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
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
2023/06/29 2,430 2,435 2,430 2,435 1,200
2023/06/28 2,450 2,450 2,439 2,439 200
2023/06/27 2,441 2,450 2,425 2,425 1,900
2023/06/26 2,453 2,478 2,448 2,448 1,700
2023/06/23 2,456 2,459 2,438 2,440 1,900
2023/06/22 2,499 2,500 2,460 2,460 900
2023/06/21 2,518 2,518 2,450 2,490 3,000
2023/06/20 2,525 2,550 2,411 2,524 6,300
2023/06/19 2,421 2,538 2,421 2,525 4,600
2023/06/16 2,412 2,425 2,410 2,420 1,300
2023/06/15 2,410 2,427 2,405 2,427 800
2023/06/14 2,410 2,430 2,410 2,430 1,800
2023/06/13 2,431 2,433 2,410 2,433 800
2023/06/12 2,410 2,429 2,403 2,429 3,200
2023/06/09 2,401 2,432 2,400 2,402 1,600
2023/06/08 2,429 2,429 2,400 2,401 1,200
2023/06/07 2,419 2,432 2,396 2,432 1,200
2023/06/06 2,433 2,433 2,401 2,419 600
2023/06/05 2,430 2,433 2,424 2,433 1,800
2023/06/02 2,401 2,401 2,380 2,380 800
2023/06/01 2,420 2,420 2,410 2,410 500
2023/05/31 2,420 2,420 2,390 2,390 300
2023/05/30 2,420 2,420 2,420 2,420 100
2023/05/29 2,432 2,445 2,401 2,402 2,900
2023/05/26 2,426 2,449 2,426 2,443 1,000
2023/05/25 2,428 2,428 2,390 2,406 1,500
2023/05/24 2,420 2,437 2,414 2,430 900
2023/05/23 2,421 2,466 2,414 2,420 1,300
2023/05/22 2,425 2,440 2,411 2,411 1,900
2023/05/19 2,415 2,511 2,411 2,450 2,900
2023/05/18 2,403 2,448 2,377 2,448 2,000
2023/05/17 2,400 2,400 2,370 2,376 500
2023/05/16 2,400 2,429 2,398 2,419 1,200
2023/05/15 2,358 2,421 2,358 2,400 3,400
2023/05/12 2,525 2,525 2,463 2,499 1,800
2023/05/11 2,507 2,533 2,507 2,530 600
2023/05/10 2,519 2,522 2,519 2,522 1,100
2023/05/09 2,505 2,519 2,491 2,505 800
2023/05/08 2,480 2,528 2,480 2,505 1,000
2023/05/02 2,433 2,479 2,433 2,470 300
2023/04/28 2,422 2,422 2,422 2,422 300
2023/04/27 2,456 2,457 2,399 2,415 2,100
2023/04/25 2,519 2,519 2,469 2,475 400
2023/04/24 2,490 2,490 2,470 2,480 700
2023/04/21 2,519 2,519 2,486 2,490 500
2023/04/20 2,480 2,525 2,480 2,519 600
2023/04/19 2,500 2,530 2,500 2,527 300
2023/04/18 2,480 2,510 2,461 2,479 1,000
2023/04/17 2,520 2,520 2,504 2,510 600
2023/04/14 2,525 2,525 2,525 2,525 300
2023/04/13 2,520 2,521 2,520 2,521 200
2023/04/12 2,520 2,520 2,520 2,520 100
2023/04/11 2,550 2,550 2,539 2,539 200
2023/04/10 2,513 2,538 2,500 2,500 700
2023/04/07 2,474 2,495 2,474 2,495 500
2023/04/06 2,593 2,593 2,479 2,524 1,000
2023/04/05 2,568 2,568 2,476 2,547 2,300
2023/04/04 2,568 2,568 2,568 2,568 100
2023/04/03 2,535 2,584 2,535 2,545 300
2023/03/31 2,575 2,585 2,567 2,567 1,300
2023/03/30 2,498 2,584 2,475 2,529 2,300
2023/03/29 2,501 2,520 2,470 2,500 1,100
2023/03/28 2,550 2,555 2,503 2,549 1,900
2023/03/27 2,544 2,550 2,527 2,550 1,200
2023/03/24 2,550 2,596 2,544 2,544 500
2023/03/23 2,540 2,555 2,540 2,547 400
2023/03/22 2,650 2,650 2,557 2,557 500
2023/03/20 2,470 2,550 2,470 2,550 5,000
2023/03/17 2,433 2,483 2,433 2,453 300
2023/03/16 2,372 2,481 2,372 2,423 3,600
2023/03/15 2,420 2,480 2,420 2,422 1,400
2023/03/14 2,535 2,536 2,400 2,413 3,200
2023/03/13 2,574 2,574 2,530 2,530 2,500
2023/03/10 2,645 2,681 2,630 2,630 700
2023/03/09 2,695 2,695 2,660 2,695 1,000
2023/03/08 2,680 2,680 2,655 2,680 1,400
2023/03/07 2,633 2,670 2,632 2,640 2,900
2023/03/06 2,580 2,625 2,580 2,625 2,000
2023/03/03 2,580 2,580 2,575 2,579 600
2023/03/02 2,541 2,586 2,541 2,579 2,300
2023/03/01 2,548 2,548 2,525 2,525 500
2023/02/28 2,531 2,548 2,526 2,544 800
2023/02/27 2,505 2,540 2,503 2,504 3,100
2023/02/24 2,435 2,530 2,426 2,481 3,100
2023/02/22 2,400 2,433 2,400 2,433 1,700
2023/02/21 2,401 2,450 2,401 2,450 500
2023/02/20 2,388 2,440 2,360 2,439 4,800
2023/02/17 2,330 2,341 2,329 2,340 2,000
2023/02/16 2,330 2,368 2,320 2,368 2,700
2023/02/15 2,382 2,382 2,330 2,330 4,200
2023/02/14 2,455 2,460 2,385 2,385 3,400
2023/02/13 2,472 2,472 2,453 2,457 1,500
2023/02/10 2,490 2,509 2,486 2,486 1,200
2023/02/09 2,489 2,516 2,489 2,490 2,600
2023/02/08 2,510 2,517 2,500 2,517 700
2023/02/07 2,501 2,510 2,482 2,510 1,400
2023/02/06 2,497 2,550 2,478 2,478 2,800
2023/02/03 2,423 2,570 2,413 2,468 4,600
2023/02/02 2,396 2,415 2,396 2,413 2,800
2023/02/01 2,391 2,400 2,381 2,396 2,200
2023/01/31 2,400 2,403 2,388 2,391 1,500
2023/01/30 2,411 2,420 2,402 2,405 1,100
2023/01/27 2,411 2,415 2,381 2,411 1,900
2023/01/26 2,416 2,416 2,376 2,400 3,800
2023/01/25 2,437 2,437 2,405 2,415 1,300
2023/01/24 2,421 2,450 2,421 2,421 1,400
2023/01/23 2,388 2,447 2,388 2,415 3,700
2023/01/20 2,371 2,399 2,371 2,383 1,100
2023/01/19 2,401 2,402 2,354 2,399 1,600
2023/01/18 2,415 2,429 2,401 2,401 1,600
2023/01/17 2,450 2,479 2,407 2,420 2,800
2023/01/16 2,501 2,501 2,343 2,405 6,300
2023/01/13 2,328 2,559 2,328 2,530 14,900
2023/01/12 2,277 2,350 2,243 2,300 2,800
2023/01/11 2,248 2,268 2,248 2,267 800
2023/01/10 2,274 2,275 2,237 2,251 1,100
2023/01/06 2,260 2,260 2,240 2,260 1,200
2023/01/05 2,268 2,268 2,232 2,232 500
2023/01/04 2,254 2,271 2,221 2,244 2,000

このページの先頭へ