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
2019/12/30 1,267 1,269 1,240 1,262 34,000
2019/12/27 1,260 1,270 1,233 1,266 63,800
2019/12/26 1,240 1,264 1,236 1,251 70,500
2019/12/25 1,249 1,272 1,228 1,235 77,500
2019/12/24 1,234 1,237 1,215 1,237 35,500
2019/12/23 1,227 1,261 1,216 1,234 55,600
2019/12/20 1,229 1,247 1,212 1,230 87,200
2019/12/19 1,334 1,340 1,210 1,225 192,500
2019/12/18 1,350 1,354 1,315 1,329 108,300
2019/12/17 1,289 1,330 1,284 1,330 112,200
2019/12/16 1,268 1,315 1,268 1,292 61,700
2019/12/13 1,313 1,330 1,268 1,294 100,000
2019/12/12 1,273 1,305 1,253 1,292 99,700
2019/12/11 1,300 1,300 1,257 1,260 90,100
2019/12/10 1,291 1,325 1,287 1,300 64,200
2019/12/09 1,337 1,350 1,274 1,305 106,800
2019/12/06 1,310 1,352 1,306 1,328 90,900
2019/12/05 1,350 1,364 1,295 1,324 98,100
2019/12/04 1,327 1,343 1,307 1,332 87,600
2019/12/03 1,320 1,368 1,301 1,351 111,400
2019/12/02 1,362 1,390 1,330 1,342 108,600
2019/11/29 1,406 1,407 1,361 1,373 172,500
2019/11/28 1,346 1,425 1,345 1,418 251,100
2019/11/27 1,377 1,388 1,323 1,346 198,100
2019/11/26 1,365 1,418 1,340 1,387 239,500
2019/11/25 1,400 1,413 1,375 1,378 239,400
2019/11/22 1,312 1,430 1,309 1,412 709,000
2019/11/21 1,323 1,335 1,250 1,293 353,300
2019/11/20 1,265 1,374 1,265 1,352 488,800
2019/11/19 1,215 1,287 1,187 1,287 397,400
2019/11/18 1,176 1,215 1,155 1,205 321,700
2019/11/15 1,042 1,182 1,041 1,181 619,600
2019/11/14 1,060 1,079 1,008 1,041 605,000
2019/11/13 960 960 933 955 99,700
2019/11/12 942 967 937 956 59,000
2019/11/11 930 954 924 934 44,700
2019/11/08 922 933 918 921 39,300
2019/11/07 910 924 907 920 28,800
2019/11/06 950 951 913 918 97,300
2019/11/05 957 996 936 955 239,400
2019/11/01 908 922 904 912 26,200
2019/10/31 938 938 908 913 50,400
2019/10/30 955 955 921 929 56,100
2019/10/29 916 957 916 952 86,200
2019/10/28 946 953 910 914 60,200
2019/10/25 975 975 932 933 170,000
2019/10/24 1,009 1,009 975 985 56,400
2019/10/23 1,022 1,022 991 994 32,400
2019/10/21 1,015 1,028 1,004 1,006 52,400
2019/10/18 987 1,015 987 1,012 64,200
2019/10/17 989 1,007 977 986 30,200
2019/10/16 1,020 1,020 979 989 61,900
2019/10/15 1,002 1,031 996 1,007 78,100
2019/10/11 993 1,011 972 990 100,100
2019/10/10 1,037 1,040 987 988 117,800
2019/10/09 1,019 1,058 996 1,045 115,500
2019/10/08 1,061 1,070 1,022 1,027 73,300
2019/10/07 1,059 1,077 1,027 1,061 159,700
2019/10/04 1,000 1,053 998 1,052 172,400
2019/10/03 996 1,027 989 993 151,300
2019/10/02 989 1,016 973 1,006 127,400
2019/10/01 958 1,005 950 989 153,200
2019/09/30 946 968 937 945 64,900
2019/09/27 948 965 934 954 55,700
2019/09/26 930 974 922 948 126,800
2019/09/25 940 945 918 929 95,800
2019/09/24 921 942 914 939 65,000
2019/09/20 899 920 897 918 80,500
2019/09/19 899 918 892 896 73,500
2019/09/18 873 895 865 889 35,700
2019/09/17 894 898 872 873 56,700
2019/09/13 893 911 888 902 43,800
2019/09/12 893 904 887 893 51,900
2019/09/11 890 910 885 901 49,900
2019/09/10 899 916 893 894 70,700
2019/09/09 891 905 883 898 62,700
2019/09/06 882 910 882 890 73,700
2019/09/05 879 892 868 877 64,800
2019/09/04 872 881 862 872 66,200
2019/09/03 847 884 837 878 68,900
2019/09/02 872 892 855 856 56,200
2019/08/30 834 879 829 862 91,200
2019/08/29 830 835 801 822 107,400
2019/08/28 854 862 820 823 178,800
2019/08/27 869 876 850 867 127,400
2019/08/26 873 881 853 857 132,800
2019/08/23 936 941 886 903 184,100
2019/08/22 985 990 931 939 131,700
2019/08/21 996 998 974 985 55,500
2019/08/20 1,000 1,003 987 998 128,000
2019/08/19 953 1,003 945 987 224,800
2019/08/16 990 996 938 938 144,000
2019/08/15 978 992 965 988 169,200
2019/08/14 1,003 1,022 980 1,015 233,200
2019/08/13 982 1,060 973 992 794,700
2019/08/09 924 932 909 922 74,200
2019/08/08 919 937 910 920 59,000
2019/08/07 942 942 915 924 46,000
2019/08/06 877 943 865 939 121,200
2019/08/05 934 934 865 914 161,200
2019/08/02 989 990 928 929 161,800
2019/08/01 958 1,010 957 996 140,300
2019/07/31 938 969 932 962 109,100
2019/07/30 979 997 945 950 238,800
2019/07/29 1,020 1,020 982 984 158,700
2019/07/26 1,000 1,012 1,000 1,012 57,900
2019/07/25 1,049 1,049 1,003 1,007 151,000
2019/07/24 1,013 1,053 999 1,049 168,600
2019/07/23 1,000 1,016 998 1,004 80,600
2019/07/22 1,024 1,029 998 1,000 131,600
2019/07/19 1,020 1,046 1,017 1,034 109,900
2019/07/18 1,020 1,020 994 1,008 185,500
2019/07/17 1,036 1,039 1,000 1,022 199,500
2019/07/16 1,073 1,097 1,047 1,054 238,500
2019/07/12 1,043 1,082 1,033 1,080 275,300
2019/07/11 1,099 1,136 1,042 1,046 870,200
2019/07/10 1,065 1,065 1,012 1,040 330,100
2019/07/09 1,037 1,086 1,027 1,076 663,900
2019/07/08 945 1,063 945 1,017 902,700
2019/07/05 935 940 910 938 116,100
2019/07/04 954 964 933 941 76,600
2019/07/03 927 948 921 948 69,600
2019/07/02 947 953 926 928 81,200
2019/07/01 979 987 946 952 112,900
2019/06/28 941 973 925 952 147,600
2019/06/27 972 981 931 941 162,700
2019/06/26 984 1,010 955 977 315,200
2019/06/25 1,010 1,027 964 973 319,900
2019/06/24 958 1,027 940 1,017 489,200
2019/06/21 990 990 931 953 286,100
2019/06/20 987 1,031 968 988 665,900
2019/06/19 932 979 897 977 508,700
2019/06/18 910 950 884 924 519,600
2019/06/17 840 950 838 924 713,200
2019/06/14 832 842 820 836 95,300
2019/06/13 850 850 820 824 132,700
2019/06/12 846 879 820 853 302,200
2019/06/11 860 875 831 847 194,200
2019/06/10 878 891 857 868 162,900
2019/06/07 821 866 808 863 306,300
2019/06/06 822 868 817 825 274,300
2019/06/05 821 842 780 823 224,300
2019/06/04 773 840 773 821 297,400
2019/06/03 840 840 762 768 419,900
2019/05/31 894 900 851 852 391,500
2019/05/30 900 942 871 893 990,600
2019/05/29 830 875 800 859 417,100
2019/05/28 818 834 786 828 207,600
2019/05/27 825 848 791 819 501,000
2019/05/24 715 834 713 819 1,009,900
2019/05/23 753 838 714 719 752,600
2019/05/22 720 759 710 747 251,300
2019/05/21 680 700 662 700 60,700
2019/05/20 700 707 670 694 86,000
2019/05/17 681 715 674 706 76,700
2019/05/16 734 734 662 671 292,200
2019/05/15 676 677 632 664 77,800
2019/05/14 620 659 589 656 92,800
2019/05/13 666 689 623 628 125,300
2019/05/10 642 664 624 659 84,500
2019/05/09 622 660 610 649 229,100
2019/05/08 607 609 594 596 30,700
2019/05/07 596 617 587 617 55,400
2019/04/26 578 596 566 596 37,600
2019/04/25 575 587 562 580 54,300
2019/04/24 555 560 551 560 27,300
2019/04/23 568 569 549 556 67,800
2019/04/22 584 586 570 570 37,600
2019/04/19 578 587 576 583 32,200
2019/04/18 592 592 570 575 48,600
2019/04/17 598 602 585 594 32,600
2019/04/16 600 603 596 598 20,500
2019/04/15 600 603 590 598 28,400
2019/04/12 608 616 598 598 27,800
2019/04/11 610 610 594 602 28,000
2019/04/10 613 623 603 603 30,200
2019/04/09 620 624 611 611 13,700
2019/04/08 633 633 612 620 22,100
2019/04/05 625 632 621 627 11,500
2019/04/04 638 639 623 625 11,600
2019/04/03 612 635 612 628 31,200
2019/04/02 631 633 611 614 29,400
2019/04/01 641 644 621 628 24,600
2019/03/29 623 639 619 637 26,600
2019/03/28 624 630 612 623 31,700
2019/03/27 625 651 622 634 55,200
2019/03/26 613 622 606 606 28,200
2019/03/25 630 633 610 613 43,400
2019/03/22 635 659 635 650 30,700
2019/03/20 645 659 631 635 35,200
2019/03/19 667 670 644 646 39,400
2019/03/18 685 691 662 662 39,600
2019/03/15 682 696 673 679 32,000
2019/03/14 705 719 683 683 23,400
2019/03/13 722 723 679 698 52,200
2019/03/12 701 727 693 722 38,700
2019/03/11 700 703 654 692 74,100
2019/03/08 691 707 688 705 57,900
2019/03/07 735 750 701 706 80,500
2019/03/06 761 761 733 748 78,200
2019/03/05 711 766 702 760 147,300
2019/03/04 702 713 693 711 32,600
2019/03/01 686 709 683 699 44,600
2019/02/28 701 703 677 681 50,000
2019/02/27 700 712 696 710 29,100
2019/02/26 706 718 686 694 41,200
2019/02/25 690 710 683 704 52,600
2019/02/22 695 697 682 686 37,000
2019/02/21 687 723 687 697 94,700
2019/02/20 687 699 666 691 75,500
2019/02/19 687 695 664 667 49,000
2019/02/18 668 705 659 684 79,200
2019/02/15 677 685 655 662 46,800
2019/02/14 593 696 593 680 263,400
2019/02/13 583 602 583 599 51,600
2019/02/12 609 609 556 583 124,300
2019/02/08 620 621 604 609 54,100
2019/02/07 660 662 623 630 77,400
2019/02/06 647 668 642 661 49,000
2019/02/05 634 650 622 641 59,700
2019/02/04 605 629 605 626 40,000
2019/02/01 633 633 602 607 63,600
2019/01/31 614 635 614 633 51,200
2019/01/30 623 642 602 609 77,800
2019/01/29 632 635 610 628 49,500
2019/01/28 660 674 642 642 46,500
2019/01/25 639 668 639 648 60,000
2019/01/24 633 646 621 642 36,000
2019/01/23 604 642 604 634 49,200
2019/01/22 634 646 609 616 77,800
2019/01/21 650 666 634 634 103,600
2019/01/18 646 662 638 653 87,900
2019/01/17 626 655 626 648 73,700
2019/01/16 622 643 615 628 74,400
2019/01/15 602 632 597 624 109,400
2019/01/11 600 614 592 605 84,400
2019/01/10 602 611 575 590 111,100
2019/01/09 649 658 601 601 377,200
2019/01/08 625 694 625 669 165,400
2019/01/07 606 659 603 642 158,200
2019/01/04 572 603 551 601 119,600

このページの先頭へ