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

エブレン(6599)の株価時系列情報

エブレン(6599)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
2026/03/27 3,410 3,480 3,315 3,390 13,400
2026/03/26 3,515 3,535 3,410 3,440 12,300
2026/03/25 3,245 3,640 3,195 3,515 32,000
2026/03/24 3,325 3,350 3,185 3,185 16,000
2026/03/23 3,030 3,290 3,000 3,270 40,700
2026/03/19 2,981 2,981 2,910 2,977 1,300
2026/03/18 2,960 3,050 2,960 3,050 400
2026/03/17 2,979 3,030 2,957 2,957 900
2026/03/16 2,935 3,040 2,929 2,929 2,600
2026/03/13 2,880 2,890 2,879 2,888 700
2026/03/12 2,950 2,950 2,901 2,901 600
2026/03/11 2,943 2,974 2,916 2,971 2,800
2026/03/10 2,927 2,994 2,927 2,993 1,000
2026/03/09 3,045 3,050 2,840 2,883 4,300
2026/03/06 3,060 3,160 3,045 3,045 700
2026/03/05 3,015 3,270 2,962 3,130 11,200
2026/03/04 3,010 3,135 2,915 2,915 6,700
2026/03/03 3,345 3,345 3,150 3,150 14,200
2026/03/02 3,330 3,345 3,195 3,345 19,400
2026/02/27 3,155 3,225 3,095 3,150 14,400
2026/02/26 3,130 3,230 3,035 3,155 25,500
2026/02/25 3,270 3,275 3,030 3,130 10,100
2026/02/24 3,085 3,300 3,085 3,200 22,300
2026/02/20 2,998 3,090 2,931 3,015 13,800
2026/02/19 2,853 3,100 2,853 2,964 30,800
2026/02/18 2,749 2,810 2,749 2,803 3,300
2026/02/17 2,688 2,749 2,683 2,721 1,400
2026/02/16 2,715 2,718 2,685 2,713 4,800
2026/02/13 2,781 2,837 2,701 2,710 20,500
2026/02/12 2,968 2,968 2,866 2,964 11,400
2026/02/10 2,911 2,940 2,884 2,905 3,900
2026/02/09 2,940 2,950 2,901 2,902 3,200
2026/02/06 2,853 2,934 2,853 2,906 1,600
2026/02/05 2,882 2,934 2,880 2,880 2,000
2026/02/04 2,905 2,905 2,812 2,896 3,000
2026/02/03 2,781 2,881 2,781 2,881 2,600
2026/02/02 2,801 2,851 2,751 2,783 4,300
2026/01/30 2,820 2,863 2,810 2,810 1,100
2026/01/29 2,840 2,847 2,840 2,847 1,400
2026/01/28 2,828 2,873 2,824 2,873 1,000
2026/01/27 2,919 2,919 2,865 2,865 1,200
2026/01/26 2,920 2,926 2,884 2,920 3,400
2026/01/23 2,904 2,972 2,904 2,926 6,100
2026/01/22 2,890 2,971 2,872 2,950 2,400
2026/01/21 2,845 2,889 2,800 2,876 2,900
2026/01/20 2,930 2,952 2,881 2,895 2,800
2026/01/19 2,970 2,970 2,909 2,911 2,400
2026/01/16 2,955 2,955 2,908 2,953 2,300
2026/01/15 2,959 2,976 2,924 2,969 1,700
2026/01/14 2,923 2,960 2,903 2,959 2,900
2026/01/13 2,939 2,960 2,915 2,954 3,000
2026/01/09 2,929 2,929 2,869 2,889 3,400
2026/01/08 2,983 2,990 2,914 2,976 5,400
2026/01/07 2,958 3,010 2,910 2,998 6,400
2026/01/06 2,997 3,010 2,901 2,991 9,400
2026/01/05 3,000 3,150 2,908 2,986 45,000
2025/12/30 2,703 2,726 2,676 2,726 6,900
2025/12/29 2,684 2,710 2,635 2,675 3,700
2025/12/26 2,557 2,567 2,534 2,534 18,000
2025/12/25 2,551 2,567 2,551 2,556 4,600
2025/12/24 2,597 2,600 2,550 2,551 4,400
2025/12/23 2,586 2,612 2,571 2,597 4,700
2025/12/22 2,634 2,635 2,595 2,600 7,200
2025/12/19 2,650 2,650 2,610 2,622 2,200
2025/12/18 2,602 2,651 2,602 2,650 1,200
2025/12/17 2,625 2,651 2,616 2,626 1,000
2025/12/16 2,679 2,734 2,630 2,638 3,400
2025/12/15 2,639 2,739 2,639 2,702 11,500
2025/12/12 2,662 2,679 2,641 2,641 3,900
2025/12/11 2,580 2,615 2,580 2,615 1,300
2025/12/10 2,604 2,624 2,604 2,618 1,600
2025/12/09 2,669 2,676 2,600 2,604 3,700
2025/12/08 2,635 2,647 2,635 2,647 500
2025/12/05 2,590 2,590 2,588 2,589 300
2025/12/04 2,614 2,618 2,587 2,618 800
2025/12/03 2,615 2,631 2,561 2,614 1,700
2025/12/02 2,617 2,659 2,603 2,644 1,400
2025/12/01 2,731 2,738 2,651 2,667 8,800
2025/11/28 2,663 2,744 2,663 2,681 4,400
2025/11/27 2,548 2,639 2,548 2,613 2,500
2025/11/26 2,563 2,600 2,563 2,568 1,100
2025/11/25 2,532 2,563 2,532 2,549 13,100
2025/11/21 2,649 2,649 2,538 2,632 7,800
2025/11/20 2,682 2,690 2,670 2,671 3,500
2025/11/19 2,737 2,737 2,661 2,699 4,400
2025/11/18 2,733 2,772 2,728 2,738 4,300
2025/11/17 2,752 2,778 2,752 2,763 2,200
2025/11/14 2,741 2,788 2,703 2,728 3,800
2025/11/13 2,745 2,799 2,744 2,791 3,900
2025/11/12 2,749 2,793 2,744 2,744 1,900
2025/11/11 2,767 2,778 2,744 2,749 2,300
2025/11/10 2,763 2,768 2,651 2,747 5,000
2025/11/07 2,726 2,726 2,672 2,713 2,100
2025/11/06 2,796 2,796 2,751 2,765 4,100
2025/11/05 2,690 2,749 2,620 2,749 10,800
2025/11/04 2,945 2,945 2,721 2,728 15,000
2025/10/31 2,790 2,929 2,789 2,929 10,200
2025/10/30 2,839 2,845 2,752 2,793 14,000
2025/10/29 3,155 3,160 2,803 2,810 38,700
2025/10/28 3,070 3,150 2,927 3,045 49,300
2025/10/27 3,250 3,315 3,000 3,290 121,100
2025/10/24 3,425 3,425 3,390 3,425 54,700
2025/10/23 2,500 2,925 2,500 2,925 56,800
2025/10/22 2,381 2,445 2,381 2,425 6,400
2025/10/21 2,346 2,392 2,346 2,379 1,700
2025/10/20 2,386 2,386 2,351 2,351 1,500
2025/10/17 2,369 2,369 2,369 2,369 100
2025/10/16 2,322 2,421 2,322 2,379 5,200
2025/10/15 2,300 2,372 2,300 2,370 1,000
2025/10/14 2,301 2,400 2,295 2,296 8,800
2025/10/10 2,406 2,433 2,370 2,390 2,000
2025/10/09 2,443 2,443 2,400 2,406 7,800
2025/10/08 2,451 2,470 2,443 2,460 3,000
2025/10/07 2,501 2,519 2,451 2,451 9,300
2025/10/06 2,507 2,587 2,460 2,493 19,100
2025/10/03 2,375 2,398 2,307 2,357 3,500
2025/10/02 2,385 2,390 2,380 2,389 1,100
2025/10/01 2,328 2,400 2,301 2,365 5,500
2025/09/30 2,349 2,380 2,349 2,378 700
2025/09/29 2,365 2,400 2,340 2,367 1,500
2025/09/26 2,345 2,365 2,340 2,365 600
2025/09/25 2,415 2,415 2,370 2,370 1,700
2025/09/24 2,427 2,437 2,381 2,428 3,800
2025/09/22 2,318 2,378 2,318 2,377 3,800
2025/09/19 2,292 2,320 2,271 2,272 700
2025/09/18 2,330 2,330 2,316 2,316 400
2025/09/17 2,285 2,327 2,285 2,321 800
2025/09/16 2,291 2,347 2,288 2,313 8,300
2025/09/12 2,258 2,294 2,256 2,290 2,100
2025/09/11 2,258 2,267 2,257 2,259 3,000
2025/09/10 2,280 2,280 2,279 2,279 300
2025/09/09 2,249 2,279 2,249 2,279 1,400
2025/09/08 2,261 2,268 2,257 2,268 500
2025/09/05 2,247 2,273 2,247 2,272 1,900
2025/09/04 2,244 2,279 2,244 2,270 1,500
2025/09/03 2,276 2,276 2,243 2,245 1,000
2025/09/02 2,279 2,279 2,274 2,274 300
2025/09/01 2,259 2,259 2,241 2,241 300
2025/08/29 2,249 2,260 2,241 2,259 1,500
2025/08/28 2,228 2,249 2,227 2,242 2,200
2025/08/27 2,227 2,245 2,226 2,226 1,600
2025/08/26 2,232 2,232 2,226 2,227 1,200
2025/08/25 2,265 2,265 2,222 2,247 4,300
2025/08/22 2,220 2,225 2,211 2,213 700
2025/08/21 2,211 2,233 2,211 2,215 900
2025/08/20 2,227 2,296 2,227 2,230 3,600
2025/08/19 2,225 2,228 2,206 2,206 2,800
2025/08/18 2,225 2,233 2,203 2,226 3,000
2025/08/15 2,231 2,231 2,203 2,225 2,000
2025/08/14 2,225 2,233 2,221 2,231 2,000
2025/08/13 2,217 2,230 2,215 2,215 900
2025/08/12 2,205 2,233 2,201 2,226 3,400
2025/08/08 2,200 2,216 2,200 2,216 200
2025/08/07 2,180 2,209 2,175 2,200 1,300
2025/08/06 2,170 2,220 2,170 2,186 3,500
2025/08/05 2,220 2,220 2,185 2,219 700
2025/08/04 2,181 2,227 2,172 2,220 600
2025/08/01 2,198 2,198 2,198 2,198 300
2025/07/31 2,194 2,198 2,194 2,198 200
2025/07/30 2,233 2,233 2,233 2,233 100
2025/07/28 2,186 2,228 2,155 2,191 3,100
2025/07/25 2,162 2,162 2,160 2,160 600
2025/07/23 2,187 2,187 2,187 2,187 500
2025/07/22 2,157 2,158 2,157 2,158 700
2025/07/18 2,157 2,162 2,157 2,158 700
2025/07/17 2,156 2,156 2,156 2,156 300
2025/07/16 2,157 2,157 2,157 2,157 300
2025/07/14 2,180 2,183 2,135 2,175 2,300
2025/07/11 2,189 2,189 2,161 2,183 1,300
2025/07/10 2,160 2,160 2,140 2,158 400
2025/07/09 2,140 2,160 2,140 2,160 400
2025/07/08 2,158 2,158 2,154 2,154 400
2025/07/07 2,160 2,160 2,159 2,159 300
2025/07/04 2,135 2,135 2,135 2,135 400
2025/07/03 2,160 2,179 2,126 2,126 800
2025/07/02 2,116 2,157 2,106 2,157 1,000
2025/07/01 2,171 2,171 2,157 2,157 200
2025/06/30 2,171 2,171 2,166 2,166 1,100
2025/06/27 2,160 2,169 2,121 2,169 3,500
2025/06/26 2,160 2,160 2,151 2,151 400
2025/06/25 2,166 2,166 2,143 2,160 500
2025/06/24 2,140 2,140 2,135 2,135 200
2025/06/23 2,168 2,170 2,123 2,143 1,000
2025/06/20 2,149 2,168 2,149 2,168 1,000
2025/06/18 2,183 2,197 2,131 2,176 2,200
2025/06/17 2,175 2,175 2,175 2,175 200
2025/06/16 2,154 2,182 2,154 2,154 1,100
2025/06/13 2,144 2,144 2,144 2,144 400
2025/06/12 2,155 2,160 2,155 2,160 300
2025/06/11 2,145 2,146 2,145 2,146 200
2025/06/10 2,154 2,155 2,128 2,155 1,600
2025/06/09 2,125 2,135 2,125 2,135 300
2025/06/05 2,122 2,126 2,122 2,126 200
2025/06/04 2,140 2,151 2,130 2,130 900
2025/06/03 2,115 2,146 2,096 2,146 1,200
2025/06/02 2,120 2,169 2,120 2,150 900
2025/05/30 2,115 2,127 2,115 2,120 900
2025/05/29 2,179 2,179 2,129 2,131 1,100
2025/05/28 2,138 2,143 2,138 2,143 300
2025/05/27 2,130 2,130 2,129 2,129 200

このページの先頭へ