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
2014/12/30 555 560 536 550 33,500
2014/12/29 550 612 550 555 77,200
2014/12/26 502 538 501 538 65,400
2014/12/25 515 529 501 502 95,300
2014/12/24 530 536 515 515 73,500
2014/12/22 555 560 525 534 55,100
2014/12/19 566 583 560 560 46,000
2014/12/18 578 597 562 565 48,800
2014/12/17 575 585 568 582 46,300
2014/12/16 606 611 585 585 50,300
2014/12/15 618 622 608 608 26,800
2014/12/12 625 635 621 625 37,600
2014/12/11 622 645 618 644 53,400
2014/12/10 630 636 623 624 26,700
2014/12/09 643 650 635 636 41,700
2014/12/08 667 667 648 657 21,200
2014/12/05 651 671 650 668 19,900
2014/12/04 669 673 650 652 22,500
2014/12/03 693 693 665 666 26,800
2014/12/02 680 683 674 675 25,500
2014/12/01 680 693 680 689 20,800
2014/11/28 697 715 673 694 24,400
2014/11/27 725 737 682 697 43,000
2014/11/26 735 740 698 716 47,900
2014/11/25 670 732 650 717 62,600
2014/11/21 652 669 625 665 28,600
2014/11/20 678 679 644 647 20,000
2014/11/19 665 672 657 672 12,300
2014/11/18 647 656 620 656 31,700
2014/11/17 658 659 645 647 19,200
2014/11/14 660 675 656 657 13,800
2014/11/13 681 681 659 659 26,900
2014/11/12 695 695 676 680 24,800
2014/11/11 708 708 691 699 21,500
2014/11/10 691 722 690 710 20,400
2014/11/07 699 699 680 690 16,800
2014/11/06 668 704 668 689 37,200
2014/11/05 672 680 665 667 26,700
2014/11/04 684 705 672 690 34,600
2014/10/31 699 703 666 684 39,100
2014/10/30 695 708 695 699 10,400
2014/10/29 706 710 695 695 15,200
2014/10/28 685 715 682 697 24,100
2014/10/27 735 735 688 691 21,900
2014/10/24 677 750 677 705 64,500
2014/10/23 655 690 652 665 45,300
2014/10/22 634 671 634 650 42,900
2014/10/21 668 669 634 644 70,000
2014/10/20 687 689 638 666 198,900
2014/10/17 777 795 760 762 25,100
2014/10/16 773 797 771 773 16,800
2014/10/15 766 808 766 803 36,400
2014/10/14 770 793 760 770 34,900
2014/10/10 780 798 770 778 52,500
2014/10/09 820 835 793 797 29,300
2014/10/08 811 830 808 813 17,800
2014/10/07 870 875 835 836 17,300
2014/10/06 876 876 855 860 14,600
2014/10/03 825 857 825 857 42,500
2014/10/02 841 853 835 840 42,500
2014/10/01 885 900 881 881 26,500
2014/09/30 900 906 885 906 22,900
2014/09/29 939 939 903 909 14,400
2014/09/26 887 930 883 929 25,300
2014/09/25 888 907 876 902 17,700
2014/09/24 880 899 874 878 37,800
2014/09/22 908 908 893 895 35,000
2014/09/19 902 910 900 903 32,900
2014/09/18 921 921 908 908 26,300
2014/09/17 921 928 915 921 24,300
2014/09/16 922 932 918 920 13,300
2014/09/12 928 934 919 921 15,800
2014/09/11 915 938 909 928 33,100
2014/09/10 918 920 910 912 14,400
2014/09/09 928 930 917 917 16,300
2014/09/08 921 929 912 923 19,700
2014/09/05 929 930 912 918 26,300
2014/09/04 935 959 921 930 32,100
2014/09/03 965 975 939 944 70,800
2014/09/02 1,002 1,002 960 967 35,300
2014/09/01 1,016 1,016 985 991 27,600
2014/08/29 1,000 1,013 982 1,001 33,400
2014/08/28 1,010 1,024 986 994 64,100
2014/08/27 1,130 1,148 1,005 1,024 252,700
2014/08/26 986 1,115 986 1,115 279,800
2014/08/25 919 985 914 965 66,800
2014/08/22 922 922 910 911 21,600
2014/08/21 910 917 904 915 19,100
2014/08/20 939 945 905 908 34,900
2014/08/19 914 934 910 928 37,300
2014/08/18 914 917 890 907 64,200
2014/08/15 925 940 919 922 44,400
2014/08/14 913 959 913 928 174,300
2014/08/13 1,050 1,069 1,025 1,031 40,700
2014/08/12 1,050 1,051 1,025 1,025 8,500
2014/08/11 998 1,082 998 1,045 38,700
2014/08/08 992 1,009 930 998 67,500
2014/08/07 995 1,015 995 1,000 24,200
2014/08/06 1,016 1,021 991 1,003 54,300
2014/08/05 1,071 1,085 1,046 1,046 32,100
2014/08/04 1,079 1,099 1,073 1,073 19,900
2014/08/01 1,070 1,106 1,070 1,091 26,400
2014/07/31 1,086 1,130 1,086 1,125 37,700
2014/07/30 1,102 1,105 1,081 1,085 41,400
2014/07/29 1,111 1,119 1,103 1,106 19,700
2014/07/28 1,134 1,134 1,105 1,109 21,300
2014/07/25 1,115 1,127 1,114 1,124 22,600
2014/07/24 1,144 1,146 1,111 1,112 33,200
2014/07/23 1,183 1,184 1,140 1,146 37,800
2014/07/22 1,212 1,216 1,170 1,178 42,400
2014/07/18 1,150 1,195 1,130 1,195 65,400
2014/07/17 1,200 1,222 1,148 1,148 149,400
2014/07/16 1,116 1,135 1,090 1,119 36,700
2014/07/15 1,106 1,108 1,083 1,086 24,900
2014/07/14 1,113 1,145 1,068 1,100 60,400
2014/07/11 1,063 1,120 1,035 1,083 67,200
2014/07/10 1,137 1,145 1,085 1,085 62,500
2014/07/09 1,160 1,183 1,135 1,135 51,000
2014/07/08 1,205 1,206 1,162 1,186 56,500
2014/07/07 1,207 1,225 1,203 1,208 41,000
2014/07/04 1,224 1,239 1,215 1,216 39,600
2014/07/03 1,230 1,320 1,230 1,233 165,000
2014/07/02 1,208 1,227 1,205 1,211 68,100
2014/07/01 1,202 1,246 1,201 1,205 65,000
2014/06/30 1,215 1,235 1,200 1,211 81,100
2014/06/27 1,298 1,315 1,201 1,240 156,300
2014/06/26 1,300 1,328 1,283 1,322 79,900
2014/06/25 1,280 1,310 1,279 1,281 65,500
2014/06/24 1,302 1,312 1,272 1,281 46,000
2014/06/23 1,266 1,299 1,265 1,285 64,600
2014/06/20 1,319 1,330 1,285 1,286 93,900
2014/06/19 1,420 1,430 1,330 1,349 141,100
2014/06/18 1,300 1,395 1,280 1,376 287,200
2014/06/17 1,320 1,325 1,273 1,305 170,000
2014/06/16 1,400 1,416 1,312 1,335 232,800
2014/06/13 1,385 1,417 1,363 1,389 336,200
2014/06/12 1,475 1,521 1,435 1,442 500,700
2014/06/11 1,490 1,545 1,405 1,528 2,451,600
2014/06/10 1,273 1,467 1,259 1,450 2,713,800
2014/06/09 1,277 1,314 1,238 1,241 308,500
2014/06/06 1,186 1,249 1,162 1,237 165,700
2014/06/05 1,194 1,248 1,152 1,185 227,400
2014/06/04 1,243 1,260 1,181 1,190 212,600
2014/06/03 1,275 1,320 1,223 1,242 279,200
2014/06/02 1,274 1,320 1,220 1,271 413,800
2014/05/30 1,280 1,340 1,206 1,227 737,900
2014/05/29 1,050 1,326 1,031 1,256 2,952,400
2014/05/28 990 1,080 961 1,080 858,300
2014/05/27 927 990 926 930 204,400
2014/05/26 930 987 920 955 245,100
2014/05/23 871 910 871 910 147,400
2014/05/22 890 919 863 869 208,000
2014/05/21 848 869 813 863 221,500
2014/05/20 850 913 821 890 325,000
2014/05/19 891 895 793 805 323,400
2014/05/16 940 945 901 915 180,100
2014/05/15 955 986 926 970 252,700
2014/05/14 985 1,063 954 981 611,900
2014/05/13 962 1,071 914 1,071 573,300
2014/05/12 1,000 1,026 896 921 383,700
2014/05/09 1,095 1,095 1,020 1,054 230,400
2014/05/08 1,203 1,205 1,100 1,112 177,600
2014/05/07 1,260 1,261 1,078 1,190 136,700
2014/05/02 1,277 1,284 1,256 1,260 73,700
2014/05/01 1,254 1,278 1,242 1,256 101,100
2014/04/30 1,270 1,319 1,251 1,253 143,900
2014/04/28 1,279 1,295 1,257 1,276 120,500
2014/04/25 1,336 1,340 1,308 1,309 143,700
2014/04/24 1,339 1,398 1,324 1,333 221,400
2014/04/23 1,325 1,348 1,310 1,327 130,800
2014/04/22 1,333 1,373 1,301 1,325 311,000
2014/04/21 1,477 1,500 1,312 1,357 673,900
2014/04/18 1,441 1,467 1,391 1,419 972,900
2014/04/17 1,290 1,439 1,275 1,387 1,676,100
2014/04/16 1,255 1,298 1,252 1,260 231,000
2014/04/15 1,322 1,340 1,247 1,252 279,000
2014/04/14 1,384 1,390 1,290 1,292 369,400
2014/04/11 1,246 1,293 1,236 1,281 369,900
2014/04/10 1,475 1,494 1,251 1,336 877,400
2014/04/09 1,314 1,445 1,313 1,415 1,227,700
2014/04/08 1,325 1,360 1,292 1,312 390,400
2014/04/07 1,398 1,411 1,356 1,360 384,600
2014/04/04 1,491 1,541 1,423 1,428 1,428,400
2014/04/03 1,526 1,685 1,480 1,496 2,455,500
2014/04/02 1,542 1,590 1,457 1,525 848,900
2014/04/01 1,650 1,716 1,481 1,505 1,634,700
2014/03/31 1,612 1,736 1,605 1,690 4,072,100
2014/03/28 1,280 1,506 1,271 1,436 1,669,000
2014/03/27 1,351 1,397 1,233 1,267 830,400
2014/03/26 1,473 1,530 1,335 1,372 1,285,000
2014/03/25 1,600 1,631 1,386 1,396 1,658,300
2014/03/24 1,835 1,925 1,630 1,637 2,548,900
2014/03/20 2,157 2,257 1,762 1,795 3,889,200
2014/03/19 2,315 2,581 2,121 2,207 16,246,700
2014/03/18 1,753 2,081 1,612 2,081 4,768,700
2014/03/17 1,921 2,144 1,627 1,681 6,495,500
2014/03/14 2,011 2,011 1,859 2,011 4,888,700
2014/03/13 1,311 1,611 1,311 1,611 2,801,800

このページの先頭へ