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
2018/12/28 568 599 565 594 154,600
2018/12/27 619 631 576 588 350,900
2018/12/26 590 623 578 609 228,800
2018/12/25 574 618 520 600 521,600
2018/12/21 603 614 525 554 333,000
2018/12/20 572 622 530 570 332,300
2018/12/19 562 588 543 577 429,200
2018/12/18 622 622 622 622 16,000
2018/12/17 788 801 764 772 84,100
2018/12/14 842 843 792 797 81,300
2018/12/13 833 848 824 834 54,400
2018/12/12 797 834 787 833 83,200
2018/12/11 806 817 784 790 72,000
2018/12/10 801 815 793 799 63,300
2018/12/07 838 843 794 819 97,900
2018/12/06 866 866 815 827 93,300
2018/12/05 847 890 841 866 71,100
2018/12/04 904 905 859 864 102,600
2018/12/03 898 916 889 902 54,400
2018/11/30 894 906 880 883 50,600
2018/11/29 900 938 885 894 116,500
2018/11/28 870 887 865 882 93,000
2018/11/27 828 875 827 857 73,400
2018/11/26 812 835 799 828 53,100
2018/11/22 805 827 797 812 53,200
2018/11/21 808 845 804 809 76,200
2018/11/20 774 830 773 825 127,400
2018/11/19 759 793 752 788 81,700
2018/11/16 805 832 766 768 104,500
2018/11/15 743 811 743 810 103,100
2018/11/14 803 821 771 788 178,100
2018/11/13 850 885 842 857 109,800
2018/11/12 902 927 877 877 85,400
2018/11/09 932 948 912 917 67,500
2018/11/08 921 936 917 925 51,300
2018/11/07 906 942 896 903 97,200
2018/11/06 909 924 890 906 61,000
2018/11/05 900 932 882 912 81,100
2018/11/02 880 922 880 912 99,100
2018/11/01 864 880 835 870 93,800
2018/10/31 832 878 832 873 106,500
2018/10/30 764 839 757 834 148,900
2018/10/29 808 826 768 770 139,200
2018/10/26 849 853 791 800 162,500
2018/10/25 854 880 818 819 219,900
2018/10/24 932 945 904 914 90,800
2018/10/23 964 964 928 931 69,800
2018/10/22 955 980 935 966 52,300
2018/10/19 960 978 946 954 90,800
2018/10/18 992 1,035 985 987 113,900
2018/10/17 972 1,011 960 1,007 97,400
2018/10/16 945 963 929 954 82,300
2018/10/15 982 988 946 947 103,300
2018/10/12 933 987 933 979 99,100
2018/10/11 942 967 913 933 233,400
2018/10/10 1,015 1,032 981 1,017 141,700
2018/10/09 1,026 1,030 1,001 1,003 154,800
2018/10/05 1,071 1,103 1,045 1,047 134,000
2018/10/04 1,113 1,146 1,078 1,109 190,100
2018/10/03 1,130 1,150 1,103 1,111 201,000
2018/10/02 1,251 1,281 1,135 1,146 493,100
2018/10/01 1,270 1,270 1,205 1,251 267,100
2018/09/28 1,300 1,336 1,234 1,244 607,200
2018/09/27 1,269 1,320 1,237 1,303 892,500
2018/09/26 1,263 1,295 1,212 1,249 1,172,600
2018/09/25 1,130 1,284 1,109 1,250 2,585,700
2018/09/21 998 1,030 998 1,018 49,000
2018/09/20 999 1,007 985 998 46,700
2018/09/19 991 1,015 976 999 103,800
2018/09/18 1,016 1,017 991 997 45,800
2018/09/14 1,037 1,043 991 1,020 78,100
2018/09/13 976 1,013 976 1,013 45,300
2018/09/12 1,010 1,015 971 983 69,200
2018/09/11 1,033 1,048 991 1,001 82,300
2018/09/10 1,034 1,058 1,022 1,031 35,100
2018/09/07 1,023 1,034 1,005 1,024 51,300
2018/09/06 1,046 1,072 1,028 1,032 60,300
2018/09/05 1,115 1,125 1,047 1,054 101,500
2018/09/04 1,070 1,121 1,070 1,107 85,100
2018/09/03 1,198 1,198 1,085 1,086 242,100
2018/08/31 1,134 1,204 1,121 1,198 183,300
2018/08/30 1,165 1,193 1,113 1,160 334,800
2018/08/29 1,050 1,091 1,049 1,076 56,100
2018/08/28 1,113 1,123 1,044 1,048 134,600
2018/08/27 1,070 1,125 1,058 1,109 95,200
2018/08/24 1,038 1,062 1,016 1,053 62,300
2018/08/23 991 1,027 991 1,026 41,800
2018/08/22 950 1,002 946 1,001 54,800
2018/08/21 963 976 937 958 115,100
2018/08/20 981 1,003 980 980 64,800
2018/08/17 974 1,010 973 1,001 75,400
2018/08/16 981 1,010 965 988 115,700
2018/08/15 1,020 1,024 983 1,003 69,000
2018/08/14 1,005 1,029 977 1,020 89,500
2018/08/13 1,053 1,109 973 993 305,300
2018/08/10 1,217 1,217 1,141 1,147 70,400
2018/08/09 1,185 1,201 1,169 1,187 49,300
2018/08/08 1,167 1,217 1,167 1,215 88,600
2018/08/07 1,151 1,168 1,129 1,142 42,400
2018/08/06 1,173 1,191 1,144 1,165 57,600
2018/08/03 1,211 1,227 1,176 1,183 79,000
2018/08/02 1,229 1,263 1,221 1,229 72,600
2018/08/01 1,288 1,313 1,250 1,255 70,600
2018/07/31 1,282 1,295 1,264 1,290 59,700
2018/07/30 1,331 1,337 1,282 1,282 60,100
2018/07/27 1,335 1,368 1,292 1,312 106,700
2018/07/26 1,393 1,406 1,318 1,342 171,400
2018/07/25 1,349 1,394 1,326 1,382 221,000
2018/07/24 1,253 1,345 1,228 1,345 212,200
2018/07/23 1,190 1,280 1,183 1,261 189,500
2018/07/20 1,185 1,202 1,161 1,197 96,500
2018/07/19 1,228 1,228 1,180 1,182 83,600
2018/07/18 1,201 1,238 1,197 1,228 77,500
2018/07/17 1,256 1,256 1,183 1,188 121,300
2018/07/13 1,243 1,270 1,231 1,256 68,300
2018/07/12 1,252 1,262 1,205 1,237 102,300
2018/07/11 1,220 1,264 1,187 1,259 141,600
2018/07/10 1,250 1,305 1,215 1,247 276,600
2018/07/09 1,240 1,244 1,173 1,229 137,900
2018/07/06 1,075 1,217 1,075 1,210 236,200
2018/07/05 1,126 1,160 1,061 1,070 187,400
2018/07/04 1,131 1,157 1,113 1,145 102,400
2018/07/03 1,180 1,222 1,131 1,153 115,900
2018/07/02 1,232 1,242 1,173 1,180 78,400
2018/06/29 1,203 1,230 1,187 1,230 63,200
2018/06/28 1,230 1,245 1,176 1,195 102,800
2018/06/27 1,216 1,273 1,203 1,240 114,500
2018/06/26 1,182 1,205 1,162 1,197 180,400
2018/06/25 1,277 1,287 1,197 1,212 89,400
2018/06/22 1,292 1,300 1,243 1,253 77,600
2018/06/21 1,290 1,342 1,274 1,322 93,600
2018/06/20 1,272 1,302 1,214 1,291 159,200
2018/06/19 1,298 1,337 1,256 1,269 203,900
2018/06/18 1,363 1,363 1,296 1,315 159,900
2018/06/15 1,427 1,434 1,383 1,386 91,000
2018/06/14 1,460 1,466 1,422 1,424 50,800
2018/06/13 1,450 1,496 1,450 1,464 75,300
2018/06/12 1,457 1,480 1,433 1,457 62,300
2018/06/11 1,475 1,483 1,432 1,453 53,200
2018/06/08 1,454 1,480 1,451 1,476 36,300
2018/06/07 1,403 1,475 1,403 1,451 101,700
2018/06/06 1,383 1,424 1,371 1,398 83,400
2018/06/05 1,440 1,453 1,390 1,406 98,900
2018/06/04 1,473 1,473 1,426 1,455 46,100
2018/06/01 1,461 1,496 1,432 1,460 81,100
2018/05/31 1,440 1,478 1,440 1,452 59,800
2018/05/30 1,421 1,484 1,418 1,434 156,200
2018/05/29 1,526 1,536 1,451 1,468 214,700
2018/05/28 1,572 1,584 1,526 1,535 127,900
2018/05/25 1,606 1,620 1,573 1,587 111,900
2018/05/24 1,630 1,645 1,615 1,620 58,100
2018/05/23 1,641 1,675 1,625 1,631 72,600
2018/05/22 1,687 1,697 1,622 1,650 144,000
2018/05/21 1,653 1,696 1,635 1,688 128,000
2018/05/18 1,596 1,675 1,596 1,616 206,100
2018/05/17 1,640 1,656 1,582 1,589 315,500
2018/05/16 1,767 1,848 1,637 1,665 519,600
2018/05/15 2,055 2,059 1,956 1,965 172,000
2018/05/14 2,040 2,079 2,012 2,055 136,000
2018/05/11 1,953 2,059 1,930 2,059 191,400
2018/05/10 1,950 1,980 1,914 1,973 57,100
2018/05/09 1,980 1,982 1,922 1,943 98,300
2018/05/08 1,962 2,010 1,907 1,978 309,900
2018/05/07 1,867 1,876 1,832 1,875 39,300
2018/05/02 1,821 1,863 1,821 1,859 43,400
2018/05/01 1,870 1,870 1,761 1,825 131,200
2018/04/27 1,950 1,956 1,871 1,882 119,300
2018/04/26 1,988 2,021 1,917 1,934 137,300
2018/04/25 1,910 1,988 1,910 1,988 134,300
2018/04/24 1,930 1,953 1,908 1,924 149,600
2018/04/23 1,840 1,919 1,840 1,900 221,300
2018/04/20 1,784 1,828 1,761 1,823 61,200
2018/04/19 1,840 1,846 1,781 1,787 80,900
2018/04/18 1,800 1,845 1,778 1,818 98,000
2018/04/17 1,801 1,801 1,678 1,778 260,800
2018/04/16 1,853 1,868 1,763 1,765 194,400
2018/04/13 1,852 1,872 1,820 1,853 68,900
2018/04/12 1,843 1,894 1,835 1,842 102,200
2018/04/11 1,948 1,975 1,857 1,859 133,300
2018/04/10 1,893 1,968 1,890 1,944 129,000
2018/04/09 1,918 1,938 1,880 1,901 157,300
2018/04/06 2,001 2,033 1,930 1,936 189,700
2018/04/05 2,032 2,032 1,997 2,003 81,600
2018/04/04 2,070 2,077 1,983 1,992 101,700
2018/04/03 2,000 2,060 1,980 2,039 141,600
2018/04/02 2,074 2,112 2,046 2,046 136,900
2018/03/30 2,044 2,091 2,041 2,059 124,500
2018/03/29 2,022 2,075 1,998 2,024 110,000
2018/03/28 1,951 2,020 1,951 2,000 149,500
2018/03/27 2,067 2,072 1,986 2,000 224,300
2018/03/26 2,000 2,014 1,901 1,987 444,600
2018/03/23 2,087 2,141 2,042 2,045 335,800
2018/03/22 2,161 2,246 2,161 2,208 143,000
2018/03/20 2,150 2,229 2,146 2,181 181,000
2018/03/19 2,299 2,311 2,145 2,203 471,000
2018/03/16 2,458 2,469 2,325 2,328 262,300
2018/03/15 2,388 2,467 2,366 2,458 243,000
2018/03/14 2,380 2,427 2,364 2,412 185,300
2018/03/13 2,385 2,431 2,340 2,426 224,900
2018/03/12 2,470 2,489 2,312 2,371 499,800
2018/03/09 2,472 2,520 2,405 2,471 603,000
2018/03/08 2,299 2,440 2,277 2,429 761,900
2018/03/07 2,223 2,377 2,220 2,263 693,300
2018/03/06 2,172 2,261 2,144 2,240 295,000
2018/03/05 2,222 2,249 2,080 2,096 328,400
2018/03/02 2,205 2,274 2,186 2,251 244,500
2018/03/01 2,248 2,331 2,215 2,281 456,800
2018/02/28 2,145 2,257 2,114 2,253 382,300
2018/02/27 2,201 2,210 2,140 2,149 257,400
2018/02/26 2,184 2,190 2,136 2,165 303,700
2018/02/23 2,206 2,208 2,129 2,155 375,300
2018/02/22 2,250 2,268 2,185 2,200 301,200
2018/02/21 2,290 2,330 2,230 2,255 463,900
2018/02/20 2,298 2,382 2,284 2,307 425,800
2018/02/19 2,278 2,354 2,252 2,282 508,500
2018/02/16 2,100 2,255 2,065 2,255 715,500
2018/02/15 1,995 2,118 1,970 2,051 666,600
2018/02/14 2,129 2,151 1,997 2,045 566,300
2018/02/13 2,200 2,210 2,091 2,165 534,900
2018/02/09 1,972 2,140 1,952 2,053 549,100
2018/02/08 2,185 2,248 2,137 2,172 504,400
2018/02/07 2,400 2,445 2,130 2,136 1,046,300
2018/02/06 2,300 2,398 2,011 2,233 1,943,300
2018/02/05 2,260 2,622 2,216 2,511 2,272,900
2018/02/02 2,391 2,434 2,290 2,338 585,300
2018/02/01 2,392 2,404 2,313 2,370 439,000
2018/01/31 2,362 2,441 2,333 2,351 357,600
2018/01/30 2,451 2,491 2,371 2,398 539,700
2018/01/29 2,580 2,586 2,460 2,490 591,100
2018/01/26 2,568 2,656 2,556 2,556 509,400
2018/01/25 2,599 2,640 2,540 2,552 398,900
2018/01/24 2,675 2,720 2,511 2,591 905,900
2018/01/23 2,608 2,687 2,545 2,657 1,011,500
2018/01/22 2,360 2,730 2,308 2,638 2,317,600
2018/01/19 2,405 2,426 2,320 2,345 498,400
2018/01/18 2,439 2,454 2,328 2,355 690,200
2018/01/17 2,326 2,454 2,230 2,422 1,056,500
2018/01/16 2,331 2,418 2,272 2,360 1,296,800
2018/01/15 2,124 2,260 2,090 2,260 740,400
2018/01/12 2,113 2,149 2,093 2,104 299,300
2018/01/11 2,075 2,138 2,070 2,095 408,100
2018/01/10 2,120 2,121 2,074 2,074 238,300
2018/01/09 2,087 2,146 2,049 2,107 364,200
2018/01/05 2,167 2,172 2,078 2,088 412,300
2018/01/04 2,214 2,236 2,115 2,150 495,100

このページの先頭へ