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
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

このページの先頭へ