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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/07/22 | 2,320 | 2,330 | 2,320 | 2,330 | 500 |
| 2024/07/19 | 2,333 | 2,347 | 2,328 | 2,341 | 800 |
| 2024/07/18 | 2,340 | 2,353 | 2,327 | 2,343 | 1,800 |
| 2024/07/17 | 2,358 | 2,359 | 2,326 | 2,354 | 1,400 |
| 2024/07/16 | 2,353 | 2,360 | 2,333 | 2,360 | 1,600 |
| 2024/07/12 | 2,369 | 2,369 | 2,338 | 2,338 | 1,000 |
| 2024/07/11 | 2,351 | 2,356 | 2,340 | 2,355 | 1,200 |
| 2024/07/10 | 2,351 | 2,351 | 2,351 | 2,351 | 100 |
| 2024/07/09 | 2,354 | 2,360 | 2,354 | 2,360 | 500 |
| 2024/07/08 | 2,328 | 2,397 | 2,302 | 2,354 | 6,100 |
| 2024/07/05 | 2,315 | 2,315 | 2,300 | 2,315 | 1,800 |
| 2024/07/04 | 2,310 | 2,329 | 2,303 | 2,315 | 1,500 |
| 2024/07/03 | 2,316 | 2,316 | 2,307 | 2,308 | 400 |
| 2024/07/02 | 2,309 | 2,309 | 2,309 | 2,309 | 100 |
| 2024/07/01 | 2,325 | 2,325 | 2,317 | 2,317 | 300 |
| 2024/06/28 | 2,328 | 2,328 | 2,306 | 2,324 | 1,000 |
| 2024/06/27 | 2,327 | 2,328 | 2,305 | 2,328 | 1,300 |
| 2024/06/26 | 2,324 | 2,332 | 2,308 | 2,329 | 2,100 |
| 2024/06/25 | 2,302 | 2,324 | 2,301 | 2,324 | 1,400 |
| 2024/06/24 | 2,332 | 2,381 | 2,283 | 2,325 | 5,100 |
| 2024/06/21 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
| 2024/06/20 | 2,284 | 2,398 | 2,284 | 2,380 | 1,800 |
| 2024/06/19 | 2,279 | 2,279 | 2,279 | 2,279 | 100 |
| 2024/06/17 | 2,283 | 2,329 | 2,272 | 2,272 | 1,000 |
| 2024/06/14 | 2,329 | 2,329 | 2,271 | 2,305 | 2,500 |
| 2024/06/13 | 2,280 | 2,300 | 2,279 | 2,290 | 1,600 |
| 2024/06/12 | 2,258 | 2,292 | 2,242 | 2,280 | 700 |
| 2024/06/10 | 2,298 | 2,298 | 2,256 | 2,276 | 1,000 |
| 2024/06/07 | 2,249 | 2,299 | 2,223 | 2,299 | 1,100 |
| 2024/06/06 | 2,271 | 2,313 | 2,266 | 2,268 | 1,000 |
| 2024/06/05 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
| 2024/06/03 | 2,276 | 2,291 | 2,276 | 2,291 | 700 |
| 2024/05/31 | 2,214 | 2,249 | 2,211 | 2,218 | 3,700 |
| 2024/05/30 | 2,300 | 2,319 | 2,213 | 2,250 | 3,700 |
| 2024/05/29 | 2,302 | 2,320 | 2,301 | 2,319 | 1,100 |
| 2024/05/28 | 2,305 | 2,328 | 2,302 | 2,328 | 1,000 |
| 2024/05/27 | 2,305 | 2,305 | 2,305 | 2,305 | 300 |
| 2024/05/24 | 2,304 | 2,334 | 2,304 | 2,305 | 800 |
| 2024/05/23 | 2,333 | 2,333 | 2,306 | 2,306 | 1,300 |
| 2024/05/22 | 2,315 | 2,343 | 2,315 | 2,328 | 700 |
| 2024/05/21 | 2,312 | 2,345 | 2,312 | 2,345 | 600 |
| 2024/05/20 | 2,330 | 2,330 | 2,310 | 2,325 | 1,200 |
| 2024/05/17 | 2,309 | 2,330 | 2,304 | 2,330 | 1,000 |
| 2024/05/16 | 2,358 | 2,358 | 2,305 | 2,333 | 3,600 |
| 2024/05/15 | 2,366 | 2,366 | 2,333 | 2,360 | 1,200 |
| 2024/05/14 | 2,391 | 2,420 | 2,333 | 2,371 | 3,400 |
| 2024/05/13 | 2,400 | 2,460 | 2,396 | 2,411 | 2,800 |
| 2024/05/10 | 2,381 | 2,400 | 2,373 | 2,400 | 500 |
| 2024/05/08 | 2,362 | 2,399 | 2,362 | 2,381 | 700 |
| 2024/05/07 | 2,356 | 2,387 | 2,356 | 2,387 | 300 |
| 2024/05/02 | 2,353 | 2,353 | 2,353 | 2,353 | 100 |
| 2024/05/01 | 2,399 | 2,399 | 2,351 | 2,351 | 800 |
| 2024/04/30 | 2,399 | 2,400 | 2,353 | 2,400 | 1,000 |
| 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 |