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
2022/12/30 2,215 2,272 2,200 2,270 4,200
2022/12/29 2,172 2,200 2,172 2,195 1,700
2022/12/28 2,165 2,172 2,160 2,172 1,400
2022/12/27 2,168 2,190 2,143 2,165 2,500
2022/12/26 2,183 2,199 2,146 2,164 4,300
2022/12/23 2,200 2,200 2,150 2,168 3,700
2022/12/22 2,201 2,206 2,200 2,200 1,700
2022/12/21 2,195 2,221 2,192 2,200 1,100
2022/12/20 2,250 2,253 2,182 2,202 5,900
2022/12/19 2,239 2,239 2,200 2,220 4,800
2022/12/16 2,186 2,200 2,186 2,200 300
2022/12/15 2,200 2,205 2,185 2,205 1,600
2022/12/14 2,200 2,200 2,172 2,195 1,800
2022/12/13 2,200 2,205 2,190 2,190 2,200
2022/12/12 2,226 2,226 2,200 2,200 1,900
2022/12/09 2,198 2,204 2,170 2,204 1,700
2022/12/08 2,157 2,174 2,150 2,174 2,400
2022/12/07 2,121 2,140 2,065 2,140 9,100
2022/12/06 2,147 2,165 2,127 2,130 4,000
2022/12/05 2,185 2,185 2,180 2,180 200
2022/12/02 2,201 2,208 2,170 2,199 1,000
2022/12/01 2,214 2,227 2,170 2,218 3,700
2022/11/30 2,200 2,214 2,142 2,200 5,900
2022/11/29 2,218 2,228 2,132 2,215 3,400
2022/11/28 2,222 2,240 2,202 2,238 1,700
2022/11/25 2,200 2,240 2,200 2,238 3,700
2022/11/24 2,180 2,215 2,172 2,200 5,200
2022/11/22 2,178 2,178 2,175 2,177 600
2022/11/21 2,179 2,180 2,150 2,178 2,700
2022/11/18 2,145 2,145 2,126 2,130 1,700
2022/11/17 2,170 2,175 2,101 2,150 6,900
2022/11/16 2,091 2,200 2,090 2,120 13,800
2022/11/15 2,079 2,085 2,041 2,041 3,400
2022/11/14 2,050 2,100 2,000 2,051 14,500
2022/11/11 2,169 2,200 2,030 2,058 17,600
2022/11/10 2,194 2,196 2,171 2,171 1,300
2022/11/09 2,166 2,166 2,166 2,166 100
2022/11/08 2,147 2,193 2,125 2,156 2,600
2022/11/07 2,210 2,221 2,197 2,197 600
2022/11/04 2,190 2,205 2,180 2,205 700
2022/11/02 2,195 2,210 2,190 2,190 400
2022/11/01 2,195 2,221 2,195 2,200 700
2022/10/31 2,179 2,208 2,179 2,195 1,500
2022/10/28 2,132 2,173 2,132 2,173 800
2022/10/27 2,115 2,162 2,115 2,162 1,700
2022/10/26 2,130 2,130 2,110 2,110 300
2022/10/25 2,110 2,142 2,110 2,120 300
2022/10/24 2,090 2,110 2,090 2,110 300
2022/10/21 2,111 2,111 2,089 2,089 200
2022/10/20 2,149 2,149 2,111 2,111 400
2022/10/19 2,129 2,155 2,129 2,149 700
2022/10/18 2,091 2,129 2,085 2,129 1,000
2022/10/17 2,090 2,141 2,077 2,141 900
2022/10/14 2,090 2,090 2,090 2,090 100
2022/10/12 2,105 2,105 2,040 2,074 1,100
2022/10/11 2,075 2,103 2,075 2,100 900
2022/10/06 2,121 2,121 2,100 2,100 1,000
2022/10/05 2,117 2,121 2,117 2,121 400
2022/10/04 2,100 2,116 2,081 2,116 800
2022/10/03 2,085 2,085 2,035 2,038 1,000
2022/09/30 2,110 2,110 2,040 2,040 1,200
2022/09/29 2,175 2,175 2,060 2,060 5,100
2022/09/28 2,195 2,195 2,110 2,125 2,800
2022/09/27 2,215 2,229 2,195 2,195 800
2022/09/26 2,211 2,237 2,201 2,215 1,200
2022/09/22 2,170 2,250 2,168 2,250 2,600
2022/09/21 2,180 2,182 2,180 2,180 1,200
2022/09/20 2,194 2,197 2,178 2,181 1,400
2022/09/16 2,210 2,210 2,194 2,194 200
2022/09/15 2,167 2,177 2,167 2,177 300
2022/09/14 2,160 2,250 2,139 2,202 2,300
2022/09/13 2,192 2,192 2,183 2,183 1,300
2022/09/12 2,197 2,226 2,190 2,192 900
2022/09/09 2,189 2,189 2,169 2,169 800
2022/09/08 2,165 2,189 2,165 2,189 1,300
2022/09/07 2,187 2,200 2,170 2,190 2,500
2022/09/06 2,186 2,233 2,182 2,228 2,400
2022/09/05 2,205 2,228 2,198 2,198 1,600
2022/09/02 2,222 2,222 2,220 2,220 200
2022/09/01 2,228 2,269 2,225 2,249 1,600
2022/08/31 2,280 2,280 2,248 2,248 500
2022/08/30 2,278 2,278 2,278 2,278 200
2022/08/29 2,298 2,298 2,248 2,250 900
2022/08/26 2,250 2,299 2,250 2,299 500
2022/08/25 2,310 2,310 2,226 2,243 1,800
2022/08/24 2,280 2,280 2,260 2,260 500
2022/08/23 2,369 2,369 2,293 2,300 4,100
2022/08/22 2,348 2,348 2,230 2,270 7,100
2022/08/19 2,382 2,400 2,349 2,350 6,400
2022/08/18 2,300 2,350 2,260 2,335 10,300
2022/08/17 2,208 2,250 2,173 2,213 10,800
2022/08/16 2,161 2,187 2,157 2,172 3,200
2022/08/15 2,180 2,187 2,160 2,187 3,300
2022/08/12 2,105 2,169 2,103 2,149 3,300
2022/08/10 2,177 2,177 2,090 2,105 9,100
2022/08/09 2,102 2,147 2,098 2,115 14,400
2022/08/08 2,178 2,243 2,178 2,233 6,200
2022/08/05 2,185 2,200 2,170 2,178 2,400
2022/08/04 2,201 2,211 2,181 2,191 2,300
2022/08/03 2,207 2,209 2,198 2,200 600
2022/08/02 2,212 2,232 2,198 2,198 3,800
2022/08/01 2,202 2,244 2,202 2,221 2,000
2022/07/29 2,222 2,240 2,191 2,191 2,100
2022/07/28 2,200 2,236 2,186 2,222 2,500
2022/07/27 2,195 2,203 2,195 2,203 800
2022/07/26 2,183 2,200 2,183 2,195 1,100
2022/07/25 2,200 2,203 2,181 2,181 1,400
2022/07/22 2,182 2,192 2,169 2,192 1,900
2022/07/21 2,176 2,180 2,133 2,161 2,700
2022/07/20 2,146 2,166 2,120 2,166 5,300
2022/07/19 2,145 2,145 2,144 2,145 300
2022/07/15 2,139 2,139 2,139 2,139 100
2022/07/14 2,100 2,147 2,100 2,147 2,600
2022/07/13 2,123 2,123 2,123 2,123 200
2022/07/12 2,130 2,131 2,123 2,123 500
2022/07/11 2,137 2,137 2,128 2,129 1,300
2022/07/08 2,128 2,147 2,121 2,128 1,700
2022/07/07 2,101 2,114 2,096 2,114 600
2022/07/06 2,115 2,125 2,090 2,116 1,800
2022/07/05 2,141 2,159 2,133 2,133 2,000
2022/07/04 2,100 2,123 2,099 2,123 900
2022/07/01 2,085 2,127 2,085 2,123 1,600
2022/06/30 2,152 2,152 2,126 2,126 1,000
2022/06/29 2,150 2,170 2,120 2,170 2,000
2022/06/28 2,190 2,190 2,150 2,150 1,200
2022/06/27 2,199 2,199 2,166 2,190 800
2022/06/24 2,159 2,199 2,150 2,197 1,700
2022/06/23 2,102 2,130 2,102 2,120 1,400
2022/06/22 2,150 2,189 2,126 2,130 2,100
2022/06/21 2,105 2,105 2,095 2,100 600
2022/06/20 2,112 2,125 2,090 2,090 1,000
2022/06/17 2,121 2,140 2,120 2,121 1,300
2022/06/15 2,130 2,220 2,130 2,220 1,500
2022/06/14 2,170 2,170 2,140 2,142 700
2022/06/13 2,190 2,238 2,170 2,190 3,000
2022/06/10 2,268 2,268 2,235 2,235 1,300
2022/06/09 2,222 2,289 2,222 2,268 1,900
2022/06/08 2,247 2,250 2,221 2,250 1,700
2022/06/07 2,250 2,250 2,225 2,225 900
2022/06/06 2,268 2,280 2,205 2,250 4,400
2022/06/03 2,322 2,324 2,243 2,276 3,500
2022/06/02 2,340 2,348 2,312 2,312 1,100
2022/06/01 2,340 2,356 2,314 2,334 2,600
2022/05/31 2,340 2,343 2,321 2,343 1,300
2022/05/30 2,346 2,354 2,339 2,351 1,100
2022/05/27 2,310 2,329 2,310 2,329 300
2022/05/26 2,300 2,300 2,298 2,298 500
2022/05/25 2,299 2,299 2,256 2,277 700
2022/05/24 2,273 2,280 2,273 2,276 1,200
2022/05/23 2,220 2,305 2,220 2,291 2,800
2022/05/20 2,220 2,220 2,201 2,220 400
2022/05/19 2,180 2,242 2,180 2,225 1,100
2022/05/18 2,173 2,228 2,156 2,219 2,200
2022/05/17 2,185 2,199 2,156 2,189 1,400
2022/05/16 2,239 2,250 2,201 2,219 1,100
2022/05/13 2,258 2,258 2,150 2,190 3,700
2022/05/12 2,125 2,167 2,125 2,158 1,000
2022/05/11 2,122 2,122 2,120 2,120 500
2022/05/10 2,115 2,170 2,071 2,170 3,100
2022/05/09 2,275 2,275 2,201 2,215 1,800
2022/05/06 2,264 2,264 2,264 2,264 100
2022/05/02 2,258 2,258 2,258 2,258 100
2022/04/28 2,216 2,299 2,216 2,299 700
2022/04/27 2,234 2,234 2,216 2,216 600
2022/04/26 2,223 2,238 2,223 2,237 700
2022/04/25 2,232 2,236 2,232 2,236 700
2022/04/22 2,243 2,275 2,235 2,257 1,700
2022/04/21 2,289 2,296 2,211 2,263 2,500
2022/04/20 2,270 2,280 2,251 2,268 1,200
2022/04/19 2,250 2,250 2,250 2,250 200
2022/04/18 2,250 2,258 2,250 2,255 500
2022/04/15 2,250 2,268 2,250 2,268 1,000
2022/04/14 2,250 2,273 2,250 2,250 500
2022/04/13 2,277 2,277 2,250 2,269 1,300
2022/04/12 2,272 2,272 2,255 2,255 1,100
2022/04/11 2,315 2,315 2,280 2,280 1,700
2022/04/08 2,327 2,343 2,300 2,343 1,100
2022/04/07 2,338 2,338 2,314 2,315 2,400
2022/04/06 2,386 2,401 2,330 2,386 2,000
2022/04/05 2,372 2,421 2,372 2,420 2,300
2022/04/04 2,366 2,390 2,350 2,360 1,700
2022/03/31 2,336 2,337 2,300 2,330 2,700
2022/03/30 2,320 2,345 2,275 2,325 2,100
2022/03/29 2,359 2,359 2,300 2,320 1,800
2022/03/28 2,400 2,400 2,330 2,360 2,200
2022/03/25 2,471 2,471 2,391 2,400 3,100
2022/03/24 2,361 2,440 2,311 2,422 4,800
2022/03/23 2,379 2,420 2,379 2,400 3,300
2022/03/22 2,450 2,460 2,362 2,429 10,200
2022/03/18 2,363 2,395 2,324 2,331 3,200
2022/03/17 2,340 2,409 2,340 2,389 1,400
2022/03/16 2,321 2,357 2,310 2,335 900
2022/03/15 2,280 2,335 2,234 2,322 3,000
2022/03/14 2,280 2,350 2,183 2,281 2,500
2022/03/11 2,314 2,321 2,247 2,280 600
2022/03/10 2,301 2,393 2,301 2,345 1,200
2022/03/09 2,330 2,330 2,300 2,300 1,100
2022/03/08 2,320 2,336 2,220 2,230 2,800
2022/03/07 2,407 2,407 2,320 2,390 6,900
2022/03/04 2,500 2,524 2,462 2,524 900
2022/03/03 2,550 2,550 2,550 2,550 100
2022/03/02 2,550 2,550 2,505 2,550 500
2022/03/01 2,526 2,559 2,500 2,546 1,200
2022/02/28 2,514 2,559 2,499 2,559 1,100
2022/02/25 2,425 2,552 2,425 2,549 1,500
2022/02/24 2,497 2,497 2,425 2,425 600
2022/02/22 2,511 2,544 2,511 2,544 900
2022/02/21 2,540 2,600 2,540 2,600 700
2022/02/18 2,506 2,541 2,506 2,541 300
2022/02/17 2,679 2,679 2,606 2,606 1,100
2022/02/16 2,520 2,680 2,520 2,680 4,200
2022/02/15 2,578 2,615 2,506 2,513 4,100
2022/02/14 2,633 2,633 2,561 2,628 1,900
2022/02/10 2,600 2,680 2,600 2,672 1,800
2022/02/09 2,595 2,641 2,595 2,641 1,100
2022/02/08 2,490 2,585 2,490 2,585 1,600
2022/02/07 2,590 2,590 2,490 2,590 700
2022/02/04 2,584 2,584 2,541 2,584 1,300
2022/02/03 2,520 2,540 2,470 2,540 1,600
2022/02/02 2,485 2,526 2,485 2,520 1,700
2022/02/01 2,401 2,499 2,401 2,499 600
2022/01/31 2,454 2,468 2,400 2,400 1,000
2022/01/28 2,431 2,431 2,411 2,411 1,200
2022/01/27 2,519 2,570 2,431 2,481 1,700
2022/01/26 2,428 2,548 2,428 2,543 1,300
2022/01/25 2,574 2,575 2,440 2,440 1,300
2022/01/24 2,464 2,545 2,420 2,545 2,000
2022/01/21 2,427 2,496 2,427 2,455 1,300
2022/01/20 2,480 2,577 2,430 2,577 3,900
2022/01/19 2,450 2,562 2,403 2,490 3,000
2022/01/18 2,503 2,580 2,450 2,480 3,100
2022/01/17 2,600 2,600 2,500 2,503 2,700
2022/01/14 2,600 2,600 2,570 2,600 1,500
2022/01/13 2,581 2,600 2,543 2,600 1,100
2022/01/12 2,555 2,605 2,555 2,605 1,000
2022/01/11 2,580 2,590 2,540 2,540 600
2022/01/07 2,537 2,587 2,485 2,566 3,200
2022/01/06 2,568 2,598 2,504 2,504 1,700
2022/01/05 2,617 2,617 2,566 2,606 2,100
2022/01/04 2,590 2,643 2,590 2,643 4,800

このページの先頭へ