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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,875 | 2,938 | 2,862 | 2,930 | 10,600 |
| 2020/12/29 | 2,854 | 2,900 | 2,835 | 2,861 | 12,300 |
| 2020/12/28 | 2,920 | 2,930 | 2,800 | 2,854 | 25,700 |
| 2020/12/25 | 2,898 | 2,980 | 2,898 | 2,909 | 12,200 |
| 2020/12/24 | 2,900 | 2,901 | 2,851 | 2,897 | 13,300 |
| 2020/12/23 | 2,949 | 2,980 | 2,800 | 2,880 | 28,700 |
| 2020/12/22 | 3,210 | 3,235 | 2,900 | 2,949 | 63,900 |
| 2020/12/21 | 3,365 | 3,380 | 3,215 | 3,240 | 21,800 |
| 2020/12/18 | 3,355 | 3,370 | 3,265 | 3,345 | 20,400 |
| 2020/12/17 | 3,350 | 3,445 | 3,315 | 3,370 | 16,500 |
| 2020/12/16 | 3,590 | 3,590 | 3,365 | 3,380 | 25,200 |
| 2020/12/15 | 3,465 | 3,570 | 3,425 | 3,555 | 30,900 |
| 2020/12/14 | 3,310 | 3,450 | 3,275 | 3,410 | 25,400 |
| 2020/12/11 | 3,245 | 3,340 | 3,240 | 3,310 | 13,700 |
| 2020/12/10 | 3,425 | 3,425 | 3,245 | 3,245 | 28,800 |
| 2020/12/09 | 3,415 | 3,470 | 3,340 | 3,390 | 12,600 |
| 2020/12/08 | 3,330 | 3,520 | 3,280 | 3,470 | 18,400 |
| 2020/12/07 | 3,575 | 3,610 | 3,350 | 3,350 | 34,300 |
| 2020/12/04 | 3,500 | 3,705 | 3,310 | 3,545 | 78,200 |
| 2020/12/03 | 3,640 | 3,675 | 3,450 | 3,500 | 48,000 |
| 2020/12/02 | 3,800 | 3,880 | 3,630 | 3,710 | 73,800 |
| 2020/12/01 | 3,255 | 3,805 | 3,205 | 3,700 | 172,200 |
| 2020/11/30 | 3,310 | 3,355 | 3,280 | 3,280 | 8,800 |
| 2020/11/27 | 3,275 | 3,400 | 3,275 | 3,300 | 17,400 |
| 2020/11/26 | 3,250 | 3,320 | 3,245 | 3,265 | 9,000 |
| 2020/11/25 | 3,380 | 3,380 | 3,245 | 3,295 | 12,000 |
| 2020/11/24 | 3,380 | 3,380 | 3,290 | 3,315 | 6,000 |
| 2020/11/20 | 3,235 | 3,375 | 3,195 | 3,360 | 12,000 |
| 2020/11/19 | 3,265 | 3,290 | 3,160 | 3,235 | 14,200 |
| 2020/11/18 | 3,310 | 3,330 | 3,265 | 3,290 | 9,100 |
| 2020/11/17 | 3,440 | 3,440 | 3,275 | 3,310 | 14,700 |
| 2020/11/16 | 3,420 | 3,450 | 3,370 | 3,370 | 10,500 |
| 2020/11/13 | 3,420 | 3,430 | 3,340 | 3,390 | 20,100 |
| 2020/11/12 | 3,510 | 3,625 | 3,410 | 3,490 | 39,200 |
| 2020/11/11 | 3,460 | 3,745 | 3,350 | 3,650 | 45,400 |
| 2020/11/10 | 3,605 | 3,605 | 3,390 | 3,390 | 21,300 |
| 2020/11/09 | 3,620 | 3,635 | 3,530 | 3,605 | 14,800 |
| 2020/11/06 | 3,580 | 3,620 | 3,420 | 3,550 | 19,700 |
| 2020/11/05 | 3,550 | 3,580 | 3,455 | 3,555 | 21,500 |
| 2020/11/04 | 3,395 | 3,530 | 3,340 | 3,520 | 17,200 |
| 2020/11/02 | 3,350 | 3,365 | 3,260 | 3,325 | 16,500 |
| 2020/10/30 | 3,520 | 3,520 | 3,280 | 3,305 | 23,500 |
| 2020/10/29 | 3,380 | 3,510 | 3,370 | 3,510 | 15,800 |
| 2020/10/28 | 3,500 | 3,595 | 3,410 | 3,450 | 11,000 |
| 2020/10/27 | 3,390 | 3,590 | 3,385 | 3,550 | 15,900 |
| 2020/10/26 | 3,680 | 3,720 | 3,505 | 3,510 | 15,000 |
| 2020/10/23 | 3,730 | 3,825 | 3,350 | 3,620 | 42,200 |
| 2020/10/22 | 3,895 | 3,930 | 3,620 | 3,790 | 36,500 |
| 2020/10/21 | 4,215 | 4,215 | 3,850 | 3,925 | 39,800 |
| 2020/10/20 | 4,270 | 4,275 | 4,045 | 4,110 | 43,200 |
| 2020/10/19 | 3,965 | 4,280 | 3,960 | 4,200 | 85,600 |
| 2020/10/16 | 3,775 | 4,140 | 3,710 | 3,880 | 52,100 |
| 2020/10/15 | 3,900 | 3,900 | 3,680 | 3,750 | 20,500 |
| 2020/10/14 | 3,905 | 3,920 | 3,820 | 3,830 | 19,700 |
| 2020/10/13 | 4,000 | 4,010 | 3,905 | 3,905 | 18,200 |
| 2020/10/12 | 4,020 | 4,100 | 3,910 | 3,970 | 22,400 |
| 2020/10/09 | 3,970 | 4,005 | 3,880 | 3,910 | 22,600 |
| 2020/10/08 | 4,120 | 4,155 | 3,960 | 3,985 | 26,200 |
| 2020/10/07 | 4,150 | 4,250 | 4,060 | 4,090 | 30,100 |
| 2020/10/06 | 4,025 | 4,210 | 3,945 | 4,190 | 44,500 |
| 2020/10/05 | 3,830 | 4,065 | 3,790 | 3,965 | 40,400 |
| 2020/10/02 | 4,160 | 4,160 | 3,870 | 3,875 | 80,400 |
| 2020/09/30 | 4,415 | 4,445 | 4,085 | 4,090 | 89,700 |
| 2020/09/29 | 4,435 | 4,540 | 4,295 | 4,410 | 98,300 |
| 2020/09/28 | 5,120 | 5,140 | 4,205 | 4,430 | 132,300 |
| 2020/09/25 | 5,110 | 5,280 | 5,010 | 5,030 | 38,500 |
| 2020/09/24 | 5,190 | 5,540 | 5,120 | 5,120 | 73,000 |
| 2020/09/23 | 5,100 | 5,350 | 5,090 | 5,290 | 49,500 |
| 2020/09/18 | 5,010 | 5,550 | 4,995 | 5,180 | 151,400 |
| 2020/09/17 | 5,100 | 5,130 | 4,905 | 4,925 | 38,400 |
| 2020/09/16 | 5,100 | 5,170 | 5,020 | 5,160 | 28,900 |
| 2020/09/15 | 5,180 | 5,290 | 5,030 | 5,090 | 55,500 |
| 2020/09/14 | 5,220 | 5,350 | 5,160 | 5,210 | 69,000 |
| 2020/09/11 | 4,900 | 5,230 | 4,850 | 5,160 | 178,200 |
| 2020/09/10 | 5,390 | 5,550 | 4,720 | 4,760 | 171,200 |
| 2020/09/09 | 5,100 | 5,600 | 5,070 | 5,290 | 140,300 |
| 2020/09/08 | 5,670 | 5,820 | 4,980 | 5,300 | 270,300 |
| 2020/09/07 | 6,450 | 6,480 | 5,520 | 5,580 | 446,000 |
| 2020/09/04 | 5,450 | 6,350 | 5,230 | 6,350 | 1,473,900 |
| 2020/09/03 | 4,785 | 5,350 | 4,670 | 5,350 | 313,100 |
| 2020/09/02 | 4,860 | 5,150 | 4,615 | 4,645 | 194,500 |
| 2020/09/01 | 4,455 | 4,800 | 4,405 | 4,720 | 79,900 |
| 2020/08/31 | 4,450 | 4,640 | 4,265 | 4,480 | 86,600 |
| 2020/08/28 | 4,885 | 4,900 | 4,155 | 4,380 | 190,300 |
| 2020/08/27 | 4,850 | 5,150 | 4,555 | 4,675 | 353,200 |
| 2020/08/26 | 5,200 | 5,270 | 4,780 | 4,790 | 355,500 |
| 2020/08/25 | 4,390 | 4,980 | 4,335 | 4,980 | 441,600 |
| 2020/08/24 | 4,200 | 4,310 | 3,990 | 4,280 | 131,800 |
| 2020/08/21 | 3,690 | 4,270 | 3,625 | 4,090 | 160,900 |
| 2020/08/20 | 3,655 | 3,720 | 3,510 | 3,570 | 31,400 |
| 2020/08/19 | 3,600 | 3,830 | 3,555 | 3,625 | 61,600 |
| 2020/08/18 | 3,280 | 3,835 | 3,245 | 3,605 | 142,000 |
| 2020/08/17 | 3,335 | 3,335 | 3,105 | 3,140 | 20,300 |
| 2020/08/14 | 3,395 | 3,395 | 3,255 | 3,310 | 13,200 |
| 2020/08/13 | 3,325 | 3,460 | 3,310 | 3,395 | 14,700 |
| 2020/08/12 | 3,480 | 3,480 | 3,315 | 3,355 | 16,200 |
| 2020/08/11 | 3,580 | 3,580 | 3,440 | 3,480 | 10,200 |
| 2020/08/07 | 3,560 | 3,625 | 3,520 | 3,580 | 14,900 |
| 2020/08/06 | 3,690 | 3,700 | 3,595 | 3,700 | 10,500 |
| 2020/08/05 | 3,615 | 3,700 | 3,550 | 3,625 | 10,900 |
| 2020/08/04 | 3,535 | 3,615 | 3,535 | 3,550 | 3,500 |
| 2020/08/03 | 3,540 | 3,700 | 3,430 | 3,545 | 11,300 |
| 2020/07/31 | 3,830 | 3,830 | 3,550 | 3,570 | 13,600 |
| 2020/07/30 | 3,735 | 3,830 | 3,685 | 3,830 | 12,100 |
| 2020/07/29 | 3,885 | 3,885 | 3,750 | 3,765 | 9,900 |
| 2020/07/28 | 3,785 | 3,920 | 3,725 | 3,845 | 19,000 |
| 2020/07/27 | 3,525 | 3,925 | 3,500 | 3,855 | 40,700 |
| 2020/07/22 | 3,540 | 3,645 | 3,475 | 3,600 | 12,500 |
| 2020/07/21 | 3,675 | 3,720 | 3,545 | 3,550 | 23,100 |
| 2020/07/20 | 3,620 | 3,635 | 3,500 | 3,630 | 18,400 |
| 2020/07/17 | 3,700 | 3,760 | 3,490 | 3,680 | 39,700 |
| 2020/07/16 | 4,030 | 4,050 | 3,800 | 3,800 | 36,900 |
| 2020/07/15 | 4,180 | 4,180 | 3,825 | 4,100 | 102,400 |
| 2020/07/14 | 3,880 | 4,275 | 3,865 | 4,055 | 287,600 |
| 2020/07/13 | 3,405 | 3,685 | 3,370 | 3,685 | 49,500 |
| 2020/07/10 | 3,700 | 3,895 | 3,370 | 3,370 | 64,900 |
| 2020/07/09 | 4,010 | 4,085 | 3,655 | 3,655 | 92,500 |
| 2020/07/08 | 4,265 | 4,400 | 4,075 | 4,075 | 160,600 |
| 2020/07/07 | 4,035 | 4,670 | 3,960 | 4,335 | 695,200 |
| 2020/07/06 | 4,100 | 4,275 | 3,820 | 3,975 | 370,700 |
| 2020/07/03 | 3,450 | 4,030 | 3,365 | 4,030 | 565,500 |
| 2020/07/02 | 3,815 | 3,830 | 3,260 | 3,330 | 159,800 |
| 2020/07/01 | 4,355 | 4,580 | 3,935 | 3,935 | 422,400 |
| 2020/06/30 | 5,000 | 5,270 | 4,015 | 4,635 | 532,400 |