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 |
---|---|---|---|---|---|
2022/12/30 | 712 | 727 | 707 | 725 | 25,200 |
2022/12/29 | 700 | 709 | 690 | 702 | 13,800 |
2022/12/28 | 711 | 720 | 705 | 707 | 28,100 |
2022/12/27 | 694 | 714 | 694 | 714 | 54,500 |
2022/12/26 | 683 | 697 | 677 | 697 | 36,200 |
2022/12/23 | 676 | 688 | 670 | 680 | 24,600 |
2022/12/22 | 680 | 685 | 674 | 679 | 27,700 |
2022/12/21 | 680 | 687 | 667 | 670 | 56,200 |
2022/12/20 | 701 | 702 | 670 | 684 | 60,900 |
2022/12/19 | 713 | 718 | 702 | 702 | 20,500 |
2022/12/16 | 721 | 727 | 712 | 719 | 22,900 |
2022/12/15 | 727 | 730 | 723 | 723 | 9,700 |
2022/12/14 | 729 | 732 | 723 | 727 | 20,700 |
2022/12/13 | 735 | 737 | 724 | 724 | 13,000 |
2022/12/12 | 720 | 730 | 710 | 730 | 34,900 |
2022/12/09 | 711 | 720 | 711 | 720 | 20,300 |
2022/12/08 | 717 | 719 | 707 | 719 | 24,400 |
2022/12/07 | 706 | 727 | 705 | 720 | 20,700 |
2022/12/06 | 712 | 719 | 705 | 711 | 38,400 |
2022/12/05 | 732 | 732 | 711 | 716 | 38,100 |
2022/12/02 | 748 | 748 | 728 | 731 | 24,700 |
2022/12/01 | 750 | 771 | 746 | 753 | 41,400 |
2022/11/30 | 758 | 760 | 727 | 739 | 127,400 |
2022/11/29 | 778 | 778 | 750 | 763 | 62,700 |
2022/11/28 | 803 | 803 | 780 | 780 | 37,300 |
2022/11/25 | 783 | 803 | 782 | 801 | 45,200 |
2022/11/24 | 771 | 808 | 771 | 790 | 137,200 |
2022/11/22 | 785 | 788 | 761 | 771 | 102,500 |
2022/11/21 | 755 | 790 | 754 | 785 | 103,200 |
2022/11/18 | 755 | 774 | 748 | 755 | 141,400 |
2022/11/17 | 718 | 760 | 710 | 755 | 191,300 |
2022/11/16 | 709 | 724 | 699 | 718 | 136,300 |
2022/11/15 | 730 | 750 | 689 | 712 | 416,900 |
2022/11/14 | 642 | 668 | 642 | 664 | 133,900 |
2022/11/11 | 627 | 639 | 620 | 639 | 33,700 |
2022/11/10 | 622 | 628 | 616 | 617 | 20,300 |
2022/11/09 | 627 | 632 | 617 | 622 | 19,300 |
2022/11/08 | 620 | 630 | 616 | 624 | 24,900 |
2022/11/07 | 612 | 623 | 609 | 620 | 10,700 |
2022/11/04 | 604 | 615 | 602 | 612 | 36,700 |
2022/11/02 | 617 | 621 | 609 | 612 | 28,700 |
2022/11/01 | 624 | 624 | 609 | 619 | 11,600 |
2022/10/31 | 626 | 626 | 606 | 619 | 27,800 |
2022/10/28 | 632 | 633 | 621 | 621 | 10,100 |
2022/10/27 | 640 | 640 | 632 | 637 | 4,500 |
2022/10/26 | 636 | 645 | 636 | 637 | 8,000 |
2022/10/25 | 629 | 647 | 624 | 636 | 24,000 |
2022/10/24 | 627 | 635 | 624 | 626 | 11,400 |
2022/10/21 | 622 | 629 | 617 | 623 | 43,500 |
2022/10/20 | 621 | 629 | 615 | 628 | 19,600 |
2022/10/19 | 630 | 631 | 618 | 618 | 13,200 |
2022/10/18 | 625 | 636 | 623 | 628 | 12,400 |
2022/10/17 | 619 | 625 | 613 | 617 | 14,100 |
2022/10/14 | 620 | 634 | 616 | 627 | 14,600 |
2022/10/13 | 623 | 623 | 610 | 613 | 16,000 |
2022/10/12 | 635 | 637 | 618 | 621 | 24,900 |
2022/10/11 | 643 | 643 | 632 | 639 | 26,000 |
2022/10/07 | 656 | 663 | 650 | 653 | 19,800 |
2022/10/06 | 641 | 667 | 641 | 666 | 57,900 |
2022/10/05 | 644 | 660 | 643 | 643 | 38,200 |
2022/10/04 | 628 | 645 | 628 | 645 | 33,100 |
2022/10/03 | 614 | 629 | 604 | 618 | 25,500 |
2022/09/30 | 650 | 655 | 619 | 619 | 66,700 |
2022/09/29 | 651 | 665 | 650 | 650 | 30,100 |
2022/09/28 | 655 | 657 | 639 | 650 | 35,800 |
2022/09/27 | 651 | 670 | 651 | 661 | 23,000 |
2022/09/26 | 652 | 662 | 647 | 651 | 40,800 |
2022/09/22 | 646 | 665 | 636 | 659 | 38,700 |
2022/09/21 | 673 | 673 | 639 | 650 | 104,800 |
2022/09/20 | 693 | 704 | 669 | 670 | 89,900 |
2022/09/16 | 726 | 726 | 689 | 689 | 111,300 |
2022/09/15 | 715 | 727 | 700 | 724 | 80,500 |
2022/09/14 | 683 | 716 | 678 | 708 | 112,200 |
2022/09/13 | 711 | 738 | 711 | 717 | 190,900 |
2022/09/12 | 710 | 718 | 702 | 715 | 119,600 |
2022/09/09 | 682 | 720 | 672 | 715 | 417,500 |
2022/09/08 | 759 | 765 | 688 | 689 | 2,172,000 |
2022/09/07 | 701 | 735 | 672 | 735 | 1,264,700 |
2022/09/06 | 641 | 642 | 627 | 635 | 29,500 |
2022/09/05 | 627 | 645 | 626 | 636 | 17,000 |
2022/09/02 | 642 | 642 | 623 | 634 | 32,400 |
2022/09/01 | 640 | 647 | 630 | 644 | 41,000 |
2022/08/31 | 654 | 654 | 642 | 649 | 36,100 |
2022/08/30 | 621 | 659 | 621 | 659 | 84,700 |
2022/08/29 | 613 | 625 | 611 | 619 | 34,400 |
2022/08/26 | 640 | 643 | 630 | 633 | 47,400 |
2022/08/25 | 632 | 641 | 632 | 640 | 18,100 |
2022/08/24 | 640 | 650 | 630 | 637 | 49,300 |
2022/08/23 | 612 | 631 | 609 | 630 | 28,900 |
2022/08/22 | 632 | 632 | 617 | 622 | 28,800 |
2022/08/19 | 628 | 643 | 627 | 639 | 39,900 |
2022/08/18 | 633 | 635 | 624 | 631 | 34,700 |
2022/08/17 | 609 | 641 | 608 | 638 | 97,400 |
2022/08/16 | 616 | 631 | 607 | 611 | 74,300 |
2022/08/15 | 637 | 650 | 619 | 626 | 367,200 |
2022/08/12 | 565 | 577 | 561 | 577 | 58,500 |
2022/08/10 | 568 | 568 | 558 | 559 | 20,700 |
2022/08/09 | 562 | 569 | 562 | 566 | 9,800 |
2022/08/08 | 563 | 572 | 556 | 565 | 16,000 |
2022/08/05 | 564 | 568 | 559 | 568 | 15,000 |
2022/08/04 | 574 | 574 | 563 | 563 | 30,200 |
2022/08/03 | 576 | 576 | 566 | 575 | 22,600 |
2022/08/02 | 567 | 576 | 565 | 575 | 35,100 |
2022/08/01 | 571 | 579 | 566 | 572 | 40,200 |
2022/07/29 | 573 | 597 | 563 | 571 | 302,200 |
2022/07/28 | 569 | 572 | 561 | 563 | 10,100 |
2022/07/27 | 565 | 568 | 555 | 564 | 21,800 |
2022/07/26 | 570 | 573 | 561 | 567 | 22,800 |
2022/07/25 | 557 | 563 | 555 | 563 | 16,400 |
2022/07/22 | 567 | 569 | 556 | 563 | 28,500 |
2022/07/21 | 565 | 571 | 556 | 567 | 45,700 |
2022/07/20 | 557 | 565 | 557 | 562 | 24,900 |
2022/07/19 | 549 | 554 | 545 | 551 | 9,800 |
2022/07/15 | 554 | 554 | 544 | 548 | 21,100 |
2022/07/14 | 545 | 553 | 542 | 553 | 12,800 |
2022/07/13 | 542 | 550 | 542 | 546 | 7,200 |
2022/07/12 | 551 | 551 | 540 | 547 | 18,400 |
2022/07/11 | 556 | 562 | 551 | 551 | 33,100 |
2022/07/08 | 551 | 564 | 547 | 550 | 45,000 |
2022/07/07 | 554 | 557 | 543 | 553 | 25,200 |
2022/07/06 | 545 | 550 | 537 | 550 | 26,800 |
2022/07/05 | 533 | 555 | 533 | 548 | 35,700 |
2022/07/04 | 534 | 538 | 527 | 528 | 23,900 |
2022/07/01 | 546 | 546 | 525 | 533 | 34,600 |
2022/06/30 | 555 | 556 | 541 | 545 | 23,500 |
2022/06/29 | 552 | 565 | 550 | 553 | 60,100 |
2022/06/28 | 549 | 566 | 549 | 562 | 84,200 |
2022/06/27 | 540 | 555 | 540 | 546 | 46,000 |
2022/06/24 | 534 | 550 | 520 | 550 | 61,000 |
2022/06/23 | 531 | 539 | 523 | 529 | 19,100 |
2022/06/22 | 550 | 550 | 528 | 530 | 44,300 |
2022/06/21 | 534 | 552 | 530 | 548 | 49,200 |
2022/06/20 | 546 | 546 | 515 | 529 | 42,600 |
2022/06/17 | 540 | 545 | 521 | 542 | 122,400 |
2022/06/16 | 575 | 576 | 553 | 555 | 60,200 |
2022/06/15 | 578 | 579 | 563 | 574 | 73,000 |
2022/06/14 | 572 | 581 | 560 | 579 | 66,400 |
2022/06/13 | 589 | 589 | 572 | 577 | 76,500 |
2022/06/10 | 583 | 605 | 583 | 599 | 71,900 |
2022/06/09 | 580 | 596 | 578 | 588 | 63,900 |
2022/06/08 | 579 | 586 | 574 | 585 | 30,700 |
2022/06/07 | 578 | 579 | 573 | 574 | 24,500 |
2022/06/06 | 575 | 584 | 572 | 579 | 32,300 |
2022/06/03 | 580 | 585 | 574 | 577 | 22,600 |
2022/06/02 | 594 | 594 | 575 | 576 | 33,600 |
2022/06/01 | 580 | 593 | 576 | 585 | 51,100 |
2022/05/31 | 584 | 590 | 572 | 574 | 40,900 |
2022/05/30 | 582 | 586 | 573 | 580 | 43,500 |
2022/05/27 | 585 | 585 | 571 | 574 | 48,500 |
2022/05/26 | 581 | 594 | 578 | 582 | 45,300 |
2022/05/25 | 600 | 607 | 572 | 574 | 94,000 |
2022/05/24 | 613 | 617 | 596 | 598 | 62,300 |
2022/05/23 | 610 | 611 | 598 | 606 | 49,100 |
2022/05/20 | 594 | 602 | 584 | 602 | 47,700 |
2022/05/19 | 583 | 600 | 583 | 594 | 65,500 |
2022/05/18 | 585 | 608 | 579 | 602 | 93,900 |
2022/05/17 | 572 | 595 | 571 | 580 | 119,800 |
2022/05/16 | 558 | 574 | 556 | 562 | 284,000 |
2022/05/13 | 631 | 661 | 630 | 656 | 101,900 |
2022/05/12 | 640 | 643 | 626 | 630 | 82,300 |
2022/05/11 | 668 | 668 | 649 | 650 | 84,200 |
2022/05/10 | 663 | 673 | 650 | 673 | 76,000 |
2022/05/09 | 685 | 685 | 659 | 670 | 84,400 |
2022/05/06 | 692 | 695 | 671 | 695 | 44,100 |
2022/05/02 | 686 | 695 | 686 | 692 | 24,700 |
2022/04/28 | 688 | 699 | 681 | 695 | 24,000 |
2022/04/27 | 682 | 691 | 673 | 688 | 42,400 |
2022/04/26 | 683 | 699 | 683 | 692 | 42,400 |
2022/04/25 | 677 | 688 | 676 | 678 | 49,300 |
2022/04/22 | 696 | 701 | 676 | 701 | 81,300 |
2022/04/21 | 710 | 712 | 691 | 705 | 57,200 |
2022/04/20 | 729 | 729 | 700 | 709 | 55,300 |
2022/04/19 | 728 | 729 | 715 | 727 | 44,400 |
2022/04/18 | 714 | 729 | 702 | 725 | 70,200 |
2022/04/15 | 720 | 720 | 700 | 713 | 33,000 |
2022/04/14 | 730 | 735 | 710 | 722 | 45,700 |
2022/04/13 | 707 | 729 | 705 | 729 | 50,600 |
2022/04/12 | 700 | 720 | 695 | 704 | 36,800 |
2022/04/11 | 722 | 730 | 707 | 708 | 61,600 |
2022/04/08 | 746 | 760 | 720 | 735 | 68,600 |
2022/04/07 | 750 | 772 | 739 | 746 | 101,800 |
2022/04/06 | 798 | 798 | 768 | 777 | 119,800 |
2022/04/05 | 797 | 819 | 792 | 813 | 90,500 |
2022/04/04 | 808 | 815 | 791 | 792 | 67,500 |
2022/04/01 | 819 | 820 | 796 | 808 | 61,400 |
2022/03/31 | 809 | 833 | 800 | 830 | 88,500 |
2022/03/30 | 788 | 814 | 782 | 813 | 83,400 |
2022/03/29 | 795 | 795 | 767 | 781 | 57,800 |
2022/03/28 | 808 | 808 | 773 | 783 | 70,900 |
2022/03/25 | 803 | 829 | 794 | 801 | 112,000 |
2022/03/24 | 777 | 799 | 772 | 795 | 42,700 |
2022/03/23 | 792 | 811 | 785 | 786 | 72,000 |
2022/03/22 | 800 | 804 | 775 | 781 | 94,100 |
2022/03/18 | 809 | 816 | 792 | 799 | 102,700 |
2022/03/17 | 850 | 852 | 812 | 815 | 120,500 |
2022/03/16 | 805 | 843 | 797 | 834 | 120,600 |
2022/03/15 | 783 | 800 | 777 | 795 | 41,900 |
2022/03/14 | 794 | 816 | 776 | 790 | 72,500 |
2022/03/11 | 769 | 790 | 760 | 790 | 87,800 |
2022/03/10 | 777 | 786 | 765 | 777 | 113,900 |
2022/03/09 | 720 | 758 | 708 | 753 | 133,900 |
2022/03/08 | 718 | 742 | 701 | 705 | 105,000 |
2022/03/07 | 750 | 750 | 721 | 739 | 101,000 |
2022/03/04 | 821 | 822 | 764 | 772 | 131,400 |
2022/03/03 | 819 | 832 | 796 | 816 | 123,100 |
2022/03/02 | 790 | 807 | 770 | 799 | 85,100 |
2022/03/01 | 777 | 809 | 770 | 803 | 124,700 |
2022/02/28 | 748 | 773 | 738 | 765 | 122,700 |
2022/02/25 | 701 | 740 | 700 | 740 | 148,800 |
2022/02/24 | 724 | 735 | 675 | 690 | 206,600 |
2022/02/22 | 705 | 735 | 702 | 724 | 156,700 |
2022/02/21 | 753 | 788 | 713 | 720 | 412,300 |
2022/02/18 | 701 | 812 | 691 | 780 | 818,500 |
2022/02/17 | 750 | 756 | 710 | 716 | 158,700 |
2022/02/16 | 756 | 797 | 714 | 739 | 641,800 |
2022/02/15 | 730 | 730 | 730 | 730 | 5,900 |
2022/02/14 | 628 | 630 | 610 | 630 | 66,100 |
2022/02/10 | 645 | 649 | 632 | 646 | 16,300 |
2022/02/09 | 635 | 643 | 621 | 639 | 28,200 |
2022/02/08 | 640 | 640 | 618 | 625 | 41,800 |
2022/02/07 | 647 | 648 | 626 | 636 | 26,100 |
2022/02/04 | 640 | 645 | 627 | 640 | 17,200 |
2022/02/03 | 640 | 653 | 630 | 645 | 57,800 |
2022/02/02 | 627 | 650 | 627 | 649 | 19,600 |
2022/02/01 | 637 | 648 | 624 | 627 | 57,400 |
2022/01/31 | 592 | 635 | 592 | 628 | 58,900 |
2022/01/28 | 597 | 598 | 580 | 591 | 34,600 |
2022/01/27 | 612 | 636 | 580 | 589 | 120,400 |
2022/01/26 | 590 | 609 | 583 | 604 | 40,300 |
2022/01/25 | 609 | 609 | 578 | 581 | 62,600 |
2022/01/24 | 606 | 617 | 592 | 616 | 22,100 |
2022/01/21 | 608 | 613 | 596 | 608 | 22,100 |
2022/01/20 | 606 | 624 | 596 | 618 | 37,600 |
2022/01/19 | 627 | 635 | 600 | 607 | 78,300 |
2022/01/18 | 630 | 658 | 626 | 637 | 65,400 |
2022/01/17 | 632 | 649 | 622 | 630 | 31,400 |
2022/01/14 | 645 | 645 | 617 | 632 | 56,900 |
2022/01/13 | 664 | 664 | 645 | 645 | 16,400 |
2022/01/12 | 660 | 675 | 659 | 668 | 31,100 |
2022/01/11 | 670 | 670 | 645 | 650 | 41,600 |
2022/01/07 | 681 | 683 | 650 | 671 | 38,500 |
2022/01/06 | 690 | 696 | 673 | 673 | 49,100 |
2022/01/05 | 730 | 731 | 700 | 705 | 71,800 |
2022/01/04 | 740 | 741 | 729 | 733 | 16,000 |