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 |
|---|---|---|---|---|---|
| 2024/12/30 | 595 | 600 | 591 | 594 | 8,900 |
| 2024/12/27 | 597 | 602 | 593 | 598 | 51,900 |
| 2024/12/26 | 588 | 592 | 582 | 592 | 32,800 |
| 2024/12/25 | 584 | 589 | 579 | 582 | 18,000 |
| 2024/12/24 | 580 | 584 | 577 | 580 | 17,200 |
| 2024/12/23 | 582 | 586 | 579 | 580 | 15,500 |
| 2024/12/20 | 580 | 589 | 575 | 586 | 21,400 |
| 2024/12/19 | 584 | 585 | 579 | 580 | 5,400 |
| 2024/12/18 | 583 | 588 | 572 | 586 | 12,800 |
| 2024/12/17 | 584 | 587 | 580 | 586 | 7,800 |
| 2024/12/16 | 586 | 590 | 585 | 587 | 6,600 |
| 2024/12/13 | 591 | 593 | 585 | 590 | 16,300 |
| 2024/12/12 | 592 | 592 | 585 | 590 | 14,500 |
| 2024/12/11 | 590 | 591 | 585 | 589 | 8,500 |
| 2024/12/10 | 593 | 593 | 587 | 591 | 2,500 |
| 2024/12/09 | 590 | 593 | 586 | 593 | 3,600 |
| 2024/12/06 | 592 | 596 | 587 | 591 | 7,800 |
| 2024/12/05 | 593 | 593 | 581 | 592 | 2,000 |
| 2024/12/04 | 593 | 595 | 585 | 590 | 12,500 |
| 2024/12/03 | 585 | 608 | 580 | 595 | 46,900 |
| 2024/12/02 | 585 | 586 | 582 | 585 | 5,800 |
| 2024/11/29 | 585 | 585 | 580 | 585 | 7,700 |
| 2024/11/28 | 586 | 588 | 585 | 585 | 4,200 |
| 2024/11/27 | 586 | 590 | 584 | 589 | 8,100 |
| 2024/11/26 | 590 | 590 | 589 | 590 | 1,600 |
| 2024/11/25 | 587 | 590 | 584 | 590 | 3,800 |
| 2024/11/22 | 590 | 593 | 589 | 589 | 5,500 |
| 2024/11/21 | 591 | 596 | 588 | 589 | 5,600 |
| 2024/11/20 | 583 | 595 | 583 | 593 | 8,400 |
| 2024/11/19 | 586 | 590 | 585 | 589 | 2,100 |
| 2024/11/18 | 587 | 594 | 578 | 585 | 9,100 |
| 2024/11/15 | 595 | 596 | 588 | 590 | 24,000 |
| 2024/11/14 | 600 | 605 | 600 | 602 | 8,900 |
| 2024/11/13 | 602 | 605 | 598 | 599 | 4,500 |
| 2024/11/12 | 598 | 600 | 596 | 598 | 7,200 |
| 2024/11/11 | 601 | 601 | 594 | 598 | 4,600 |
| 2024/11/08 | 600 | 601 | 591 | 601 | 2,900 |
| 2024/11/07 | 594 | 597 | 591 | 594 | 10,500 |
| 2024/11/06 | 596 | 600 | 588 | 590 | 9,300 |
| 2024/11/05 | 599 | 600 | 592 | 600 | 5,000 |
| 2024/11/01 | 601 | 601 | 600 | 600 | 4,100 |
| 2024/10/31 | 600 | 605 | 600 | 603 | 2,500 |
| 2024/10/30 | 598 | 600 | 598 | 600 | 1,200 |
| 2024/10/29 | 597 | 600 | 595 | 595 | 1,600 |
| 2024/10/28 | 598 | 600 | 585 | 600 | 8,900 |
| 2024/10/25 | 595 | 596 | 593 | 595 | 2,000 |
| 2024/10/24 | 600 | 600 | 590 | 600 | 8,700 |
| 2024/10/23 | 600 | 600 | 597 | 600 | 3,100 |
| 2024/10/22 | 602 | 602 | 595 | 600 | 4,600 |
| 2024/10/21 | 604 | 606 | 602 | 602 | 1,400 |
| 2024/10/18 | 600 | 601 | 598 | 601 | 12,900 |
| 2024/10/17 | 600 | 601 | 599 | 600 | 8,700 |
| 2024/10/16 | 599 | 601 | 595 | 601 | 2,800 |
| 2024/10/15 | 604 | 604 | 600 | 601 | 4,900 |
| 2024/10/11 | 598 | 602 | 596 | 602 | 4,900 |
| 2024/10/10 | 601 | 602 | 598 | 600 | 7,300 |
| 2024/10/09 | 600 | 601 | 600 | 600 | 3,700 |
| 2024/10/08 | 601 | 602 | 600 | 601 | 1,900 |
| 2024/10/07 | 605 | 605 | 601 | 601 | 11,900 |
| 2024/10/04 | 605 | 607 | 600 | 604 | 9,600 |
| 2024/10/03 | 605 | 605 | 602 | 604 | 2,100 |
| 2024/10/02 | 602 | 606 | 601 | 601 | 7,800 |
| 2024/10/01 | 602 | 607 | 597 | 602 | 16,000 |
| 2024/09/30 | 595 | 605 | 586 | 602 | 12,900 |
| 2024/09/27 | 593 | 610 | 590 | 605 | 86,200 |
| 2024/09/26 | 617 | 618 | 607 | 607 | 91,800 |
| 2024/09/25 | 608 | 610 | 600 | 610 | 113,000 |
| 2024/09/24 | 610 | 610 | 602 | 602 | 103,300 |
| 2024/09/20 | 605 | 606 | 592 | 600 | 64,800 |
| 2024/09/19 | 610 | 614 | 598 | 604 | 118,900 |
| 2024/09/18 | 613 | 615 | 608 | 610 | 25,600 |
| 2024/09/17 | 620 | 623 | 612 | 613 | 28,900 |
| 2024/09/13 | 625 | 625 | 620 | 620 | 10,300 |
| 2024/09/12 | 630 | 630 | 614 | 624 | 24,500 |
| 2024/09/11 | 621 | 625 | 612 | 612 | 15,500 |
| 2024/09/10 | 618 | 631 | 618 | 625 | 9,200 |
| 2024/09/09 | 616 | 626 | 605 | 616 | 86,200 |
| 2024/09/06 | 642 | 642 | 628 | 636 | 36,200 |
| 2024/09/05 | 637 | 647 | 635 | 642 | 32,000 |
| 2024/09/04 | 649 | 649 | 630 | 642 | 23,700 |
| 2024/09/03 | 654 | 659 | 651 | 655 | 23,700 |
| 2024/09/02 | 660 | 663 | 645 | 654 | 20,500 |
| 2024/08/30 | 658 | 663 | 651 | 662 | 9,300 |
| 2024/08/29 | 659 | 659 | 652 | 654 | 13,100 |
| 2024/08/28 | 651 | 656 | 638 | 655 | 10,900 |
| 2024/08/27 | 654 | 660 | 651 | 651 | 13,800 |
| 2024/08/26 | 646 | 655 | 645 | 649 | 13,500 |
| 2024/08/23 | 643 | 644 | 637 | 642 | 7,200 |
| 2024/08/22 | 643 | 650 | 641 | 645 | 13,600 |
| 2024/08/21 | 632 | 641 | 632 | 640 | 13,300 |
| 2024/08/20 | 630 | 639 | 630 | 636 | 7,000 |
| 2024/08/19 | 635 | 636 | 625 | 630 | 6,400 |
| 2024/08/16 | 631 | 635 | 623 | 635 | 18,100 |
| 2024/08/15 | 610 | 630 | 606 | 630 | 44,400 |
| 2024/08/14 | 592 | 600 | 590 | 600 | 16,800 |
| 2024/08/13 | 577 | 593 | 577 | 592 | 12,800 |
| 2024/08/09 | 561 | 581 | 556 | 574 | 11,300 |
| 2024/08/08 | 553 | 578 | 553 | 571 | 5,900 |
| 2024/08/07 | 532 | 575 | 532 | 562 | 32,700 |
| 2024/08/06 | 548 | 550 | 528 | 545 | 41,600 |
| 2024/08/05 | 581 | 581 | 501 | 523 | 49,800 |
| 2024/08/02 | 611 | 614 | 594 | 601 | 24,300 |
| 2024/08/01 | 635 | 635 | 615 | 625 | 12,800 |
| 2024/07/31 | 633 | 640 | 630 | 632 | 6,000 |
| 2024/07/30 | 632 | 638 | 632 | 633 | 4,000 |
| 2024/07/29 | 634 | 643 | 629 | 636 | 7,600 |
| 2024/07/26 | 642 | 649 | 638 | 638 | 2,500 |
| 2024/07/25 | 640 | 646 | 632 | 644 | 19,600 |
| 2024/07/24 | 650 | 650 | 645 | 647 | 4,800 |
| 2024/07/23 | 652 | 654 | 649 | 651 | 5,000 |
| 2024/07/22 | 645 | 654 | 643 | 652 | 2,700 |
| 2024/07/19 | 647 | 656 | 647 | 647 | 10,000 |
| 2024/07/18 | 644 | 650 | 644 | 647 | 1,600 |
| 2024/07/17 | 640 | 647 | 640 | 647 | 2,800 |
| 2024/07/16 | 632 | 641 | 632 | 639 | 2,400 |
| 2024/07/12 | 625 | 634 | 625 | 632 | 7,300 |
| 2024/07/11 | 630 | 636 | 621 | 628 | 5,900 |
| 2024/07/10 | 645 | 645 | 638 | 638 | 3,000 |
| 2024/07/09 | 643 | 645 | 640 | 641 | 2,800 |
| 2024/07/08 | 651 | 652 | 633 | 643 | 11,300 |
| 2024/07/05 | 659 | 659 | 653 | 654 | 5,000 |
| 2024/07/04 | 650 | 663 | 646 | 658 | 30,200 |
| 2024/07/03 | 660 | 660 | 634 | 650 | 18,400 |
| 2024/07/02 | 654 | 664 | 649 | 650 | 19,400 |
| 2024/07/01 | 630 | 655 | 626 | 649 | 28,400 |
| 2024/06/28 | 623 | 632 | 620 | 628 | 13,700 |
| 2024/06/27 | 621 | 626 | 619 | 620 | 12,500 |
| 2024/06/26 | 614 | 621 | 610 | 620 | 14,000 |
| 2024/06/25 | 609 | 614 | 609 | 614 | 7,300 |
| 2024/06/24 | 605 | 613 | 605 | 611 | 7,800 |
| 2024/06/21 | 603 | 615 | 603 | 605 | 21,700 |
| 2024/06/20 | 603 | 607 | 601 | 602 | 6,300 |
| 2024/06/19 | 602 | 607 | 601 | 601 | 3,100 |
| 2024/06/18 | 602 | 609 | 602 | 607 | 8,900 |
| 2024/06/17 | 603 | 603 | 595 | 598 | 6,000 |
| 2024/06/14 | 601 | 607 | 600 | 601 | 3,700 |
| 2024/06/13 | 609 | 609 | 601 | 601 | 4,700 |
| 2024/06/12 | 599 | 608 | 599 | 601 | 13,400 |
| 2024/06/11 | 600 | 601 | 594 | 598 | 11,200 |
| 2024/06/10 | 599 | 600 | 593 | 595 | 3,600 |
| 2024/06/07 | 598 | 599 | 585 | 598 | 13,800 |
| 2024/06/06 | 598 | 600 | 589 | 599 | 9,700 |
| 2024/06/05 | 601 | 601 | 595 | 598 | 2,100 |
| 2024/06/04 | 597 | 601 | 596 | 601 | 4,200 |
| 2024/06/03 | 592 | 603 | 592 | 599 | 7,600 |
| 2024/05/31 | 593 | 597 | 588 | 591 | 8,500 |
| 2024/05/30 | 590 | 590 | 584 | 586 | 5,000 |
| 2024/05/29 | 594 | 600 | 588 | 592 | 8,400 |
| 2024/05/28 | 584 | 595 | 584 | 593 | 17,700 |
| 2024/05/27 | 585 | 585 | 578 | 584 | 13,600 |
| 2024/05/24 | 581 | 585 | 579 | 585 | 9,200 |
| 2024/05/23 | 595 | 598 | 581 | 581 | 12,000 |
| 2024/05/22 | 593 | 601 | 588 | 598 | 23,000 |
| 2024/05/21 | 587 | 596 | 585 | 593 | 13,700 |
| 2024/05/20 | 590 | 594 | 589 | 589 | 13,500 |
| 2024/05/17 | 592 | 595 | 587 | 588 | 11,800 |
| 2024/05/16 | 585 | 618 | 584 | 591 | 29,900 |
| 2024/05/15 | 613 | 617 | 602 | 612 | 11,800 |
| 2024/05/14 | 610 | 613 | 605 | 613 | 7,400 |
| 2024/05/13 | 607 | 612 | 604 | 610 | 3,900 |
| 2024/05/10 | 607 | 610 | 604 | 610 | 7,600 |
| 2024/05/09 | 609 | 617 | 604 | 610 | 37,500 |
| 2024/05/08 | 595 | 597 | 594 | 594 | 9,000 |
| 2024/05/07 | 598 | 598 | 596 | 598 | 3,100 |
| 2024/05/02 | 596 | 599 | 595 | 595 | 2,800 |
| 2024/05/01 | 593 | 598 | 592 | 596 | 2,400 |
| 2024/04/30 | 595 | 597 | 594 | 596 | 3,600 |
| 2024/04/26 | 597 | 598 | 593 | 597 | 1,900 |
| 2024/04/25 | 595 | 598 | 594 | 597 | 4,800 |
| 2024/04/24 | 599 | 599 | 592 | 595 | 2,900 |
| 2024/04/23 | 592 | 600 | 590 | 593 | 8,700 |
| 2024/04/22 | 590 | 600 | 590 | 593 | 15,500 |
| 2024/04/19 | 590 | 593 | 577 | 581 | 17,900 |
| 2024/04/18 | 586 | 596 | 586 | 592 | 5,800 |
| 2024/04/17 | 591 | 595 | 588 | 593 | 5,300 |
| 2024/04/16 | 595 | 599 | 593 | 593 | 3,700 |
| 2024/04/15 | 604 | 604 | 595 | 599 | 5,500 |
| 2024/04/12 | 597 | 605 | 597 | 604 | 4,100 |
| 2024/04/11 | 597 | 600 | 597 | 597 | 900 |
| 2024/04/10 | 596 | 600 | 596 | 596 | 1,500 |
| 2024/04/09 | 596 | 602 | 596 | 599 | 1,700 |
| 2024/04/08 | 599 | 599 | 593 | 595 | 3,800 |
| 2024/04/05 | 595 | 596 | 591 | 595 | 7,000 |
| 2024/04/04 | 603 | 606 | 598 | 602 | 7,400 |
| 2024/04/03 | 600 | 601 | 597 | 598 | 11,800 |
| 2024/04/02 | 602 | 608 | 600 | 601 | 7,700 |
| 2024/04/01 | 602 | 610 | 602 | 602 | 3,600 |
| 2024/03/29 | 600 | 605 | 593 | 602 | 9,400 |
| 2024/03/28 | 600 | 603 | 592 | 600 | 8,700 |
| 2024/03/27 | 590 | 602 | 590 | 600 | 17,800 |
| 2024/03/26 | 605 | 606 | 588 | 595 | 15,200 |
| 2024/03/25 | 611 | 616 | 601 | 604 | 21,600 |
| 2024/03/22 | 610 | 611 | 604 | 611 | 11,100 |
| 2024/03/21 | 608 | 608 | 596 | 605 | 16,400 |
| 2024/03/19 | 596 | 610 | 594 | 599 | 16,400 |
| 2024/03/18 | 591 | 597 | 591 | 596 | 6,300 |
| 2024/03/15 | 594 | 599 | 590 | 596 | 13,000 |
| 2024/03/14 | 596 | 596 | 590 | 593 | 5,800 |
| 2024/03/13 | 598 | 599 | 591 | 596 | 11,400 |
| 2024/03/12 | 591 | 599 | 589 | 598 | 18,100 |
| 2024/03/11 | 598 | 598 | 589 | 595 | 5,100 |
| 2024/03/08 | 586 | 598 | 585 | 598 | 23,800 |
| 2024/03/07 | 599 | 606 | 591 | 591 | 12,400 |
| 2024/03/06 | 581 | 604 | 581 | 599 | 30,900 |
| 2024/03/05 | 582 | 585 | 565 | 581 | 27,200 |
| 2024/03/04 | 600 | 604 | 573 | 584 | 37,700 |
| 2024/03/01 | 598 | 617 | 591 | 598 | 36,400 |
| 2024/02/29 | 591 | 596 | 588 | 595 | 6,500 |
| 2024/02/28 | 600 | 600 | 591 | 595 | 4,700 |
| 2024/02/27 | 590 | 606 | 590 | 600 | 17,500 |
| 2024/02/26 | 596 | 596 | 588 | 590 | 13,300 |
| 2024/02/22 | 595 | 598 | 585 | 596 | 7,700 |
| 2024/02/21 | 593 | 598 | 581 | 595 | 13,900 |
| 2024/02/20 | 590 | 594 | 584 | 594 | 8,100 |
| 2024/02/19 | 578 | 588 | 578 | 588 | 15,500 |
| 2024/02/16 | 561 | 575 | 561 | 573 | 13,500 |
| 2024/02/15 | 588 | 590 | 557 | 561 | 65,600 |
| 2024/02/14 | 592 | 599 | 589 | 595 | 17,400 |
| 2024/02/13 | 580 | 590 | 579 | 583 | 10,700 |
| 2024/02/09 | 583 | 590 | 581 | 585 | 7,900 |
| 2024/02/08 | 588 | 588 | 586 | 586 | 5,400 |
| 2024/02/07 | 593 | 593 | 589 | 590 | 2,800 |
| 2024/02/06 | 589 | 593 | 585 | 590 | 4,100 |
| 2024/02/05 | 587 | 592 | 587 | 589 | 1,900 |
| 2024/02/02 | 586 | 590 | 586 | 589 | 3,000 |
| 2024/02/01 | 586 | 589 | 584 | 586 | 7,300 |
| 2024/01/31 | 583 | 589 | 582 | 586 | 8,500 |
| 2024/01/30 | 583 | 583 | 580 | 583 | 2,200 |
| 2024/01/29 | 582 | 583 | 578 | 583 | 5,300 |
| 2024/01/26 | 580 | 589 | 578 | 580 | 9,200 |
| 2024/01/25 | 575 | 580 | 575 | 580 | 4,900 |
| 2024/01/24 | 568 | 574 | 568 | 573 | 5,000 |
| 2024/01/23 | 572 | 574 | 567 | 571 | 5,400 |
| 2024/01/22 | 567 | 574 | 566 | 572 | 8,100 |
| 2024/01/19 | 565 | 573 | 565 | 567 | 5,400 |
| 2024/01/18 | 565 | 568 | 565 | 568 | 3,500 |
| 2024/01/17 | 570 | 572 | 564 | 564 | 13,600 |
| 2024/01/16 | 572 | 574 | 565 | 570 | 14,200 |
| 2024/01/15 | 575 | 575 | 569 | 571 | 7,200 |
| 2024/01/12 | 580 | 581 | 574 | 574 | 6,600 |
| 2024/01/11 | 582 | 583 | 579 | 579 | 6,800 |
| 2024/01/10 | 578 | 586 | 575 | 584 | 21,100 |
| 2024/01/09 | 580 | 584 | 573 | 579 | 36,500 |
| 2024/01/05 | 590 | 590 | 579 | 580 | 13,700 |
| 2024/01/04 | 574 | 593 | 574 | 593 | 41,200 |