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 |
|---|---|---|---|---|---|
| 2025/09/17 | 653 | 654 | 646 | 646 | 8,700 |
| 2025/09/16 | 644 | 653 | 644 | 651 | 12,600 |
| 2025/09/12 | 645 | 646 | 640 | 641 | 18,500 |
| 2025/09/11 | 653 | 654 | 644 | 644 | 12,900 |
| 2025/09/10 | 647 | 651 | 644 | 647 | 16,900 |
| 2025/09/09 | 651 | 655 | 641 | 647 | 39,200 |
| 2025/09/08 | 650 | 655 | 645 | 645 | 60,500 |
| 2025/09/05 | 650 | 652 | 648 | 648 | 23,900 |
| 2025/09/04 | 650 | 654 | 647 | 650 | 30,600 |
| 2025/09/03 | 656 | 657 | 646 | 651 | 19,100 |
| 2025/09/02 | 661 | 669 | 643 | 656 | 53,000 |
| 2025/09/01 | 665 | 673 | 651 | 663 | 61,200 |
| 2025/08/29 | 674 | 674 | 660 | 672 | 30,700 |
| 2025/08/28 | 666 | 673 | 666 | 673 | 51,300 |
| 2025/08/27 | 671 | 671 | 660 | 661 | 22,500 |
| 2025/08/26 | 665 | 674 | 657 | 674 | 37,700 |
| 2025/08/25 | 654 | 669 | 654 | 669 | 44,300 |
| 2025/08/22 | 644 | 653 | 644 | 645 | 5,900 |
| 2025/08/21 | 648 | 655 | 646 | 654 | 7,400 |
| 2025/08/20 | 655 | 660 | 648 | 648 | 12,000 |
| 2025/08/19 | 661 | 661 | 653 | 655 | 6,700 |
| 2025/08/18 | 657 | 662 | 650 | 655 | 17,900 |
| 2025/08/15 | 641 | 650 | 620 | 647 | 59,600 |
| 2025/08/14 | 664 | 678 | 663 | 675 | 31,300 |
| 2025/08/13 | 662 | 667 | 651 | 666 | 16,900 |
| 2025/08/12 | 658 | 661 | 654 | 661 | 15,500 |
| 2025/08/08 | 657 | 658 | 650 | 657 | 20,300 |
| 2025/08/07 | 655 | 657 | 650 | 657 | 7,900 |
| 2025/08/06 | 653 | 657 | 650 | 655 | 10,300 |
| 2025/08/05 | 650 | 659 | 650 | 655 | 13,800 |
| 2025/08/04 | 629 | 651 | 629 | 650 | 23,600 |
| 2025/08/01 | 650 | 653 | 649 | 650 | 7,800 |
| 2025/07/31 | 649 | 650 | 646 | 650 | 3,300 |
| 2025/07/30 | 645 | 650 | 644 | 648 | 7,000 |
| 2025/07/29 | 645 | 650 | 644 | 645 | 8,600 |
| 2025/07/28 | 646 | 654 | 643 | 645 | 8,900 |
| 2025/07/25 | 649 | 649 | 631 | 644 | 13,500 |
| 2025/07/24 | 644 | 649 | 642 | 645 | 14,600 |
| 2025/07/23 | 642 | 645 | 642 | 643 | 6,200 |
| 2025/07/22 | 639 | 648 | 627 | 642 | 23,500 |
| 2025/07/18 | 634 | 634 | 622 | 630 | 7,800 |
| 2025/07/17 | 635 | 635 | 626 | 630 | 7,200 |
| 2025/07/16 | 637 | 639 | 626 | 635 | 13,900 |
| 2025/07/15 | 640 | 642 | 636 | 637 | 8,100 |
| 2025/07/14 | 642 | 642 | 633 | 640 | 10,800 |
| 2025/07/11 | 638 | 642 | 633 | 641 | 5,000 |
| 2025/07/10 | 644 | 645 | 637 | 639 | 6,300 |
| 2025/07/09 | 639 | 644 | 635 | 644 | 17,800 |
| 2025/07/08 | 624 | 638 | 623 | 636 | 15,500 |
| 2025/07/07 | 627 | 630 | 622 | 628 | 11,700 |
| 2025/07/04 | 629 | 630 | 626 | 628 | 3,400 |
| 2025/07/03 | 627 | 629 | 626 | 627 | 8,300 |
| 2025/07/02 | 627 | 631 | 615 | 628 | 29,900 |
| 2025/07/01 | 629 | 630 | 623 | 626 | 13,900 |
| 2025/06/30 | 635 | 638 | 629 | 629 | 14,000 |
| 2025/06/27 | 633 | 635 | 628 | 632 | 12,100 |
| 2025/06/26 | 629 | 633 | 628 | 633 | 9,400 |
| 2025/06/25 | 630 | 634 | 626 | 629 | 6,400 |
| 2025/06/24 | 624 | 633 | 620 | 627 | 8,300 |
| 2025/06/23 | 636 | 636 | 618 | 624 | 27,700 |
| 2025/06/20 | 633 | 643 | 633 | 636 | 11,800 |
| 2025/06/19 | 638 | 643 | 630 | 633 | 20,800 |
| 2025/06/18 | 627 | 638 | 623 | 638 | 23,100 |
| 2025/06/17 | 627 | 635 | 622 | 628 | 22,500 |
| 2025/06/16 | 614 | 624 | 614 | 618 | 21,700 |
| 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 |