5698 (株)エンビプロ・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,4772,6232,4342,596800,6002,596
2021-10-152,3462,4902,3232,413695,5002,413
2021-10-142,3012,3502,1712,275415,3002,275
2021-10-132,3152,4262,3042,325495,5002,325
2021-10-122,2972,4142,2212,330763,9002,330
2021-10-112,1422,2542,1302,247576,7002,247
2021-10-081,9202,1091,9202,092382,8002,092
2021-10-071,9311,9921,8881,904188,0001,904
2021-10-061,9502,0221,9071,923250,6001,923
2021-10-051,8861,9671,8191,948441,2001,948
2021-10-042,0552,0771,8741,925447,0001,925
2021-10-012,0372,0791,9582,045396,0002,045
2021-09-301,9502,1301,9002,057844,8002,057
2021-09-291,7331,9441,7331,935477,4001,935
2021-09-281,7751,7841,7301,766159,5001,766
2021-09-271,8241,8241,7571,783241,7001,783
2021-09-241,8341,8641,7971,811301,9001,811
2021-09-221,7911,8041,7021,754323,1001,754
2021-09-211,7891,8221,7301,783340,3001,783
2021-09-171,7001,8501,6851,847442,7001,847
2021-09-161,7501,7591,6631,720221,1001,720
2021-09-151,6881,7411,6651,732231,4001,732
2021-09-141,6181,7321,6161,717427,4001,717
2021-09-131,6001,6091,5601,600140,3001,600
2021-09-101,5611,6141,5511,590154,8001,590
2021-09-091,5801,5801,5421,56585,8001,565
2021-09-081,5501,5891,5391,586112,5001,586
2021-09-071,5941,6011,5501,558130,5001,558
2021-09-061,5851,6151,5451,594178,5001,594
2021-09-031,6211,6351,5581,565191,1001,565
2021-09-021,6481,6521,5831,623209,7001,623
2021-09-011,5781,7051,5551,639385,0001,639
2021-08-311,6331,6561,5901,590285,1001,590
2021-08-301,5451,5981,5311,596212,9001,596
2021-08-271,5221,5591,5051,505162,9001,505
2021-08-261,5001,5451,4951,541164,7001,541
2021-08-251,5131,5301,4731,491164,6001,491
2021-08-241,4471,4991,4351,486182,3001,486
2021-08-231,4111,4791,4051,435184,1001,435
2021-08-201,4361,4501,3651,377285,6001,377
2021-08-191,4941,5181,4511,451240,0001,451
2021-08-181,5551,5641,4501,500316,7001,500
2021-08-171,6011,6191,5281,582246,6001,582
2021-08-161,6091,6391,5011,608531,8001,608
2021-08-131,5311,6801,5191,6681,276,0001,668
2021-08-121,3921,5481,3601,4982,037,6001,498
2021-08-111,2991,3091,2231,249238,8001,249
2021-08-101,2521,2881,2411,28897,3001,288
2021-08-061,2701,2911,2481,24965,2001,249
2021-08-051,2631,2751,2261,270119,5001,270
2021-08-041,3251,3251,2641,271101,6001,271
2021-08-031,3021,3261,2921,310157,3001,310
2021-08-021,2771,3061,2621,288125,4001,288
2021-07-301,2771,2771,2451,26392,7001,263
2021-07-291,2801,3041,2661,29196,6001,291
2021-07-281,3151,3221,2501,263182,8001,263
2021-07-271,2791,3141,2661,312154,3001,312
2021-07-261,2441,2871,2421,272124,0001,272
2021-07-211,2581,2621,2211,221102,9001,221
2021-07-201,2381,2611,2211,228168,2001,228
2021-07-191,2991,2991,2381,247201,2001,247
2021-07-161,2671,3131,2551,310197,5001,310
2021-07-151,2991,2991,2271,268278,5001,268
2021-07-141,3231,3351,2891,315319,1001,315
2021-07-131,2501,3211,2321,314416,0001,314
2021-07-121,2501,2621,2281,240109,1001,240
2021-07-091,1801,2271,1801,220155,7001,220
2021-07-081,2411,2511,1841,188180,1001,188
2021-07-071,2351,2821,2281,241333,5001,241
2021-07-061,1401,2821,1361,261565,4001,261
2021-07-051,1861,1881,1421,142152,0001,142
2021-07-021,1671,1971,1641,18883,9001,188
2021-07-011,2271,2271,1581,165251,9001,165
2021-06-301,2351,2391,1931,228133,9001,228
2021-06-291,2151,2521,2101,239133,7001,239
2021-06-281,2621,2771,2461,250170,6001,250
2021-06-251,2091,2491,1921,246204,0001,246
2021-06-241,2131,2161,1771,197164,6001,197
2021-06-231,2331,2401,1951,208122,6001,208
2021-06-221,2651,2651,2191,233121,3001,233
2021-06-211,2101,2401,2011,205191,0001,205
2021-06-181,3061,3081,2561,264185,8001,264
2021-06-171,3371,3401,2921,314269,6001,314
2021-06-161,2801,3151,2661,315271,6001,315
2021-06-151,2621,2781,2511,276151,8001,276
2021-06-141,2201,2631,2021,260181,2001,260
2021-06-111,2391,2471,2071,210192,1001,210
2021-06-101,2831,2901,2411,255187,4001,255
2021-06-091,2251,2771,2151,262218,5001,262
2021-06-081,2161,2511,2121,219148,8001,219
2021-06-071,2181,2861,2181,228397,4001,228
2021-06-041,2351,2501,1861,204253,0001,204
2021-06-031,2231,2401,1831,200369,6001,200
2021-06-021,1391,2081,1321,207448,1001,207
2021-06-011,1301,1401,0961,128228,2001,128
2021-05-311,0801,1271,0631,127384,9001,127
2021-05-281,0751,0751,0481,063116,5001,063
2021-05-271,0821,0921,0431,046179,3001,046
2021-05-261,0661,0871,0451,083155,8001,083
2021-05-251,0611,1141,0611,078423,3001,078
2021-05-241,0311,0651,0061,059570,6001,059
2021-05-211,0561,0881,0101,016498,5001,016
2021-05-201,0911,1181,0681,083305,7001,083
2021-05-199981,1549951,105824,7001,105
2021-05-189411,0009371,000227,9001,000
2021-05-171,0451,045911924642,600924
2021-05-141,0781,1001,0151,065208,0001,065
2021-05-131,0311,0831,0241,057159,5001,057
2021-05-121,1311,1451,0411,054298,9001,054
2021-05-111,1301,1701,1171,128241,5001,128
2021-05-101,1131,1641,0951,134243,3001,134
2021-05-071,0671,1361,0461,127411,2001,127
2021-05-061,0231,0591,0161,055127,0001,055
2021-04-301,0241,0531,0091,014183,5001,014
2021-04-281,0101,0189931,01461,7001,014
2021-04-279941,01198099578,800995
2021-04-269991,00796598087,600980
2021-04-231,0231,025986988108,300988
2021-04-229911,0239801,023138,3001,023
2021-04-21976992958980108,800980
2021-04-209891,006972999107,700999
2021-04-191,0081,008983994100,500994
2021-04-161,0111,0179721,007111,4001,007
2021-04-151,0281,0379961,002156,2001,002
2021-04-141,0421,0901,0071,018298,3001,018
2021-04-131,0061,0419931,037192,5001,037
2021-04-121,0301,0821,0101,010554,3001,010
2021-04-091,0311,0449991,006222,5001,006
2021-04-089801,0389571,038309,1001,038
2021-04-07933991933991143,900991
2021-04-06951961924933108,300933
2021-04-05965977929944198,200944
2021-04-021,0221,022960967254,300967
2021-04-011,0221,0309851,008322,4001,008
2021-03-319571,0449571,020435,2001,020
2021-03-30950993926963361,900963
2021-03-299831,032941948676,500948
2021-03-26918965890950418,500950
2021-03-25863917862909269,300909
2021-03-24873880839861221,900861
2021-03-23842917842892655,600892
2021-03-22821856820841185,600841
2021-03-19823843812834145,300834
2021-03-18825826804819109,000819
2021-03-1784184382582896,600828
2021-03-1684585182385199,100851
2021-03-15854870836853125,700853
2021-03-12830859815853140,000853
2021-03-11832853813830125,200830
2021-03-10842842808818227,900818
2021-03-09816869794849445,400849
2021-03-08799823794806101,400806
2021-03-05803805766789121,400789
2021-03-04824832796810147,100810
2021-03-03830849814836193,300836
2021-03-02815831788821245,000821
2021-03-01808816765800411,400800
2021-02-26734785734778216,500778
2021-02-2577877874374491,900744
2021-02-24755796752759135,000759
2021-02-2273876273475583,300755
2021-02-19728730705717104,200717
2021-02-18767767727740141,700740
2021-02-1776777476277050,400770
2021-02-1677678576777578,400775
2021-02-15786800757787155,000787
2021-02-12810810773784227,400784
2021-02-10763825757807563,700807
2021-02-09792792754763765,500763
2021-02-0867569367569253,900692
2021-02-0568468467167520,900675
2021-02-0468568866867734,500677
2021-02-0368068967368224,900682
2021-02-0267068166067954,000679
2021-02-0165067865067144,900671
2021-01-29683683650656111,700656
2021-01-28657681641681125,300681
2021-01-2767968666566765,000667
2021-01-2670970967868250,700682
2021-01-2570070268369977,500699
2021-01-2272072069270491,900704
2021-01-21731743706712117,600712
2021-01-20734742710738140,400738
2021-01-19740754723731236,200731
2021-01-18708743705736301,200736
2021-01-15698705660698186,500698
2021-01-14725728660678267,100678
2021-01-13690744685738250,300738
2021-01-1265468065168066,100680
2021-01-0867067264565384,800653
2021-01-0765967465866067,000660
2021-01-0665368065065777,600657
2021-01-05668668636652143,700652
2021-01-04705705671674102,500674

分割・併合履歴 : [2017-12-27]1株→2株