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
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

このページの先頭へ