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
2024/04/26 2,373 2,375 2,372 2,375 700
2024/04/25 2,390 2,390 2,373 2,373 200
2024/04/24 2,365 2,390 2,365 2,390 1,100
2024/04/23 2,340 2,379 2,340 2,379 1,000
2024/04/22 2,395 2,395 2,360 2,369 700
2024/04/19 2,400 2,400 2,348 2,400 2,100
2024/04/18 2,349 2,400 2,349 2,400 1,900
2024/04/17 2,339 2,399 2,339 2,398 2,000
2024/04/16 2,333 2,339 2,333 2,339 300
2024/04/15 2,355 2,358 2,329 2,336 2,100
2024/04/12 2,352 2,375 2,325 2,359 800
2024/04/11 2,346 2,396 2,346 2,352 600
2024/04/10 2,325 2,355 2,325 2,355 600
2024/04/09 2,321 2,351 2,321 2,351 1,000
2024/04/08 2,347 2,350 2,320 2,328 2,100
2024/04/05 2,400 2,400 2,345 2,346 1,600
2024/04/04 2,348 2,401 2,348 2,372 2,300
2024/04/03 2,350 2,381 2,346 2,378 2,800
2024/04/02 2,410 2,410 2,355 2,355 1,400
2024/04/01 2,469 2,469 2,388 2,405 3,600
2024/03/29 2,410 2,469 2,401 2,469 2,200
2024/03/28 2,499 2,503 2,371 2,412 4,900
2024/03/27 2,383 2,425 2,366 2,425 2,300
2024/03/26 2,379 2,379 2,360 2,379 2,200
2024/03/25 2,373 2,400 2,371 2,379 1,600
2024/03/22 2,397 2,405 2,370 2,370 2,800
2024/03/21 2,394 2,397 2,356 2,397 3,000
2024/03/19 2,356 2,390 2,356 2,390 700
2024/03/18 2,351 2,400 2,301 2,385 6,400
2024/03/15 2,476 2,476 2,440 2,469 1,700
2024/03/14 2,422 2,453 2,400 2,453 4,500
2024/03/13 2,457 2,460 2,407 2,410 4,800
2024/03/12 2,485 2,485 2,411 2,457 4,800
2024/03/11 2,505 2,511 2,420 2,488 4,100
2024/03/08 2,603 2,640 2,551 2,551 4,900
2024/03/07 2,773 2,900 2,582 2,609 17,000
2024/03/06 2,710 2,834 2,661 2,760 29,200
2024/03/05 2,460 2,771 2,460 2,660 26,600
2024/03/04 2,378 2,440 2,375 2,436 7,000
2024/03/01 2,379 2,379 2,353 2,375 600
2024/02/29 2,360 2,371 2,360 2,371 200
2024/02/28 2,370 2,375 2,357 2,370 1,200
2024/02/27 2,348 2,379 2,348 2,370 1,100
2024/02/26 2,350 2,394 2,345 2,345 1,800
2024/02/22 2,317 2,343 2,280 2,343 3,000
2024/02/21 2,319 2,319 2,284 2,317 500
2024/02/20 2,284 2,322 2,284 2,319 700
2024/02/19 2,291 2,325 2,291 2,324 800
2024/02/16 2,350 2,350 2,285 2,291 3,300
2024/02/15 2,323 2,344 2,315 2,344 1,000
2024/02/14 2,314 2,397 2,314 2,335 2,300
2024/02/13 2,383 2,419 2,380 2,414 5,100
2024/02/09 2,394 2,400 2,379 2,400 400
2024/02/08 2,419 2,419 2,378 2,394 1,900
2024/02/07 2,395 2,395 2,389 2,395 1,000
2024/02/06 2,377 2,377 2,377 2,377 100
2024/02/05 2,397 2,397 2,377 2,384 400
2024/02/02 2,347 2,380 2,347 2,365 400
2024/02/01 2,380 2,382 2,380 2,382 500
2024/01/31 2,400 2,400 2,372 2,385 1,700
2024/01/30 2,419 2,419 2,390 2,400 900
2024/01/29 2,400 2,400 2,382 2,382 1,100
2024/01/26 2,395 2,396 2,395 2,396 700
2024/01/25 2,422 2,422 2,390 2,395 2,500
2024/01/24 2,433 2,433 2,400 2,405 1,700
2024/01/23 2,447 2,447 2,404 2,420 2,400
2024/01/22 2,413 2,452 2,400 2,435 4,100
2024/01/19 2,346 2,399 2,346 2,382 800
2024/01/18 2,326 2,357 2,326 2,329 600
2024/01/17 2,381 2,381 2,326 2,326 800
2024/01/16 2,381 2,396 2,365 2,365 600
2024/01/15 2,345 2,400 2,345 2,400 1,100
2024/01/12 2,361 2,361 2,322 2,360 500
2024/01/11 2,400 2,449 2,311 2,363 5,200
2024/01/10 2,338 2,400 2,338 2,399 3,300
2024/01/09 2,279 2,338 2,279 2,330 2,500
2024/01/05 2,256 2,278 2,252 2,268 2,200
2024/01/04 2,229 2,256 2,211 2,256 2,500
2023/12/29 2,180 2,229 2,180 2,229 3,300
2023/12/28 2,160 2,184 2,156 2,163 700
2023/12/27 2,146 2,163 2,110 2,141 9,900
2023/12/26 2,152 2,169 2,150 2,162 2,900
2023/12/25 2,173 2,188 2,155 2,165 4,400
2023/12/22 2,200 2,200 2,200 2,200 200
2023/12/21 2,186 2,242 2,185 2,215 2,700
2023/12/20 2,234 2,234 2,200 2,215 1,100
2023/12/19 2,186 2,196 2,186 2,196 600
2023/12/18 2,211 2,220 2,200 2,200 2,500
2023/12/15 2,184 2,220 2,184 2,205 3,800
2023/12/14 2,228 2,264 2,155 2,218 8,000
2023/12/13 2,238 2,238 2,230 2,230 2,200
2023/12/12 2,242 2,253 2,223 2,239 500
2023/12/11 2,243 2,250 2,243 2,250 1,800
2023/12/08 2,248 2,248 2,208 2,245 3,000
2023/12/07 2,249 2,249 2,230 2,240 3,200
2023/12/06 2,250 2,260 2,150 2,231 9,100
2023/12/05 2,240 2,241 2,223 2,238 3,000
2023/12/04 2,232 2,242 2,230 2,239 2,300
2023/12/01 2,250 2,255 2,235 2,246 1,800
2023/11/30 2,270 2,280 2,229 2,247 10,100
2023/11/29 2,270 2,311 2,270 2,270 4,600
2023/11/28 2,300 2,333 2,292 2,320 3,700
2023/11/27 2,342 2,342 2,315 2,315 1,400
2023/11/24 2,344 2,360 2,299 2,354 3,500
2023/11/22 2,224 2,494 2,224 2,368 17,000
2023/11/21 2,235 2,240 2,215 2,240 1,500
2023/11/20 2,233 2,244 2,211 2,214 4,000
2023/11/17 2,252 2,259 2,233 2,242 2,200
2023/11/16 2,271 2,306 2,251 2,252 9,200
2023/11/15 2,290 2,300 2,272 2,285 1,700
2023/11/14 2,300 2,315 2,269 2,290 5,300
2023/11/13 2,331 2,331 2,300 2,320 3,100
2023/11/10 2,275 2,290 2,262 2,281 2,100
2023/11/09 2,265 2,265 2,265 2,265 100
2023/11/08 2,265 2,265 2,265 2,265 100
2023/11/06 2,290 2,325 2,265 2,265 1,700
2023/11/02 2,310 2,317 2,281 2,290 700
2023/11/01 2,332 2,332 2,260 2,260 3,700
2023/10/31 2,300 2,334 2,252 2,334 4,500
2023/10/30 2,311 2,311 2,273 2,273 1,900
2023/10/27 2,314 2,315 2,273 2,315 700
2023/10/26 2,306 2,317 2,293 2,317 2,200
2023/10/25 2,328 2,339 2,305 2,306 600
2023/10/24 2,299 2,329 2,297 2,328 1,500
2023/10/23 2,329 2,329 2,329 2,329 100
2023/10/20 2,301 2,338 2,300 2,333 1,100
2023/10/19 2,302 2,342 2,299 2,342 1,500
2023/10/18 2,339 2,339 2,301 2,336 1,000
2023/10/17 2,353 2,353 2,311 2,353 500
2023/10/16 2,358 2,358 2,322 2,356 800
2023/10/13 2,366 2,366 2,330 2,359 800
2023/10/12 2,371 2,382 2,368 2,382 1,100
2023/10/10 2,370 2,398 2,294 2,368 3,900
2023/10/06 2,385 2,385 2,367 2,367 200
2023/10/05 2,352 2,452 2,352 2,385 2,900
2023/10/04 2,341 2,352 2,280 2,352 1,700
2023/10/03 2,380 2,397 2,350 2,375 2,000
2023/10/02 2,431 2,431 2,352 2,364 1,800
2023/09/29 2,388 2,388 2,388 2,388 200
2023/09/28 2,401 2,410 2,384 2,385 1,600
2023/09/27 2,381 2,408 2,381 2,400 700
2023/09/26 2,400 2,400 2,380 2,381 1,700
2023/09/25 2,382 2,402 2,382 2,401 700
2023/09/22 2,394 2,430 2,373 2,425 1,100
2023/09/21 2,449 2,449 2,380 2,400 1,800
2023/09/20 2,459 2,459 2,459 2,459 300
2023/09/19 2,394 2,419 2,394 2,419 200
2023/09/15 2,425 2,426 2,419 2,419 1,000
2023/09/14 2,424 2,425 2,400 2,425 1,800
2023/09/13 2,393 2,415 2,393 2,413 3,400
2023/09/12 2,435 2,443 2,435 2,443 700
2023/09/11 2,501 2,516 2,396 2,440 2,100
2023/09/08 2,389 2,412 2,389 2,401 700
2023/09/07 2,424 2,425 2,376 2,376 800
2023/09/06 2,402 2,425 2,402 2,424 400
2023/09/05 2,390 2,433 2,390 2,400 2,200
2023/09/04 2,405 2,415 2,390 2,390 900
2023/09/01 2,401 2,415 2,389 2,415 700
2023/08/31 2,400 2,419 2,400 2,401 800
2023/08/30 2,370 2,400 2,370 2,400 3,300
2023/08/29 2,390 2,398 2,376 2,376 1,100
2023/08/28 2,380 2,392 2,376 2,376 600
2023/08/25 2,438 2,438 2,370 2,387 800
2023/08/24 2,385 2,400 2,385 2,388 700
2023/08/23 2,362 2,400 2,361 2,400 2,700
2023/08/22 2,362 2,362 2,362 2,362 100
2023/08/21 2,437 2,437 2,357 2,357 300
2023/08/18 2,346 2,400 2,345 2,400 1,400
2023/08/17 2,385 2,385 2,370 2,370 800
2023/08/16 2,385 2,402 2,355 2,397 1,600
2023/08/15 2,415 2,424 2,390 2,401 4,800
2023/08/14 2,421 2,421 2,421 2,421 400
2023/08/10 2,460 2,469 2,412 2,460 2,800
2023/08/09 2,459 2,485 2,459 2,485 300
2023/08/08 2,495 2,495 2,490 2,495 1,400
2023/08/07 2,451 2,475 2,450 2,475 1,500
2023/08/04 2,451 2,475 2,440 2,475 2,700
2023/08/03 2,472 2,478 2,462 2,478 2,900
2023/08/02 2,473 2,475 2,473 2,475 900
2023/08/01 2,453 2,484 2,453 2,484 2,700
2023/07/31 2,431 2,474 2,431 2,474 800
2023/07/28 2,425 2,439 2,415 2,422 2,600
2023/07/27 2,465 2,475 2,463 2,475 2,000
2023/07/26 2,469 2,469 2,469 2,469 100
2023/07/25 2,450 2,450 2,430 2,430 200
2023/07/24 2,440 2,463 2,421 2,440 1,600
2023/07/21 2,462 2,462 2,440 2,440 500
2023/07/20 2,430 2,462 2,430 2,462 600
2023/07/19 2,460 2,460 2,447 2,447 800
2023/07/18 2,416 2,438 2,416 2,422 600
2023/07/13 2,410 2,425 2,410 2,425 700
2023/07/12 2,418 2,421 2,411 2,421 1,000
2023/07/11 2,415 2,418 2,415 2,418 900
2023/07/10 2,416 2,418 2,416 2,418 400
2023/07/07 2,429 2,430 2,415 2,416 2,500
2023/07/06 2,440 2,440 2,426 2,426 2,500
2023/07/05 2,449 2,449 2,432 2,448 1,100
2023/07/04 2,432 2,432 2,432 2,432 100
2023/07/03 2,454 2,454 2,432 2,442 1,400
2023/06/30 2,435 2,435 2,431 2,431 500

このページの先頭へ