 | 13,300 |
| 2024/08/20 | 630 | 639 | 630 | 636 | 7,000 |
| 2024/08/19 | 635 | 636 | 625 | 630 | 6,400 |