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 |
---|---|---|---|---|---|
2021/12/30 | 744 | 747 | 727 | 740 | 45,600 |
2021/12/29 | 717 | 750 | 712 | 744 | 77,500 |
2021/12/28 | 717 | 725 | 704 | 717 | 61,400 |
2021/12/27 | 734 | 735 | 708 | 710 | 62,800 |
2021/12/24 | 753 | 765 | 737 | 742 | 41,100 |
2021/12/23 | 745 | 759 | 740 | 744 | 27,600 |
2021/12/22 | 728 | 753 | 728 | 739 | 43,000 |
2021/12/21 | 734 | 764 | 722 | 728 | 175,700 |
2021/12/20 | 754 | 760 | 725 | 725 | 88,800 |
2021/12/17 | 783 | 786 | 759 | 762 | 46,000 |
2021/12/16 | 809 | 815 | 785 | 795 | 47,300 |
2021/12/15 | 765 | 797 | 765 | 786 | 50,200 |
2021/12/14 | 795 | 797 | 755 | 770 | 85,800 |
2021/12/13 | 812 | 817 | 792 | 796 | 38,500 |
2021/12/10 | 847 | 847 | 814 | 815 | 37,400 |
2021/12/09 | 838 | 856 | 821 | 849 | 37,200 |
2021/12/08 | 862 | 866 | 837 | 837 | 45,700 |
2021/12/07 | 838 | 853 | 831 | 852 | 46,400 |
2021/12/06 | 820 | 848 | 811 | 823 | 50,600 |
2021/12/03 | 809 | 841 | 809 | 827 | 73,300 |
2021/12/02 | 830 | 854 | 800 | 809 | 91,500 |
2021/12/01 | 843 | 866 | 815 | 837 | 117,300 |
2021/11/30 | 882 | 900 | 847 | 858 | 95,300 |
2021/11/29 | 902 | 918 | 865 | 876 | 195,100 |
2021/11/26 | 954 | 954 | 908 | 929 | 112,800 |
2021/11/25 | 975 | 984 | 960 | 960 | 30,400 |
2021/11/24 | 990 | 990 | 960 | 967 | 57,700 |
2021/11/22 | 993 | 1,008 | 960 | 993 | 98,300 |
2021/11/19 | 1,013 | 1,044 | 985 | 994 | 128,000 |
2021/11/18 | 1,040 | 1,090 | 1,008 | 1,015 | 130,100 |
2021/11/17 | 1,047 | 1,067 | 1,016 | 1,049 | 150,200 |
2021/11/16 | 992 | 1,050 | 960 | 1,041 | 316,800 |
2021/11/15 | 897 | 977 | 892 | 977 | 356,300 |
2021/11/12 | 847 | 848 | 814 | 827 | 99,400 |
2021/11/11 | 840 | 869 | 832 | 856 | 59,000 |
2021/11/10 | 846 | 851 | 827 | 840 | 77,300 |
2021/11/09 | 850 | 891 | 844 | 854 | 67,400 |
2021/11/08 | 900 | 900 | 833 | 848 | 143,900 |
2021/11/05 | 907 | 907 | 864 | 885 | 96,400 |
2021/11/04 | 925 | 933 | 894 | 909 | 149,800 |
2021/11/02 | 902 | 930 | 885 | 925 | 251,200 |
2021/11/01 | 838 | 895 | 813 | 893 | 339,400 |
2021/10/29 | 757 | 830 | 753 | 830 | 211,800 |
2021/10/28 | 766 | 775 | 754 | 761 | 51,200 |
2021/10/27 | 774 | 774 | 746 | 767 | 57,700 |
2021/10/26 | 757 | 773 | 755 | 763 | 38,000 |
2021/10/25 | 788 | 788 | 759 | 763 | 80,400 |
2021/10/22 | 755 | 807 | 755 | 792 | 129,900 |
2021/10/21 | 775 | 788 | 755 | 761 | 118,700 |
2021/10/20 | 791 | 808 | 769 | 779 | 125,500 |
2021/10/19 | 760 | 796 | 760 | 785 | 141,700 |
2021/10/18 | 763 | 777 | 748 | 752 | 146,500 |
2021/10/15 | 724 | 780 | 708 | 777 | 461,000 |
2021/10/14 | 716 | 740 | 691 | 691 | 145,500 |
2021/10/13 | 724 | 747 | 711 | 716 | 165,300 |
2021/10/12 | 696 | 730 | 696 | 723 | 123,900 |
2021/10/11 | 701 | 707 | 685 | 703 | 91,300 |
2021/10/08 | 657 | 710 | 652 | 700 | 243,700 |
2021/10/07 | 673 | 673 | 645 | 647 | 66,800 |
2021/10/06 | 630 | 665 | 630 | 665 | 168,000 |
2021/10/05 | 615 | 636 | 609 | 621 | 54,800 |
2021/10/04 | 630 | 636 | 610 | 623 | 70,000 |
2021/10/01 | 623 | 640 | 622 | 628 | 50,400 |
2021/09/30 | 638 | 644 | 628 | 628 | 22,700 |
2021/09/29 | 627 | 647 | 623 | 636 | 75,700 |
2021/09/28 | 619 | 636 | 613 | 632 | 64,300 |
2021/09/27 | 613 | 623 | 611 | 617 | 40,100 |
2021/09/24 | 601 | 612 | 600 | 607 | 25,900 |
2021/09/22 | 593 | 600 | 587 | 594 | 41,400 |
2021/09/21 | 587 | 604 | 587 | 596 | 34,700 |
2021/09/17 | 598 | 607 | 594 | 606 | 17,400 |
2021/09/16 | 614 | 614 | 590 | 601 | 51,900 |
2021/09/15 | 619 | 619 | 603 | 611 | 34,100 |
2021/09/14 | 626 | 633 | 617 | 623 | 29,100 |
2021/09/13 | 628 | 628 | 617 | 624 | 25,000 |
2021/09/10 | 606 | 625 | 606 | 625 | 68,100 |
2021/09/09 | 599 | 606 | 594 | 606 | 38,400 |
2021/09/08 | 595 | 606 | 591 | 596 | 37,800 |
2021/09/07 | 603 | 603 | 593 | 596 | 27,100 |
2021/09/06 | 592 | 602 | 586 | 600 | 52,100 |
2021/09/03 | 585 | 594 | 585 | 592 | 14,000 |
2021/09/02 | 596 | 596 | 583 | 584 | 29,700 |
2021/09/01 | 593 | 601 | 587 | 596 | 24,400 |
2021/08/31 | 596 | 603 | 596 | 598 | 7,600 |
2021/08/30 | 592 | 610 | 591 | 600 | 36,600 |
2021/08/27 | 595 | 596 | 587 | 589 | 16,100 |
2021/08/26 | 599 | 600 | 596 | 599 | 18,000 |
2021/08/25 | 596 | 598 | 591 | 596 | 18,300 |
2021/08/24 | 583 | 596 | 580 | 595 | 41,000 |
2021/08/23 | 569 | 588 | 569 | 582 | 61,200 |
2021/08/20 | 583 | 583 | 557 | 559 | 94,400 |
2021/08/19 | 600 | 603 | 586 | 591 | 27,300 |
2021/08/18 | 586 | 608 | 574 | 605 | 57,800 |
2021/08/17 | 603 | 612 | 585 | 589 | 68,200 |
2021/08/16 | 599 | 609 | 573 | 601 | 194,700 |
2021/08/13 | 569 | 574 | 564 | 569 | 23,800 |
2021/08/12 | 568 | 575 | 566 | 575 | 18,700 |
2021/08/11 | 563 | 572 | 562 | 572 | 35,500 |
2021/08/10 | 556 | 565 | 556 | 557 | 13,300 |
2021/08/06 | 550 | 558 | 547 | 557 | 22,100 |
2021/08/05 | 548 | 554 | 540 | 550 | 44,600 |
2021/08/04 | 570 | 570 | 546 | 547 | 87,800 |
2021/08/03 | 585 | 586 | 559 | 565 | 77,900 |
2021/08/02 | 586 | 587 | 582 | 584 | 11,200 |
2021/07/30 | 595 | 595 | 585 | 586 | 19,100 |
2021/07/29 | 587 | 597 | 586 | 597 | 15,200 |
2021/07/28 | 603 | 607 | 583 | 585 | 100,300 |
2021/07/27 | 603 | 605 | 601 | 604 | 12,400 |
2021/07/26 | 608 | 610 | 597 | 600 | 64,400 |
2021/07/21 | 610 | 611 | 604 | 607 | 21,600 |
2021/07/20 | 599 | 608 | 599 | 605 | 24,800 |
2021/07/19 | 609 | 611 | 601 | 605 | 26,300 |
2021/07/16 | 609 | 620 | 606 | 616 | 31,000 |
2021/07/15 | 616 | 616 | 608 | 611 | 11,800 |
2021/07/14 | 613 | 617 | 609 | 614 | 18,700 |
2021/07/13 | 607 | 615 | 607 | 611 | 19,200 |
2021/07/12 | 610 | 613 | 602 | 605 | 32,600 |
2021/07/09 | 602 | 612 | 600 | 606 | 47,100 |
2021/07/08 | 612 | 618 | 607 | 608 | 26,500 |
2021/07/07 | 615 | 623 | 605 | 612 | 22,800 |
2021/07/06 | 607 | 618 | 606 | 615 | 12,700 |
2021/07/05 | 604 | 611 | 602 | 609 | 21,200 |
2021/07/02 | 605 | 607 | 601 | 606 | 20,300 |
2021/07/01 | 612 | 612 | 600 | 605 | 38,100 |
2021/06/30 | 613 | 614 | 606 | 610 | 12,200 |
2021/06/29 | 616 | 617 | 608 | 609 | 24,700 |
2021/06/28 | 618 | 624 | 613 | 616 | 39,200 |
2021/06/25 | 614 | 619 | 612 | 617 | 20,400 |
2021/06/24 | 614 | 616 | 608 | 614 | 19,300 |
2021/06/23 | 628 | 628 | 613 | 616 | 23,500 |
2021/06/22 | 616 | 629 | 605 | 624 | 66,600 |
2021/06/21 | 628 | 632 | 608 | 612 | 206,400 |
2021/06/18 | 625 | 627 | 603 | 609 | 75,100 |
2021/06/17 | 632 | 645 | 625 | 627 | 102,600 |
2021/06/16 | 629 | 635 | 610 | 624 | 98,500 |
2021/06/15 | 638 | 676 | 631 | 633 | 762,700 |
2021/06/14 | 637 | 639 | 627 | 629 | 37,300 |
2021/06/11 | 626 | 632 | 626 | 627 | 24,800 |
2021/06/10 | 630 | 645 | 621 | 624 | 68,700 |
2021/06/09 | 621 | 634 | 621 | 628 | 26,000 |
2021/06/08 | 623 | 627 | 616 | 619 | 24,200 |
2021/06/07 | 622 | 629 | 617 | 623 | 14,900 |
2021/06/04 | 627 | 631 | 615 | 620 | 24,100 |
2021/06/03 | 623 | 630 | 619 | 625 | 31,500 |
2021/06/02 | 612 | 624 | 611 | 624 | 39,600 |
2021/06/01 | 613 | 621 | 610 | 612 | 43,000 |
2021/05/31 | 619 | 620 | 611 | 612 | 28,400 |
2021/05/28 | 625 | 628 | 613 | 618 | 60,100 |
2021/05/27 | 645 | 647 | 629 | 634 | 163,900 |
2021/05/26 | 606 | 609 | 600 | 605 | 19,300 |
2021/05/25 | 610 | 610 | 604 | 605 | 6,300 |
2021/05/24 | 615 | 615 | 604 | 608 | 12,600 |
2021/05/21 | 613 | 616 | 606 | 612 | 21,200 |
2021/05/20 | 603 | 615 | 601 | 606 | 17,700 |
2021/05/19 | 585 | 605 | 585 | 603 | 22,900 |
2021/05/18 | 590 | 604 | 580 | 595 | 36,400 |
2021/05/17 | 612 | 619 | 570 | 588 | 187,100 |
2021/05/14 | 642 | 651 | 627 | 642 | 41,200 |
2021/05/13 | 639 | 644 | 624 | 635 | 52,500 |
2021/05/12 | 669 | 674 | 639 | 647 | 58,900 |
2021/05/11 | 678 | 687 | 660 | 667 | 56,600 |
2021/05/10 | 678 | 688 | 669 | 682 | 82,900 |
2021/05/07 | 648 | 659 | 641 | 658 | 29,000 |
2021/05/06 | 648 | 648 | 637 | 648 | 32,400 |
2021/04/30 | 621 | 639 | 621 | 634 | 24,200 |
2021/04/28 | 628 | 634 | 625 | 628 | 15,700 |
2021/04/27 | 645 | 650 | 632 | 636 | 29,000 |
2021/04/26 | 617 | 638 | 617 | 627 | 36,500 |
2021/04/23 | 623 | 630 | 615 | 616 | 49,100 |
2021/04/22 | 630 | 635 | 620 | 623 | 28,600 |
2021/04/21 | 640 | 644 | 615 | 625 | 80,400 |
2021/04/20 | 662 | 664 | 644 | 647 | 58,300 |
2021/04/19 | 676 | 676 | 662 | 668 | 34,300 |
2021/04/16 | 661 | 675 | 655 | 672 | 74,500 |
2021/04/15 | 651 | 655 | 643 | 654 | 38,500 |
2021/04/14 | 662 | 662 | 641 | 641 | 81,600 |
2021/04/13 | 646 | 701 | 646 | 672 | 276,700 |
2021/04/12 | 655 | 655 | 640 | 648 | 23,400 |
2021/04/09 | 650 | 661 | 641 | 652 | 37,800 |
2021/04/08 | 636 | 657 | 627 | 650 | 87,400 |
2021/04/07 | 634 | 641 | 630 | 636 | 54,400 |
2021/04/06 | 643 | 646 | 632 | 641 | 34,300 |
2021/04/05 | 639 | 647 | 636 | 643 | 11,200 |
2021/04/02 | 635 | 644 | 635 | 642 | 12,300 |
2021/04/01 | 647 | 651 | 634 | 637 | 21,300 |
2021/03/31 | 647 | 647 | 637 | 642 | 11,400 |
2021/03/30 | 636 | 647 | 636 | 642 | 13,200 |
2021/03/29 | 650 | 650 | 631 | 633 | 36,200 |
2021/03/26 | 634 | 648 | 634 | 643 | 34,300 |
2021/03/25 | 621 | 636 | 621 | 634 | 25,300 |
2021/03/24 | 627 | 635 | 618 | 624 | 49,400 |
2021/03/23 | 652 | 655 | 632 | 632 | 50,600 |
2021/03/22 | 648 | 651 | 641 | 650 | 28,200 |
2021/03/19 | 651 | 658 | 643 | 647 | 32,800 |
2021/03/18 | 657 | 663 | 647 | 650 | 48,900 |
2021/03/17 | 659 | 659 | 641 | 648 | 40,900 |
2021/03/16 | 651 | 656 | 646 | 655 | 13,800 |
2021/03/15 | 650 | 660 | 645 | 646 | 36,900 |
2021/03/12 | 657 | 665 | 648 | 650 | 54,900 |
2021/03/11 | 649 | 657 | 645 | 654 | 38,500 |
2021/03/10 | 647 | 650 | 633 | 650 | 40,000 |
2021/03/09 | 634 | 639 | 616 | 639 | 28,800 |
2021/03/08 | 616 | 643 | 615 | 630 | 69,100 |
2021/03/05 | 613 | 619 | 585 | 614 | 128,000 |
2021/03/04 | 645 | 647 | 607 | 623 | 99,300 |
2021/03/03 | 627 | 645 | 623 | 645 | 37,300 |
2021/03/02 | 652 | 655 | 628 | 631 | 36,500 |
2021/03/01 | 643 | 650 | 636 | 644 | 28,100 |
2021/02/26 | 651 | 653 | 630 | 639 | 76,900 |
2021/02/25 | 658 | 663 | 650 | 653 | 21,600 |
2021/02/24 | 664 | 676 | 650 | 654 | 82,500 |
2021/02/22 | 647 | 665 | 646 | 658 | 40,600 |
2021/02/19 | 653 | 656 | 633 | 641 | 71,400 |
2021/02/18 | 687 | 688 | 653 | 654 | 52,400 |
2021/02/17 | 655 | 687 | 652 | 687 | 56,300 |
2021/02/16 | 670 | 672 | 655 | 660 | 63,000 |
2021/02/15 | 671 | 684 | 656 | 673 | 94,900 |
2021/02/12 | 680 | 705 | 669 | 699 | 100,900 |
2021/02/10 | 658 | 677 | 656 | 670 | 47,000 |
2021/02/09 | 673 | 676 | 649 | 652 | 58,300 |
2021/02/08 | 671 | 680 | 660 | 680 | 40,100 |
2021/02/05 | 660 | 674 | 642 | 674 | 56,800 |
2021/02/04 | 668 | 671 | 650 | 657 | 18,200 |
2021/02/03 | 664 | 668 | 660 | 663 | 16,400 |
2021/02/02 | 652 | 662 | 644 | 656 | 30,600 |
2021/02/01 | 635 | 650 | 627 | 642 | 56,600 |
2021/01/29 | 671 | 672 | 635 | 635 | 75,100 |
2021/01/28 | 660 | 674 | 656 | 673 | 38,700 |
2021/01/27 | 666 | 683 | 666 | 683 | 17,400 |
2021/01/26 | 699 | 699 | 665 | 665 | 71,100 |
2021/01/25 | 700 | 713 | 690 | 690 | 38,600 |
2021/01/22 | 705 | 710 | 691 | 696 | 44,200 |
2021/01/21 | 701 | 705 | 688 | 705 | 50,200 |
2021/01/20 | 683 | 717 | 683 | 707 | 119,700 |
2021/01/19 | 685 | 700 | 677 | 682 | 73,000 |
2021/01/18 | 641 | 686 | 632 | 681 | 82,800 |
2021/01/15 | 664 | 667 | 640 | 642 | 51,800 |
2021/01/14 | 679 | 679 | 647 | 664 | 71,600 |
2021/01/13 | 648 | 679 | 644 | 679 | 88,900 |
2021/01/12 | 655 | 656 | 638 | 656 | 65,600 |
2021/01/08 | 622 | 663 | 622 | 663 | 138,400 |
2021/01/07 | 628 | 642 | 621 | 622 | 42,400 |
2021/01/06 | 612 | 630 | 611 | 627 | 30,400 |
2021/01/05 | 611 | 622 | 607 | 613 | 20,100 |
2021/01/04 | 631 | 634 | 604 | 615 | 32,900 |