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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,083 | 2,128 | 2,083 | 2,100 | 1,900 |
| 2025/05/23 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
| 2025/05/22 | 2,143 | 2,143 | 2,143 | 2,143 | 100 |
| 2025/05/20 | 2,111 | 2,111 | 2,100 | 2,100 | 400 |
| 2025/05/19 | 2,077 | 2,099 | 2,077 | 2,094 | 500 |
| 2025/05/16 | 2,060 | 2,100 | 2,060 | 2,075 | 900 |
| 2025/05/15 | 2,033 | 2,061 | 2,033 | 2,060 | 2,900 |
| 2025/05/14 | 2,133 | 2,133 | 2,133 | 2,133 | 700 |
| 2025/05/13 | 2,210 | 2,232 | 2,156 | 2,156 | 2,000 |
| 2025/05/12 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
| 2025/05/09 | 2,250 | 2,250 | 2,246 | 2,246 | 200 |
| 2025/05/08 | 2,180 | 2,200 | 2,180 | 2,200 | 200 |
| 2025/05/07 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2025/05/02 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
| 2025/05/01 | 2,112 | 2,155 | 2,112 | 2,155 | 700 |
| 2025/04/30 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
| 2025/04/28 | 2,152 | 2,152 | 2,152 | 2,152 | 100 |
| 2025/04/25 | 2,190 | 2,199 | 2,149 | 2,152 | 500 |
| 2025/04/24 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
| 2025/04/23 | 2,118 | 2,181 | 2,081 | 2,181 | 300 |
| 2025/04/21 | 2,168 | 2,168 | 2,168 | 2,168 | 100 |
| 2025/04/17 | 2,157 | 2,178 | 2,157 | 2,168 | 500 |
| 2025/04/16 | 2,107 | 2,157 | 2,107 | 2,157 | 500 |
| 2025/04/14 | 2,106 | 2,106 | 2,106 | 2,106 | 100 |
| 2025/04/11 | 2,186 | 2,186 | 2,086 | 2,086 | 200 |
| 2025/04/10 | 2,086 | 2,186 | 2,086 | 2,136 | 1,000 |
| 2025/04/09 | 2,049 | 2,049 | 2,049 | 2,049 | 200 |
| 2025/04/08 | 2,020 | 2,099 | 2,020 | 2,099 | 600 |
| 2025/04/07 | 2,018 | 2,031 | 2,018 | 2,023 | 1,300 |
| 2025/04/04 | 2,165 | 2,168 | 2,165 | 2,168 | 600 |
| 2025/04/03 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
| 2025/04/02 | 2,312 | 2,315 | 2,312 | 2,315 | 500 |
| 2025/04/01 | 2,345 | 2,345 | 2,292 | 2,330 | 1,600 |
| 2025/03/31 | 2,194 | 2,347 | 2,194 | 2,314 | 3,800 |
| 2025/03/28 | 2,171 | 2,221 | 2,171 | 2,215 | 900 |
| 2025/03/27 | 2,261 | 2,261 | 2,261 | 2,261 | 100 |
| 2025/03/26 | 2,261 | 2,261 | 2,261 | 2,261 | 800 |
| 2025/03/25 | 2,290 | 2,290 | 2,261 | 2,261 | 300 |
| 2025/03/24 | 2,259 | 2,259 | 2,259 | 2,259 | 700 |
| 2025/03/21 | 2,201 | 2,251 | 2,201 | 2,220 | 1,500 |
| 2025/03/18 | 2,252 | 2,260 | 2,235 | 2,235 | 1,200 |
| 2025/03/17 | 2,235 | 2,246 | 2,235 | 2,246 | 300 |
| 2025/03/14 | 2,274 | 2,274 | 2,237 | 2,237 | 300 |
| 2025/03/13 | 2,233 | 2,235 | 2,185 | 2,233 | 1,600 |
| 2025/03/12 | 2,234 | 2,283 | 2,234 | 2,283 | 200 |
| 2025/03/11 | 2,233 | 2,234 | 2,233 | 2,234 | 300 |
| 2025/03/10 | 2,288 | 2,288 | 2,234 | 2,283 | 500 |
| 2025/03/07 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
| 2025/03/06 | 2,222 | 2,279 | 2,202 | 2,279 | 700 |
| 2025/03/05 | 2,287 | 2,288 | 2,253 | 2,260 | 21,900 |
| 2025/03/04 | 2,225 | 2,225 | 2,217 | 2,217 | 400 |
| 2025/03/03 | 2,216 | 2,219 | 2,216 | 2,219 | 900 |
| 2025/02/28 | 2,266 | 2,266 | 2,266 | 2,266 | 100 |
| 2025/02/26 | 2,222 | 2,230 | 2,222 | 2,230 | 200 |
| 2025/02/25 | 2,220 | 2,267 | 2,208 | 2,208 | 900 |
| 2025/02/19 | 2,250 | 2,270 | 2,250 | 2,270 | 600 |
| 2025/02/18 | 2,225 | 2,266 | 2,225 | 2,250 | 300 |
| 2025/02/17 | 2,257 | 2,257 | 2,221 | 2,221 | 500 |
| 2025/02/14 | 2,241 | 2,273 | 2,239 | 2,273 | 1,600 |
| 2025/02/13 | 2,243 | 2,244 | 2,200 | 2,244 | 1,500 |
| 2025/02/12 | 2,245 | 2,245 | 2,242 | 2,242 | 300 |
| 2025/02/10 | 2,235 | 2,295 | 2,212 | 2,295 | 900 |
| 2025/02/07 | 2,208 | 2,255 | 2,208 | 2,255 | 300 |
| 2025/02/06 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
| 2025/02/04 | 2,201 | 2,201 | 2,200 | 2,200 | 200 |
| 2025/02/03 | 2,200 | 2,200 | 2,199 | 2,200 | 600 |
| 2025/01/31 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
| 2025/01/30 | 2,164 | 2,214 | 2,150 | 2,200 | 2,500 |
| 2025/01/29 | 2,200 | 2,201 | 2,150 | 2,150 | 800 |
| 2025/01/28 | 2,200 | 2,206 | 2,200 | 2,200 | 500 |
| 2025/01/27 | 2,200 | 2,239 | 2,200 | 2,200 | 300 |
| 2025/01/24 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
| 2025/01/23 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2025/01/22 | 2,154 | 2,154 | 2,154 | 2,154 | 100 |
| 2025/01/20 | 2,172 | 2,200 | 2,172 | 2,200 | 300 |
| 2025/01/16 | 2,230 | 2,230 | 2,175 | 2,200 | 1,700 |
| 2025/01/15 | 2,163 | 2,240 | 2,163 | 2,240 | 300 |
| 2025/01/14 | 2,208 | 2,208 | 2,204 | 2,204 | 400 |
| 2025/01/09 | 2,200 | 2,200 | 2,163 | 2,199 | 900 |
| 2025/01/08 | 2,171 | 2,171 | 2,164 | 2,164 | 300 |
| 2025/01/07 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
| 2025/01/06 | 2,196 | 2,196 | 2,170 | 2,170 | 600 |
| 2024/12/30 | 2,145 | 2,246 | 2,145 | 2,246 | 500 |
| 2024/12/27 | 2,123 | 2,163 | 2,110 | 2,110 | 2,000 |
| 2024/12/26 | 2,123 | 2,173 | 2,120 | 2,120 | 1,100 |
| 2024/12/25 | 2,131 | 2,181 | 2,130 | 2,165 | 1,800 |
| 2024/12/24 | 2,137 | 2,156 | 2,135 | 2,150 | 2,400 |
| 2024/12/23 | 2,239 | 2,240 | 2,173 | 2,173 | 1,300 |
| 2024/12/20 | 2,230 | 2,239 | 2,229 | 2,239 | 600 |
| 2024/12/19 | 2,210 | 2,230 | 2,209 | 2,230 | 1,300 |
| 2024/12/18 | 2,156 | 2,202 | 2,067 | 2,202 | 2,500 |
| 2024/12/17 | 2,288 | 2,288 | 2,206 | 2,206 | 1,000 |
| 2024/12/16 | 2,305 | 2,305 | 2,191 | 2,298 | 6,300 |
| 2024/12/13 | 1,993 | 2,263 | 1,993 | 2,255 | 41,900 |
| 2024/12/12 | 2,003 | 2,007 | 1,993 | 1,993 | 3,300 |
| 2024/12/11 | 1,995 | 2,003 | 1,994 | 2,003 | 1,200 |
| 2024/12/10 | 2,024 | 2,024 | 1,993 | 1,993 | 2,400 |
| 2024/12/09 | 2,035 | 2,035 | 2,003 | 2,024 | 3,500 |
| 2024/12/06 | 2,024 | 2,027 | 2,020 | 2,025 | 4,200 |
| 2024/12/05 | 2,033 | 2,033 | 2,022 | 2,032 | 1,700 |
| 2024/12/04 | 2,022 | 2,035 | 2,022 | 2,023 | 1,300 |
| 2024/12/03 | 2,040 | 2,088 | 2,040 | 2,062 | 800 |
| 2024/12/02 | 2,020 | 2,040 | 2,019 | 2,040 | 700 |
| 2024/11/29 | 2,019 | 2,020 | 2,019 | 2,020 | 3,000 |
| 2024/11/28 | 2,019 | 2,019 | 2,019 | 2,019 | 100 |
| 2024/11/27 | 2,069 | 2,069 | 2,069 | 2,069 | 100 |
| 2024/11/26 | 2,070 | 2,074 | 2,061 | 2,069 | 3,400 |
| 2024/11/25 | 2,050 | 2,075 | 2,050 | 2,062 | 1,400 |
| 2024/11/22 | 2,081 | 2,081 | 2,036 | 2,075 | 1,100 |
| 2024/11/21 | 2,038 | 2,081 | 2,038 | 2,081 | 200 |
| 2024/11/20 | 2,040 | 2,069 | 2,031 | 2,043 | 6,900 |
| 2024/11/19 | 2,019 | 2,040 | 2,015 | 2,040 | 1,800 |
| 2024/11/18 | 2,072 | 2,072 | 2,000 | 2,069 | 1,700 |
| 2024/11/15 | 2,079 | 2,079 | 2,079 | 2,079 | 100 |
| 2024/11/14 | 1,998 | 2,055 | 1,971 | 2,055 | 1,200 |
| 2024/11/13 | 2,137 | 2,148 | 2,098 | 2,098 | 1,400 |
| 2024/11/12 | 2,140 | 2,140 | 2,139 | 2,140 | 600 |
| 2024/11/11 | 2,080 | 2,140 | 2,080 | 2,139 | 500 |
| 2024/11/08 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
| 2024/11/07 | 2,071 | 2,149 | 2,070 | 2,070 | 1,600 |
| 2024/11/06 | 2,051 | 2,067 | 2,051 | 2,067 | 3,200 |
| 2024/11/05 | 2,045 | 2,074 | 2,000 | 2,050 | 1,600 |
| 2024/11/01 | 2,084 | 2,084 | 2,084 | 2,084 | 100 |
| 2024/10/31 | 2,095 | 2,095 | 2,061 | 2,089 | 1,300 |
| 2024/10/30 | 2,109 | 2,109 | 2,095 | 2,095 | 200 |
| 2024/10/29 | 2,100 | 2,100 | 2,090 | 2,095 | 1,400 |
| 2024/10/28 | 2,095 | 2,095 | 2,095 | 2,095 | 300 |
| 2024/10/25 | 2,169 | 2,169 | 2,085 | 2,085 | 800 |
| 2024/10/23 | 2,173 | 2,173 | 2,170 | 2,170 | 600 |
| 2024/10/22 | 2,196 | 2,196 | 2,141 | 2,141 | 400 |
| 2024/10/21 | 2,194 | 2,194 | 2,194 | 2,194 | 600 |
| 2024/10/18 | 2,151 | 2,200 | 2,145 | 2,194 | 2,200 |
| 2024/10/17 | 2,204 | 2,204 | 2,152 | 2,152 | 2,100 |
| 2024/10/16 | 2,295 | 2,295 | 2,233 | 2,233 | 600 |
| 2024/10/15 | 2,297 | 2,298 | 2,250 | 2,295 | 1,000 |
| 2024/10/11 | 2,270 | 2,270 | 2,270 | 2,270 | 200 |
| 2024/10/10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 2024/10/09 | 2,284 | 2,298 | 2,284 | 2,298 | 200 |
| 2024/10/08 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
| 2024/10/04 | 2,233 | 2,233 | 2,233 | 2,233 | 100 |
| 2024/10/03 | 2,236 | 2,236 | 2,236 | 2,236 | 100 |
| 2024/10/02 | 2,238 | 2,260 | 2,238 | 2,241 | 1,000 |
| 2024/09/30 | 2,238 | 2,238 | 2,237 | 2,237 | 1,200 |
| 2024/09/27 | 2,250 | 2,250 | 2,161 | 2,247 | 900 |
| 2024/09/26 | 2,230 | 2,235 | 2,225 | 2,235 | 600 |
| 2024/09/25 | 2,219 | 2,221 | 2,202 | 2,204 | 1,600 |
| 2024/09/24 | 2,220 | 2,220 | 2,217 | 2,217 | 200 |
| 2024/09/20 | 2,220 | 2,220 | 2,170 | 2,219 | 1,400 |
| 2024/09/19 | 2,221 | 2,221 | 2,220 | 2,220 | 500 |
| 2024/09/17 | 2,250 | 2,250 | 2,142 | 2,198 | 2,300 |
| 2024/09/13 | 2,183 | 2,183 | 2,150 | 2,180 | 800 |
| 2024/09/12 | 2,150 | 2,193 | 2,150 | 2,183 | 700 |
| 2024/09/11 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2024/09/10 | 2,212 | 2,212 | 2,173 | 2,190 | 500 |
| 2024/09/09 | 2,155 | 2,216 | 2,155 | 2,173 | 1,600 |
| 2024/09/06 | 2,136 | 2,236 | 2,136 | 2,155 | 6,800 |
| 2024/09/05 | 2,120 | 2,120 | 2,076 | 2,109 | 1,400 |
| 2024/09/04 | 2,121 | 2,132 | 2,100 | 2,128 | 1,600 |
| 2024/09/03 | 2,100 | 2,130 | 2,100 | 2,130 | 200 |
| 2024/09/02 | 2,102 | 2,138 | 2,102 | 2,138 | 600 |
| 2024/08/30 | 2,149 | 2,149 | 2,149 | 2,149 | 100 |
| 2024/08/29 | 2,099 | 2,149 | 2,099 | 2,149 | 1,400 |
| 2024/08/28 | 2,100 | 2,100 | 2,086 | 2,099 | 800 |
| 2024/08/27 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
| 2024/08/26 | 2,139 | 2,139 | 2,079 | 2,080 | 700 |
| 2024/08/23 | 2,082 | 2,099 | 2,080 | 2,099 | 600 |
| 2024/08/22 | 2,101 | 2,101 | 2,081 | 2,081 | 300 |
| 2024/08/21 | 2,128 | 2,128 | 2,110 | 2,110 | 300 |
| 2024/08/20 | 2,126 | 2,132 | 2,076 | 2,132 | 600 |
| 2024/08/19 | 2,085 | 2,156 | 2,085 | 2,126 | 4,200 |
| 2024/08/16 | 2,039 | 2,084 | 2,039 | 2,083 | 1,500 |
| 2024/08/15 | 2,049 | 2,049 | 2,011 | 2,047 | 600 |
| 2024/08/14 | 2,020 | 2,030 | 2,016 | 2,016 | 1,200 |
| 2024/08/13 | 2,013 | 2,033 | 1,985 | 2,033 | 2,300 |
| 2024/08/09 | 2,007 | 2,050 | 2,000 | 2,050 | 1,000 |
| 2024/08/08 | 2,010 | 2,010 | 2,000 | 2,000 | 400 |
| 2024/08/07 | 1,930 | 1,973 | 1,930 | 1,970 | 2,100 |
| 2024/08/06 | 1,911 | 2,080 | 1,911 | 1,970 | 4,700 |
| 2024/08/05 | 2,081 | 2,231 | 1,951 | 1,951 | 5,200 |
| 2024/08/02 | 2,264 | 2,299 | 2,201 | 2,202 | 4,400 |
| 2024/08/01 | 2,311 | 2,314 | 2,285 | 2,314 | 500 |
| 2024/07/31 | 2,306 | 2,337 | 2,306 | 2,328 | 1,300 |
| 2024/07/29 | 2,339 | 2,339 | 2,295 | 2,306 | 900 |
| 2024/07/26 | 2,315 | 2,315 | 2,292 | 2,314 | 1,800 |
| 2024/07/25 | 2,317 | 2,317 | 2,300 | 2,315 | 1,600 |
| 2024/07/24 | 2,329 | 2,329 | 2,329 | 2,329 | 200 |
| 2024/07/23 | 2,326 | 2,339 | 2,322 | 2,339 | 300 |