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
2026/05/12 3,700 3,700 3,480 3,515 8,300
2026/05/11 3,530 3,710 3,530 3,630 11,700
2026/05/08 3,520 3,520 3,455 3,520 5,500
2026/05/07 3,415 3,570 3,405 3,520 13,700
2026/05/01 3,365 3,420 3,365 3,405 3,400
2026/04/30 3,440 3,505 3,360 3,360 7,500
2026/04/28 3,325 3,440 3,300 3,440 14,900
2026/04/27 3,520 3,520 3,300 3,365 17,600
2026/04/24 3,605 3,610 3,480 3,520 16,400
2026/04/23 3,660 3,660 3,570 3,600 6,600
2026/04/22 3,740 3,740 3,605 3,610 7,500
2026/04/21 3,710 3,865 3,650 3,780 24,500
2026/04/20 3,730 3,810 3,700 3,700 9,500
2026/04/17 3,850 3,895 3,730 3,755 9,600
2026/04/16 3,810 3,915 3,810 3,835 6,300
2026/04/15 4,000 4,010 3,810 3,810 19,300
2026/04/14 3,900 4,005 3,805 4,005 30,800
2026/04/13 3,850 3,985 3,805 3,890 31,200
2026/04/10 3,850 3,850 3,660 3,755 17,800
2026/04/09 3,740 3,850 3,685 3,830 23,800
2026/04/08 3,600 3,700 3,580 3,600 10,300
2026/04/07 3,660 3,780 3,550 3,555 15,900
2026/04/06 3,685 3,830 3,660 3,675 21,100
2026/04/03 3,560 3,660 3,520 3,615 17,500
2026/03/27 3,410 3,480 3,315 3,390 13,400
2026/03/26 3,515 3,535 3,410 3,440 12,300
2026/03/25 3,245 3,640 3,195 3,515 32,000
2026/03/24 3,325 3,350 3,185 3,185 16,000
2026/03/23 3,030 3,290 3,000 3,270 40,700
2026/03/19 2,981 2,981 2,910 2,977 1,300
2026/03/18 2,960 3,050 2,960 3,050 400
2026/03/17 2,979 3,030 2,957 2,957 900
2026/03/16 2,935 3,040 2,929 2,929 2,600
2026/03/13 2,880 2,890 2,879 2,888 700
2026/03/12 2,950 2,950 2,901 2,901 600
2026/03/11 2,943 2,974 2,916 2,971 2,800
2026/03/10 2,927 2,994 2,927 2,993 1,000
2026/03/09 3,045 3,050 2,840 2,883 4,300
2026/03/06 3,060 3,160 3,045 3,045 700
2026/03/05 3,015 3,270 2,962 3,130 11,200
2026/03/04 3,010 3,135 2,915 2,915 6,700
2026/03/03 3,345 3,345 3,150 3,150 14,200
2026/03/02 3,330 3,345 3,195 3,345 19,400
2026/02/27 3,155 3,225 3,095 3,150 14,400
2026/02/26 3,130 3,230 3,035 3,155 25,500
2026/02/25 3,270 3,275 3,030 3,130 10,100
2026/02/24 3,085 3,300 3,085 3,200 22,300
2026/02/20 2,998 3,090 2,931 3,015 13,800
2026/02/19 2,853 3,100 2,853 2,964 30,800
2026/02/18 2,749 2,810 2,749 2,803 3,300
2026/02/17 2,688 2,749 2,683 2,721 1,400
2026/02/16 2,715 2,718 2,685 2,713 4,800
2026/02/13 2,781 2,837 2,701 2,710 20,500
2026/02/12 2,968 2,968 2,866 2,964 11,400
2026/02/10 2,911 2,940 2,884 2,905 3,900
2026/02/09 2,940 2,950 2,901 2,902 3,200
2026/02/06 2,853 2,934 2,853 2,906 1,600
2026/02/05 2,882 2,934 2,880 2,880 2,000
2026/02/04 2,905 2,905 2,812 2,896 3,000
2026/02/03 2,781 2,881 2,781 2,881 2,600
2026/02/02 2,801 2,851 2,751 2,783 4,300
2026/01/30 2,820 2,863 2,810 2,810 1,100
2026/01/29 2,840 2,847 2,840 2,847 1,400
2026/01/28 2,828 2,873 2,824 2,873 1,000
2026/01/27 2,919 2,919 2,865 2,865 1,200
2026/01/26 2,920 2,926 2,884 2,920 3,400
2026/01/23 2,904 2,972 2,904 2,926 6,100
2026/01/22 2,890 2,971 2,872 2,950 2,400
2026/01/21 2,845 2,889 2,800 2,876 2,900
2026/01/20 2,930 2,952 2,881 2,895 2,800
2026/01/19 2,970 2,970 2,909 2,911 2,400
2026/01/16 2,955 2,955 2,908 2,953 2,300
2026/01/15 2,959 2,976 2,924 2,969 1,700
2026/01/14 2,923 2,960 2,903 2,959 2,900
2026/01/13 2,939 2,960 2,915 2,954 3,000
2026/01/09 2,929 2,929 2,869 2,889 3,400
2026/01/08 2,983 2,990 2,914 2,976 5,400
2026/01/07 2,958 3,010 2,910 2,998 6,400
2026/01/06 2,997 3,010 2,901 2,991 9,400
2026/01/05 3,000 3,150 2,908 2,986 45,000

このページの先頭へ