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 |
---|---|---|---|---|---|
2020/12/30 | 612 | 630 | 606 | 630 | 44,500 |
2020/12/29 | 607 | 624 | 606 | 617 | 97,700 |
2020/12/28 | 600 | 620 | 585 | 597 | 100,200 |
2020/12/25 | 590 | 590 | 575 | 580 | 20,700 |
2020/12/24 | 573 | 595 | 572 | 589 | 57,500 |
2020/12/23 | 571 | 584 | 568 | 579 | 39,400 |
2020/12/22 | 577 | 590 | 565 | 566 | 128,400 |
2020/12/21 | 600 | 607 | 579 | 582 | 64,400 |
2020/12/18 | 610 | 613 | 592 | 599 | 42,900 |
2020/12/17 | 630 | 630 | 610 | 610 | 45,800 |
2020/12/16 | 631 | 632 | 622 | 632 | 28,600 |
2020/12/15 | 625 | 633 | 619 | 633 | 35,700 |
2020/12/14 | 613 | 626 | 608 | 625 | 38,000 |
2020/12/11 | 638 | 638 | 620 | 620 | 29,300 |
2020/12/10 | 615 | 637 | 615 | 628 | 53,300 |
2020/12/09 | 627 | 632 | 616 | 616 | 24,300 |
2020/12/08 | 620 | 642 | 611 | 628 | 59,900 |
2020/12/07 | 643 | 657 | 626 | 629 | 42,900 |
2020/12/04 | 645 | 650 | 630 | 642 | 36,800 |
2020/12/03 | 660 | 664 | 649 | 649 | 29,900 |
2020/12/02 | 649 | 662 | 635 | 657 | 50,200 |
2020/12/01 | 647 | 659 | 643 | 649 | 24,300 |
2020/11/30 | 653 | 662 | 647 | 652 | 26,000 |
2020/11/27 | 647 | 671 | 645 | 663 | 74,400 |
2020/11/26 | 615 | 662 | 615 | 657 | 94,000 |
2020/11/25 | 626 | 648 | 613 | 613 | 91,800 |
2020/11/24 | 600 | 629 | 600 | 629 | 74,900 |
2020/11/20 | 582 | 612 | 582 | 600 | 90,200 |
2020/11/19 | 593 | 595 | 573 | 590 | 110,300 |
2020/11/18 | 594 | 602 | 586 | 589 | 63,900 |
2020/11/17 | 608 | 613 | 586 | 592 | 109,900 |
2020/11/16 | 628 | 630 | 577 | 599 | 405,100 |
2020/11/13 | 678 | 678 | 658 | 676 | 78,500 |
2020/11/12 | 714 | 718 | 685 | 687 | 83,600 |
2020/11/11 | 681 | 720 | 674 | 711 | 96,500 |
2020/11/10 | 680 | 695 | 668 | 675 | 66,400 |
2020/11/09 | 668 | 699 | 667 | 684 | 98,200 |
2020/11/06 | 654 | 655 | 637 | 652 | 76,500 |
2020/11/05 | 651 | 665 | 634 | 661 | 88,100 |
2020/11/04 | 623 | 656 | 620 | 643 | 79,200 |
2020/11/02 | 623 | 626 | 604 | 616 | 66,900 |
2020/10/30 | 646 | 646 | 595 | 607 | 92,600 |
2020/10/29 | 613 | 652 | 603 | 647 | 93,000 |
2020/10/28 | 645 | 645 | 619 | 629 | 54,800 |
2020/10/27 | 640 | 651 | 631 | 645 | 88,700 |
2020/10/26 | 650 | 683 | 638 | 648 | 118,700 |
2020/10/23 | 677 | 677 | 641 | 649 | 125,400 |
2020/10/22 | 675 | 678 | 663 | 672 | 28,400 |
2020/10/21 | 687 | 695 | 672 | 672 | 39,900 |
2020/10/20 | 688 | 694 | 683 | 689 | 11,800 |
2020/10/19 | 682 | 698 | 674 | 698 | 33,100 |
2020/10/16 | 685 | 686 | 666 | 672 | 33,200 |
2020/10/15 | 707 | 707 | 680 | 690 | 62,700 |
2020/10/14 | 719 | 719 | 706 | 711 | 29,800 |
2020/10/13 | 716 | 722 | 704 | 719 | 47,000 |
2020/10/12 | 726 | 736 | 705 | 710 | 105,300 |
2020/10/09 | 676 | 718 | 676 | 712 | 98,800 |
2020/10/08 | 685 | 695 | 677 | 678 | 32,100 |
2020/10/07 | 682 | 692 | 680 | 685 | 22,100 |
2020/10/06 | 687 | 698 | 680 | 688 | 37,400 |
2020/10/05 | 673 | 685 | 663 | 684 | 42,900 |
2020/10/02 | 686 | 693 | 651 | 653 | 95,600 |
2020/09/30 | 693 | 693 | 669 | 676 | 23,900 |
2020/09/29 | 667 | 693 | 667 | 693 | 38,900 |
2020/09/28 | 670 | 677 | 661 | 666 | 36,400 |
2020/09/25 | 658 | 668 | 655 | 667 | 30,100 |
2020/09/24 | 665 | 670 | 643 | 650 | 93,100 |
2020/09/23 | 678 | 682 | 669 | 670 | 61,900 |
2020/09/18 | 700 | 702 | 691 | 691 | 41,400 |
2020/09/17 | 709 | 715 | 692 | 696 | 63,000 |
2020/09/16 | 718 | 722 | 706 | 711 | 48,000 |
2020/09/15 | 716 | 729 | 715 | 716 | 15,600 |
2020/09/14 | 724 | 741 | 715 | 716 | 58,700 |
2020/09/11 | 722 | 724 | 706 | 724 | 47,100 |
2020/09/10 | 720 | 720 | 710 | 718 | 28,100 |
2020/09/09 | 716 | 719 | 704 | 718 | 49,900 |
2020/09/08 | 710 | 723 | 704 | 719 | 57,400 |
2020/09/07 | 710 | 725 | 708 | 710 | 46,800 |
2020/09/04 | 700 | 721 | 686 | 712 | 86,000 |
2020/09/03 | 725 | 727 | 710 | 710 | 37,100 |
2020/09/02 | 741 | 747 | 707 | 713 | 76,000 |
2020/09/01 | 719 | 741 | 719 | 741 | 40,200 |
2020/08/31 | 724 | 744 | 721 | 721 | 79,900 |
2020/08/28 | 734 | 743 | 681 | 699 | 192,900 |
2020/08/27 | 787 | 787 | 727 | 733 | 171,000 |
2020/08/26 | 778 | 787 | 763 | 779 | 129,600 |
2020/08/25 | 785 | 788 | 760 | 770 | 97,700 |
2020/08/24 | 740 | 789 | 740 | 787 | 177,400 |
2020/08/21 | 739 | 756 | 732 | 735 | 108,400 |
2020/08/20 | 764 | 775 | 737 | 738 | 147,800 |
2020/08/19 | 772 | 777 | 750 | 775 | 221,400 |
2020/08/18 | 717 | 775 | 711 | 772 | 435,400 |
2020/08/17 | 724 | 734 | 702 | 703 | 287,700 |
2020/08/14 | 729 | 745 | 690 | 709 | 712,500 |
2020/08/13 | 682 | 682 | 682 | 682 | 18,900 |
2020/08/12 | 589 | 590 | 578 | 582 | 48,500 |
2020/08/11 | 576 | 585 | 573 | 583 | 35,100 |
2020/08/07 | 562 | 579 | 560 | 576 | 26,700 |
2020/08/06 | 575 | 576 | 560 | 567 | 30,100 |
2020/08/05 | 550 | 578 | 547 | 574 | 39,800 |
2020/08/04 | 536 | 560 | 536 | 557 | 28,300 |
2020/08/03 | 533 | 550 | 529 | 537 | 32,700 |
2020/07/31 | 555 | 560 | 519 | 529 | 102,300 |
2020/07/30 | 583 | 583 | 562 | 563 | 50,100 |
2020/07/29 | 600 | 600 | 575 | 581 | 52,300 |
2020/07/28 | 624 | 624 | 599 | 600 | 33,100 |
2020/07/27 | 607 | 625 | 599 | 625 | 29,300 |
2020/07/22 | 615 | 620 | 606 | 617 | 34,600 |
2020/07/21 | 598 | 618 | 597 | 618 | 56,100 |
2020/07/20 | 613 | 613 | 587 | 593 | 49,200 |
2020/07/17 | 620 | 624 | 601 | 604 | 45,700 |
2020/07/16 | 624 | 631 | 612 | 620 | 30,200 |
2020/07/15 | 606 | 626 | 606 | 624 | 41,500 |
2020/07/14 | 614 | 614 | 602 | 604 | 37,600 |
2020/07/13 | 612 | 620 | 604 | 618 | 42,100 |
2020/07/10 | 615 | 619 | 598 | 604 | 58,400 |
2020/07/09 | 641 | 641 | 617 | 619 | 54,100 |
2020/07/08 | 643 | 644 | 627 | 641 | 61,900 |
2020/07/07 | 628 | 640 | 616 | 637 | 103,000 |
2020/07/06 | 607 | 630 | 605 | 626 | 83,000 |
2020/07/03 | 596 | 615 | 589 | 608 | 118,000 |
2020/07/02 | 648 | 648 | 593 | 593 | 228,200 |
2020/07/01 | 640 | 657 | 629 | 642 | 84,900 |
2020/06/30 | 648 | 651 | 627 | 638 | 75,900 |
2020/06/29 | 649 | 654 | 623 | 628 | 99,500 |
2020/06/26 | 683 | 683 | 661 | 661 | 98,100 |
2020/06/25 | 667 | 692 | 658 | 684 | 112,300 |
2020/06/24 | 704 | 713 | 676 | 677 | 225,800 |
2020/06/23 | 718 | 759 | 704 | 715 | 504,900 |
2020/06/22 | 705 | 853 | 676 | 721 | 1,673,800 |
2020/06/19 | 659 | 704 | 650 | 703 | 177,000 |
2020/06/18 | 661 | 661 | 632 | 653 | 74,800 |
2020/06/17 | 655 | 665 | 633 | 661 | 77,200 |
2020/06/16 | 631 | 661 | 631 | 655 | 129,300 |
2020/06/15 | 675 | 681 | 602 | 612 | 173,100 |
2020/06/12 | 665 | 683 | 655 | 666 | 233,500 |
2020/06/11 | 722 | 726 | 676 | 710 | 355,400 |
2020/06/10 | 777 | 782 | 711 | 724 | 313,700 |
2020/06/09 | 792 | 794 | 741 | 781 | 278,400 |
2020/06/08 | 750 | 854 | 735 | 787 | 805,700 |
2020/06/05 | 735 | 750 | 681 | 728 | 594,200 |
2020/06/04 | 645 | 735 | 640 | 735 | 614,100 |
2020/06/03 | 662 | 668 | 631 | 635 | 85,200 |
2020/06/02 | 637 | 657 | 629 | 652 | 70,100 |
2020/06/01 | 619 | 638 | 612 | 627 | 106,900 |
2020/05/29 | 610 | 621 | 607 | 613 | 39,500 |
2020/05/28 | 609 | 630 | 604 | 611 | 74,100 |
2020/05/27 | 607 | 613 | 589 | 599 | 69,300 |
2020/05/26 | 637 | 642 | 600 | 607 | 127,100 |
2020/05/25 | 583 | 633 | 581 | 629 | 139,900 |
2020/05/22 | 557 | 587 | 555 | 563 | 99,000 |
2020/05/21 | 567 | 571 | 553 | 555 | 81,700 |
2020/05/20 | 563 | 568 | 560 | 562 | 38,200 |
2020/05/19 | 575 | 576 | 560 | 567 | 38,000 |
2020/05/18 | 566 | 566 | 545 | 562 | 137,600 |
2020/05/15 | 626 | 627 | 586 | 606 | 65,400 |
2020/05/14 | 645 | 645 | 611 | 622 | 80,400 |
2020/05/13 | 654 | 655 | 640 | 652 | 64,200 |
2020/05/12 | 676 | 679 | 650 | 657 | 77,400 |
2020/05/11 | 611 | 677 | 611 | 670 | 143,100 |
2020/05/08 | 615 | 634 | 604 | 610 | 108,100 |
2020/05/07 | 561 | 618 | 558 | 607 | 123,400 |
2020/05/01 | 588 | 588 | 565 | 569 | 88,100 |
2020/04/30 | 638 | 644 | 585 | 598 | 198,900 |
2020/04/28 | 568 | 619 | 553 | 618 | 159,700 |
2020/04/27 | 535 | 561 | 535 | 558 | 63,300 |
2020/04/24 | 533 | 542 | 525 | 533 | 40,400 |
2020/04/23 | 532 | 546 | 530 | 540 | 25,400 |
2020/04/22 | 539 | 539 | 517 | 524 | 69,200 |
2020/04/21 | 572 | 584 | 545 | 547 | 85,200 |
2020/04/20 | 570 | 598 | 570 | 582 | 51,400 |
2020/04/17 | 579 | 595 | 570 | 570 | 62,000 |
2020/04/16 | 562 | 572 | 550 | 569 | 33,900 |
2020/04/15 | 587 | 587 | 566 | 566 | 33,600 |
2020/04/14 | 562 | 587 | 561 | 578 | 78,200 |
2020/04/13 | 571 | 588 | 562 | 562 | 44,200 |
2020/04/10 | 580 | 583 | 560 | 580 | 45,000 |
2020/04/09 | 567 | 591 | 562 | 570 | 61,100 |
2020/04/08 | 555 | 575 | 522 | 567 | 80,800 |
2020/04/07 | 550 | 565 | 531 | 556 | 78,900 |
2020/04/06 | 480 | 530 | 472 | 524 | 54,900 |
2020/04/03 | 527 | 532 | 475 | 488 | 77,200 |
2020/04/02 | 522 | 540 | 516 | 521 | 42,600 |
2020/04/01 | 551 | 566 | 530 | 534 | 88,300 |
2020/03/31 | 555 | 581 | 551 | 560 | 69,200 |
2020/03/30 | 566 | 568 | 527 | 558 | 66,400 |
2020/03/27 | 585 | 585 | 551 | 566 | 75,000 |
2020/03/26 | 561 | 590 | 561 | 569 | 76,900 |
2020/03/25 | 600 | 600 | 564 | 590 | 128,400 |
2020/03/24 | 511 | 568 | 511 | 556 | 106,900 |
2020/03/23 | 475 | 508 | 464 | 499 | 108,500 |
2020/03/19 | 517 | 529 | 471 | 473 | 147,400 |
2020/03/18 | 535 | 558 | 514 | 523 | 98,200 |
2020/03/17 | 471 | 542 | 465 | 519 | 187,500 |
2020/03/16 | 501 | 537 | 497 | 499 | 74,500 |
2020/03/13 | 490 | 509 | 450 | 494 | 195,200 |
2020/03/12 | 554 | 585 | 540 | 540 | 184,200 |
2020/03/11 | 612 | 622 | 571 | 574 | 153,100 |
2020/03/10 | 542 | 615 | 520 | 610 | 159,900 |
2020/03/09 | 623 | 625 | 568 | 568 | 178,500 |
2020/03/06 | 678 | 681 | 651 | 663 | 126,300 |
2020/03/05 | 720 | 728 | 692 | 698 | 101,900 |
2020/03/04 | 680 | 725 | 675 | 712 | 124,500 |
2020/03/03 | 730 | 735 | 683 | 691 | 134,000 |
2020/03/02 | 664 | 734 | 660 | 705 | 157,000 |
2020/02/28 | 679 | 692 | 636 | 643 | 203,500 |
2020/02/27 | 749 | 749 | 701 | 709 | 122,100 |
2020/02/26 | 762 | 769 | 732 | 750 | 88,000 |
2020/02/25 | 755 | 781 | 751 | 773 | 102,500 |
2020/02/21 | 831 | 850 | 811 | 811 | 71,700 |
2020/02/20 | 877 | 877 | 829 | 836 | 112,300 |
2020/02/19 | 879 | 881 | 853 | 870 | 83,100 |
2020/02/18 | 895 | 895 | 847 | 866 | 114,000 |
2020/02/17 | 849 | 910 | 839 | 869 | 304,400 |
2020/02/14 | 1,071 | 1,077 | 1,021 | 1,029 | 158,700 |
2020/02/13 | 1,070 | 1,086 | 1,063 | 1,081 | 47,100 |
2020/02/12 | 1,070 | 1,096 | 1,068 | 1,073 | 58,600 |
2020/02/10 | 1,065 | 1,078 | 1,053 | 1,075 | 40,500 |
2020/02/07 | 1,095 | 1,098 | 1,072 | 1,086 | 46,900 |
2020/02/06 | 1,120 | 1,124 | 1,095 | 1,106 | 38,700 |
2020/02/05 | 1,126 | 1,135 | 1,102 | 1,105 | 69,300 |
2020/02/04 | 1,081 | 1,117 | 1,070 | 1,105 | 61,900 |
2020/02/03 | 1,060 | 1,094 | 1,060 | 1,085 | 61,000 |
2020/01/31 | 1,089 | 1,117 | 1,081 | 1,107 | 59,900 |
2020/01/30 | 1,130 | 1,147 | 1,076 | 1,083 | 160,900 |
2020/01/29 | 1,191 | 1,195 | 1,146 | 1,150 | 63,300 |
2020/01/28 | 1,152 | 1,199 | 1,149 | 1,191 | 113,900 |
2020/01/27 | 1,216 | 1,219 | 1,179 | 1,179 | 153,900 |
2020/01/24 | 1,277 | 1,282 | 1,226 | 1,254 | 62,000 |
2020/01/23 | 1,286 | 1,290 | 1,269 | 1,276 | 35,600 |
2020/01/22 | 1,305 | 1,327 | 1,291 | 1,299 | 45,200 |
2020/01/21 | 1,314 | 1,322 | 1,291 | 1,305 | 50,400 |
2020/01/20 | 1,338 | 1,346 | 1,305 | 1,319 | 37,200 |
2020/01/17 | 1,362 | 1,375 | 1,322 | 1,345 | 83,300 |
2020/01/16 | 1,319 | 1,355 | 1,301 | 1,347 | 81,100 |
2020/01/15 | 1,283 | 1,341 | 1,277 | 1,317 | 119,100 |
2020/01/14 | 1,246 | 1,287 | 1,241 | 1,283 | 87,900 |
2020/01/10 | 1,244 | 1,248 | 1,225 | 1,242 | 59,300 |
2020/01/09 | 1,219 | 1,253 | 1,205 | 1,240 | 68,200 |
2020/01/08 | 1,245 | 1,245 | 1,162 | 1,195 | 182,400 |
2020/01/07 | 1,234 | 1,267 | 1,227 | 1,256 | 46,000 |
2020/01/06 | 1,239 | 1,240 | 1,210 | 1,218 | 61,100 |