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 |
---|---|---|---|---|---|
2015/12/30 | 680 | 699 | 680 | 694 | 14,100 |
2015/12/29 | 656 | 700 | 656 | 699 | 20,500 |
2015/12/28 | 648 | 680 | 611 | 676 | 52,400 |
2015/12/25 | 647 | 667 | 630 | 638 | 76,800 |
2015/12/24 | 710 | 710 | 667 | 675 | 55,400 |
2015/12/22 | 728 | 733 | 690 | 699 | 39,500 |
2015/12/21 | 736 | 737 | 721 | 729 | 20,600 |
2015/12/18 | 740 | 764 | 735 | 746 | 25,100 |
2015/12/17 | 740 | 754 | 722 | 740 | 18,200 |
2015/12/16 | 736 | 748 | 725 | 728 | 15,100 |
2015/12/15 | 763 | 773 | 728 | 729 | 29,900 |
2015/12/14 | 769 | 775 | 745 | 762 | 37,700 |
2015/12/11 | 795 | 795 | 768 | 778 | 23,700 |
2015/12/10 | 791 | 806 | 777 | 782 | 41,400 |
2015/12/09 | 765 | 814 | 761 | 806 | 70,000 |
2015/12/08 | 785 | 785 | 765 | 766 | 24,500 |
2015/12/07 | 781 | 787 | 773 | 780 | 23,000 |
2015/12/04 | 788 | 792 | 780 | 780 | 20,200 |
2015/12/03 | 800 | 800 | 788 | 793 | 16,200 |
2015/12/02 | 781 | 806 | 781 | 790 | 31,100 |
2015/12/01 | 804 | 810 | 781 | 784 | 62,300 |
2015/11/30 | 813 | 826 | 810 | 813 | 39,100 |
2015/11/27 | 807 | 837 | 800 | 800 | 60,100 |
2015/11/26 | 765 | 806 | 765 | 798 | 53,000 |
2015/11/25 | 772 | 772 | 751 | 770 | 25,700 |
2015/11/24 | 720 | 772 | 720 | 757 | 49,300 |
2015/11/20 | 745 | 745 | 725 | 730 | 33,500 |
2015/11/19 | 752 | 753 | 731 | 745 | 24,100 |
2015/11/18 | 757 | 760 | 725 | 748 | 80,600 |
2015/11/17 | 798 | 805 | 749 | 757 | 63,200 |
2015/11/16 | 788 | 808 | 760 | 781 | 58,700 |
2015/11/13 | 865 | 865 | 811 | 845 | 69,900 |
2015/11/12 | 858 | 880 | 838 | 874 | 107,200 |
2015/11/11 | 786 | 860 | 786 | 850 | 115,500 |
2015/11/10 | 800 | 805 | 784 | 786 | 28,700 |
2015/11/09 | 736 | 808 | 736 | 783 | 89,300 |
2015/11/06 | 719 | 772 | 719 | 742 | 44,600 |
2015/11/05 | 748 | 750 | 724 | 729 | 49,800 |
2015/11/04 | 789 | 790 | 731 | 757 | 59,700 |
2015/11/02 | 791 | 800 | 781 | 790 | 15,000 |
2015/10/30 | 820 | 820 | 783 | 792 | 28,500 |
2015/10/29 | 808 | 808 | 780 | 808 | 40,100 |
2015/10/28 | 815 | 816 | 799 | 800 | 34,400 |
2015/10/27 | 815 | 823 | 810 | 811 | 27,600 |
2015/10/26 | 830 | 830 | 820 | 825 | 11,500 |
2015/10/23 | 830 | 832 | 810 | 817 | 16,300 |
2015/10/22 | 828 | 840 | 807 | 813 | 25,300 |
2015/10/21 | 828 | 833 | 816 | 828 | 15,700 |
2015/10/20 | 835 | 850 | 809 | 813 | 64,000 |
2015/10/19 | 860 | 860 | 841 | 850 | 28,900 |
2015/10/16 | 864 | 868 | 845 | 855 | 31,800 |
2015/10/15 | 875 | 875 | 852 | 864 | 17,100 |
2015/10/14 | 910 | 910 | 862 | 876 | 63,300 |
2015/10/13 | 930 | 935 | 905 | 906 | 37,600 |
2015/10/09 | 900 | 928 | 883 | 915 | 116,000 |
2015/10/08 | 862 | 904 | 859 | 903 | 125,200 |
2015/10/07 | 851 | 880 | 835 | 858 | 68,400 |
2015/10/06 | 855 | 865 | 850 | 852 | 45,000 |
2015/10/05 | 843 | 855 | 835 | 850 | 28,600 |
2015/10/02 | 844 | 850 | 831 | 838 | 33,400 |
2015/10/01 | 843 | 862 | 840 | 854 | 38,700 |
2015/09/30 | 857 | 868 | 840 | 840 | 67,300 |
2015/09/29 | 840 | 860 | 837 | 837 | 63,100 |
2015/09/28 | 875 | 910 | 860 | 867 | 110,600 |
2015/09/25 | 873 | 878 | 815 | 847 | 92,800 |
2015/09/24 | 855 | 929 | 835 | 873 | 185,100 |
2015/09/18 | 841 | 860 | 835 | 840 | 47,400 |
2015/09/17 | 834 | 865 | 812 | 844 | 48,300 |
2015/09/16 | 875 | 875 | 822 | 840 | 45,500 |
2015/09/15 | 865 | 883 | 861 | 863 | 35,300 |
2015/09/14 | 885 | 886 | 855 | 875 | 105,600 |
2015/09/11 | 816 | 865 | 816 | 849 | 120,400 |
2015/09/10 | 826 | 845 | 817 | 821 | 97,300 |
2015/09/09 | 840 | 860 | 810 | 859 | 163,600 |
2015/09/08 | 852 | 852 | 791 | 795 | 135,000 |
2015/09/07 | 854 | 860 | 813 | 842 | 188,000 |
2015/09/04 | 916 | 931 | 838 | 846 | 283,600 |
2015/09/03 | 936 | 950 | 917 | 918 | 153,300 |
2015/09/02 | 922 | 956 | 912 | 928 | 192,800 |
2015/09/01 | 1,018 | 1,018 | 900 | 956 | 548,600 |
2015/08/31 | 991 | 1,024 | 959 | 1,006 | 396,700 |
2015/08/28 | 983 | 1,005 | 965 | 988 | 481,100 |
2015/08/27 | 995 | 1,024 | 943 | 959 | 706,300 |
2015/08/26 | 965 | 1,015 | 920 | 995 | 944,100 |
2015/08/25 | 915 | 1,015 | 830 | 921 | 1,522,700 |
2015/08/24 | 1,061 | 1,088 | 910 | 910 | 1,540,300 |
2015/08/21 | 1,075 | 1,232 | 1,052 | 1,110 | 8,832,500 |
2015/08/20 | 936 | 1,080 | 911 | 1,080 | 2,400,300 |
2015/08/19 | 965 | 990 | 930 | 930 | 299,900 |
2015/08/18 | 930 | 1,017 | 922 | 980 | 881,500 |
2015/08/17 | 902 | 1,026 | 897 | 950 | 1,774,200 |
2015/08/14 | 967 | 996 | 906 | 930 | 851,100 |
2015/08/13 | 1,002 | 1,075 | 950 | 982 | 2,032,500 |
2015/08/12 | 1,140 | 1,191 | 1,080 | 1,182 | 1,208,000 |
2015/08/11 | 1,110 | 1,185 | 1,088 | 1,121 | 2,033,600 |
2015/08/10 | 1,047 | 1,204 | 992 | 1,188 | 4,452,400 |
2015/08/07 | 1,189 | 1,262 | 1,022 | 1,050 | 6,030,300 |
2015/08/06 | 1,099 | 1,099 | 1,099 | 1,099 | 71,600 |
2015/08/05 | 820 | 949 | 812 | 949 | 1,088,700 |
2015/08/04 | 834 | 834 | 792 | 799 | 172,000 |
2015/08/03 | 867 | 872 | 832 | 843 | 124,800 |
2015/07/31 | 880 | 891 | 865 | 878 | 72,100 |
2015/07/30 | 921 | 925 | 870 | 873 | 141,000 |
2015/07/29 | 927 | 931 | 870 | 875 | 220,200 |
2015/07/28 | 949 | 951 | 915 | 941 | 175,000 |
2015/07/27 | 1,012 | 1,028 | 939 | 968 | 304,000 |
2015/07/24 | 1,070 | 1,081 | 1,005 | 1,047 | 297,400 |
2015/07/23 | 1,105 | 1,134 | 1,062 | 1,076 | 354,100 |
2015/07/22 | 1,041 | 1,100 | 1,031 | 1,084 | 271,000 |
2015/07/21 | 1,072 | 1,080 | 1,025 | 1,052 | 203,400 |
2015/07/17 | 1,060 | 1,120 | 1,040 | 1,067 | 453,700 |
2015/07/16 | 1,044 | 1,064 | 1,011 | 1,041 | 257,400 |
2015/07/15 | 1,028 | 1,055 | 991 | 1,036 | 415,900 |
2015/07/14 | 970 | 1,040 | 967 | 995 | 333,100 |
2015/07/13 | 953 | 1,027 | 926 | 970 | 658,400 |
2015/07/10 | 937 | 1,090 | 917 | 980 | 1,812,700 |
2015/07/09 | 914 | 949 | 850 | 940 | 428,300 |
2015/07/08 | 935 | 945 | 866 | 903 | 508,700 |
2015/07/07 | 946 | 1,030 | 928 | 975 | 589,800 |
2015/07/06 | 955 | 990 | 903 | 940 | 587,200 |
2015/07/03 | 1,019 | 1,097 | 983 | 996 | 760,400 |
2015/07/02 | 1,160 | 1,215 | 1,009 | 1,023 | 1,244,800 |
2015/07/01 | 1,071 | 1,219 | 985 | 1,210 | 2,185,600 |
2015/06/30 | 1,260 | 1,375 | 1,090 | 1,131 | 5,332,700 |
2015/06/29 | 1,012 | 1,277 | 978 | 1,175 | 6,238,100 |
2015/06/26 | 1,060 | 1,255 | 1,060 | 1,102 | 7,493,500 |
2015/06/25 | 918 | 1,038 | 910 | 1,038 | 824,200 |
2015/06/24 | 949 | 963 | 825 | 888 | 1,753,200 |
2015/06/23 | 828 | 919 | 821 | 919 | 2,031,000 |
2015/06/22 | 753 | 821 | 725 | 769 | 2,393,200 |
2015/06/19 | 650 | 723 | 640 | 723 | 592,800 |
2015/06/18 | 636 | 645 | 618 | 623 | 104,900 |
2015/06/17 | 672 | 678 | 636 | 653 | 176,000 |
2015/06/16 | 685 | 696 | 631 | 669 | 505,700 |
2015/06/15 | 605 | 725 | 602 | 675 | 1,757,800 |
2015/06/12 | 563 | 653 | 563 | 625 | 997,400 |
2015/06/11 | 552 | 560 | 549 | 553 | 13,000 |
2015/06/10 | 545 | 553 | 545 | 553 | 22,300 |
2015/06/09 | 555 | 559 | 545 | 550 | 26,200 |
2015/06/08 | 568 | 570 | 551 | 560 | 27,700 |
2015/06/05 | 562 | 568 | 555 | 561 | 19,600 |
2015/06/04 | 560 | 570 | 559 | 562 | 9,900 |
2015/06/03 | 570 | 575 | 562 | 563 | 15,300 |
2015/06/02 | 550 | 573 | 549 | 570 | 33,300 |
2015/06/01 | 560 | 560 | 540 | 544 | 27,700 |
2015/05/29 | 570 | 570 | 550 | 559 | 26,400 |
2015/05/28 | 578 | 592 | 550 | 563 | 51,000 |
2015/05/27 | 585 | 590 | 550 | 568 | 126,700 |
2015/05/26 | 611 | 640 | 586 | 597 | 134,500 |
2015/05/25 | 615 | 626 | 582 | 592 | 178,800 |
2015/05/22 | 646 | 700 | 603 | 612 | 1,601,200 |
2015/05/21 | 536 | 631 | 525 | 630 | 537,000 |
2015/05/20 | 526 | 531 | 511 | 531 | 21,300 |
2015/05/19 | 531 | 532 | 517 | 526 | 8,900 |
2015/05/18 | 536 | 545 | 517 | 527 | 89,000 |
2015/05/15 | 495 | 499 | 493 | 499 | 8,300 |
2015/05/14 | 496 | 497 | 491 | 493 | 9,000 |
2015/05/13 | 496 | 499 | 491 | 497 | 8,200 |
2015/05/12 | 503 | 503 | 497 | 499 | 3,100 |
2015/05/11 | 504 | 504 | 491 | 497 | 11,200 |
2015/05/08 | 499 | 500 | 494 | 497 | 8,600 |
2015/05/07 | 499 | 499 | 493 | 497 | 5,100 |
2015/05/01 | 496 | 496 | 493 | 493 | 14,700 |
2015/04/30 | 511 | 516 | 492 | 496 | 34,000 |
2015/04/28 | 519 | 521 | 514 | 514 | 5,000 |
2015/04/27 | 515 | 520 | 514 | 520 | 4,900 |
2015/04/24 | 520 | 521 | 515 | 515 | 9,300 |
2015/04/23 | 527 | 527 | 518 | 520 | 7,500 |
2015/04/22 | 515 | 526 | 507 | 526 | 37,900 |
2015/04/21 | 518 | 519 | 514 | 514 | 13,900 |
2015/04/20 | 515 | 527 | 514 | 518 | 10,700 |
2015/04/17 | 524 | 539 | 518 | 520 | 19,700 |
2015/04/16 | 522 | 527 | 519 | 524 | 7,900 |
2015/04/15 | 537 | 537 | 524 | 529 | 6,700 |
2015/04/14 | 518 | 537 | 518 | 535 | 24,500 |
2015/04/13 | 518 | 522 | 514 | 520 | 4,000 |
2015/04/10 | 523 | 524 | 514 | 524 | 9,400 |
2015/04/09 | 528 | 529 | 518 | 523 | 18,800 |
2015/04/08 | 530 | 530 | 523 | 530 | 11,000 |
2015/04/07 | 532 | 532 | 525 | 530 | 13,000 |
2015/04/06 | 532 | 532 | 523 | 531 | 15,200 |
2015/04/03 | 535 | 535 | 525 | 528 | 29,900 |
2015/04/02 | 521 | 530 | 521 | 527 | 15,000 |
2015/04/01 | 525 | 525 | 516 | 521 | 17,800 |
2015/03/31 | 521 | 530 | 514 | 515 | 30,000 |
2015/03/30 | 519 | 526 | 509 | 519 | 26,900 |
2015/03/27 | 505 | 520 | 500 | 503 | 21,200 |
2015/03/26 | 502 | 503 | 500 | 502 | 11,500 |
2015/03/25 | 501 | 506 | 500 | 504 | 14,900 |
2015/03/24 | 507 | 510 | 500 | 502 | 8,900 |
2015/03/23 | 504 | 511 | 504 | 507 | 8,800 |
2015/03/20 | 499 | 500 | 494 | 499 | 8,400 |
2015/03/19 | 499 | 500 | 492 | 499 | 21,800 |
2015/03/18 | 494 | 501 | 494 | 498 | 6,300 |
2015/03/17 | 503 | 503 | 497 | 499 | 11,000 |
2015/03/16 | 506 | 510 | 495 | 504 | 23,800 |
2015/03/13 | 509 | 511 | 503 | 508 | 12,600 |
2015/03/12 | 504 | 507 | 500 | 504 | 10,100 |
2015/03/11 | 495 | 504 | 493 | 503 | 40,100 |
2015/03/10 | 501 | 513 | 498 | 502 | 19,200 |
2015/03/09 | 520 | 525 | 501 | 503 | 52,200 |
2015/03/06 | 535 | 547 | 516 | 520 | 74,000 |
2015/03/05 | 544 | 580 | 522 | 550 | 239,300 |
2015/03/04 | 484 | 566 | 481 | 554 | 605,800 |
2015/03/03 | 492 | 496 | 486 | 486 | 16,800 |
2015/03/02 | 498 | 498 | 491 | 492 | 5,600 |
2015/02/27 | 495 | 499 | 491 | 492 | 13,600 |
2015/02/26 | 498 | 501 | 491 | 501 | 26,900 |
2015/02/25 | 498 | 500 | 494 | 498 | 10,300 |
2015/02/24 | 497 | 500 | 497 | 497 | 8,100 |
2015/02/23 | 505 | 506 | 494 | 498 | 19,300 |
2015/02/20 | 504 | 505 | 499 | 505 | 10,100 |
2015/02/19 | 503 | 504 | 498 | 501 | 9,800 |
2015/02/18 | 488 | 505 | 488 | 505 | 20,900 |
2015/02/17 | 494 | 498 | 487 | 488 | 21,000 |
2015/02/16 | 531 | 531 | 480 | 494 | 69,000 |
2015/02/13 | 520 | 538 | 518 | 536 | 25,900 |
2015/02/12 | 498 | 540 | 496 | 523 | 43,200 |
2015/02/10 | 491 | 500 | 490 | 491 | 14,000 |
2015/02/09 | 492 | 497 | 488 | 497 | 7,400 |
2015/02/06 | 484 | 492 | 484 | 492 | 13,500 |
2015/02/05 | 490 | 490 | 480 | 484 | 17,500 |
2015/02/04 | 499 | 503 | 482 | 495 | 48,100 |
2015/02/03 | 511 | 511 | 503 | 509 | 14,500 |
2015/02/02 | 507 | 513 | 507 | 510 | 10,500 |
2015/01/30 | 504 | 509 | 504 | 507 | 13,200 |
2015/01/29 | 504 | 514 | 504 | 508 | 10,100 |
2015/01/28 | 506 | 513 | 506 | 506 | 5,900 |
2015/01/27 | 511 | 516 | 510 | 510 | 12,000 |
2015/01/26 | 511 | 515 | 510 | 510 | 4,500 |
2015/01/23 | 508 | 515 | 508 | 511 | 4,100 |
2015/01/22 | 519 | 519 | 506 | 507 | 9,500 |
2015/01/21 | 525 | 525 | 513 | 515 | 11,300 |
2015/01/20 | 524 | 524 | 513 | 523 | 7,500 |
2015/01/19 | 513 | 518 | 511 | 516 | 4,900 |
2015/01/16 | 509 | 523 | 509 | 511 | 12,000 |
2015/01/15 | 525 | 525 | 507 | 509 | 17,100 |
2015/01/14 | 531 | 545 | 522 | 525 | 17,100 |
2015/01/13 | 555 | 555 | 537 | 541 | 9,600 |
2015/01/09 | 564 | 565 | 544 | 555 | 12,900 |
2015/01/08 | 550 | 564 | 537 | 564 | 13,100 |
2015/01/07 | 544 | 563 | 542 | 546 | 11,200 |
2015/01/06 | 562 | 570 | 552 | 555 | 24,800 |
2015/01/05 | 558 | 577 | 556 | 577 | 18,100 |