5698 (株)エンビプロ・ホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 565 | 567 | 552 | 557 | 256,100 | 557 |
2023-06-07 | 583 | 590 | 565 | 566 | 420,500 | 566 |
2023-06-06 | 610 | 611 | 587 | 589 | 304,400 | 589 |
2023-06-05 | 597 | 610 | 595 | 607 | 188,000 | 607 |
2023-06-02 | 579 | 590 | 578 | 587 | 122,100 | 587 |
2023-06-01 | 586 | 590 | 581 | 582 | 94,800 | 582 |
2023-05-31 | 585 | 598 | 583 | 584 | 153,500 | 584 |
2023-05-30 | 585 | 589 | 575 | 585 | 90,500 | 585 |
2023-05-29 | 588 | 592 | 584 | 586 | 95,100 | 586 |
2023-05-26 | 577 | 585 | 572 | 579 | 122,400 | 579 |
2023-05-25 | 590 | 590 | 573 | 576 | 92,000 | 576 |
2023-05-24 | 579 | 585 | 579 | 585 | 54,300 | 585 |
2023-05-23 | 587 | 597 | 579 | 579 | 111,200 | 579 |
2023-05-22 | 578 | 588 | 577 | 587 | 46,800 | 587 |
2023-05-19 | 579 | 588 | 578 | 580 | 88,200 | 580 |
2023-05-18 | 560 | 569 | 560 | 569 | 109,900 | 569 |
2023-05-17 | 562 | 562 | 552 | 555 | 119,500 | 555 |
2023-05-16 | 568 | 573 | 559 | 562 | 117,400 | 562 |
2023-05-15 | 592 | 592 | 568 | 569 | 217,500 | 569 |
2023-05-12 | 600 | 601 | 593 | 598 | 107,500 | 598 |
2023-05-11 | 603 | 606 | 593 | 594 | 117,100 | 594 |
2023-05-10 | 604 | 620 | 602 | 610 | 160,200 | 610 |
2023-05-09 | 597 | 608 | 597 | 602 | 110,500 | 602 |
2023-05-08 | 596 | 599 | 593 | 596 | 54,500 | 596 |
2023-05-02 | 595 | 600 | 591 | 598 | 83,100 | 598 |
2023-05-01 | 599 | 599 | 594 | 598 | 68,100 | 598 |
2023-04-28 | 592 | 600 | 590 | 594 | 152,900 | 594 |
2023-04-27 | 577 | 589 | 576 | 589 | 227,000 | 589 |
2023-04-26 | 588 | 591 | 577 | 577 | 198,800 | 577 |
2023-04-25 | 600 | 605 | 594 | 594 | 102,300 | 594 |
2023-04-24 | 603 | 605 | 600 | 603 | 57,200 | 603 |
2023-04-21 | 601 | 604 | 594 | 600 | 120,100 | 600 |
2023-04-20 | 605 | 612 | 601 | 605 | 106,900 | 605 |
2023-04-19 | 609 | 611 | 605 | 607 | 67,700 | 607 |
2023-04-18 | 603 | 612 | 602 | 609 | 85,800 | 609 |
2023-04-17 | 604 | 606 | 598 | 603 | 79,800 | 603 |
2023-04-14 | 604 | 610 | 601 | 606 | 102,200 | 606 |
2023-04-13 | 594 | 604 | 591 | 603 | 118,900 | 603 |
2023-04-12 | 602 | 608 | 598 | 602 | 92,000 | 602 |
2023-04-11 | 599 | 603 | 596 | 599 | 82,400 | 599 |
2023-04-10 | 591 | 597 | 588 | 595 | 82,300 | 595 |
2023-04-07 | 594 | 600 | 590 | 591 | 92,700 | 591 |
2023-04-06 | 597 | 606 | 592 | 592 | 108,000 | 592 |
2023-04-05 | 610 | 614 | 600 | 605 | 153,500 | 605 |
2023-04-04 | 633 | 637 | 619 | 619 | 190,100 | 619 |
2023-04-03 | 637 | 642 | 627 | 631 | 132,600 | 631 |
2023-03-31 | 643 | 652 | 634 | 635 | 157,900 | 635 |
2023-03-30 | 626 | 646 | 620 | 642 | 200,200 | 642 |
2023-03-29 | 607 | 625 | 605 | 625 | 170,700 | 625 |
2023-03-28 | 606 | 607 | 597 | 604 | 139,100 | 604 |
2023-03-27 | 581 | 605 | 580 | 596 | 174,600 | 596 |
2023-03-24 | 573 | 578 | 548 | 576 | 293,800 | 576 |
2023-03-23 | 583 | 583 | 563 | 574 | 239,800 | 574 |
2023-03-22 | 603 | 603 | 588 | 588 | 255,600 | 588 |
2023-03-20 | 604 | 604 | 584 | 587 | 391,600 | 587 |
2023-03-17 | 610 | 613 | 597 | 610 | 245,800 | 610 |
2023-03-16 | 631 | 638 | 613 | 615 | 364,400 | 615 |
2023-03-15 | 680 | 680 | 659 | 659 | 275,100 | 659 |
2023-03-14 | 694 | 694 | 665 | 670 | 342,400 | 670 |
2023-03-13 | 723 | 723 | 694 | 712 | 285,400 | 712 |
2023-03-10 | 741 | 752 | 737 | 738 | 115,200 | 738 |
2023-03-09 | 746 | 755 | 742 | 747 | 78,100 | 747 |
2023-03-08 | 743 | 769 | 740 | 749 | 196,800 | 749 |
2023-03-07 | 735 | 746 | 731 | 743 | 169,100 | 743 |
2023-03-06 | 733 | 746 | 731 | 736 | 91,000 | 736 |
2023-03-03 | 729 | 733 | 721 | 731 | 123,800 | 731 |
2023-03-02 | 740 | 754 | 725 | 725 | 91,900 | 725 |
2023-03-01 | 729 | 746 | 725 | 729 | 103,400 | 729 |
2023-02-28 | 716 | 748 | 716 | 732 | 125,900 | 732 |
2023-02-27 | 709 | 725 | 709 | 722 | 118,600 | 722 |
2023-02-24 | 738 | 738 | 711 | 717 | 101,500 | 717 |
2023-02-22 | 740 | 758 | 724 | 725 | 176,400 | 725 |
2023-02-21 | 719 | 764 | 719 | 755 | 207,900 | 755 |
2023-02-20 | 711 | 720 | 708 | 720 | 51,000 | 720 |
2023-02-17 | 721 | 728 | 710 | 712 | 55,800 | 712 |
2023-02-16 | 716 | 732 | 714 | 721 | 81,400 | 721 |
2023-02-15 | 720 | 721 | 698 | 717 | 113,800 | 717 |
2023-02-14 | 708 | 721 | 706 | 713 | 102,200 | 713 |
2023-02-13 | 706 | 710 | 691 | 699 | 228,800 | 699 |
2023-02-10 | 726 | 738 | 720 | 721 | 114,200 | 721 |
2023-02-09 | 716 | 718 | 710 | 715 | 44,900 | 715 |
2023-02-08 | 709 | 716 | 704 | 716 | 65,800 | 716 |
2023-02-07 | 714 | 720 | 710 | 710 | 37,300 | 710 |
2023-02-06 | 726 | 730 | 710 | 711 | 67,900 | 711 |
2023-02-03 | 737 | 739 | 721 | 726 | 57,000 | 726 |
2023-02-02 | 757 | 759 | 735 | 737 | 61,400 | 737 |
2023-02-01 | 756 | 761 | 746 | 752 | 65,000 | 752 |
2023-01-31 | 760 | 774 | 757 | 759 | 72,400 | 759 |
2023-01-30 | 753 | 762 | 746 | 762 | 132,100 | 762 |
2023-01-27 | 760 | 770 | 754 | 755 | 88,800 | 755 |
2023-01-26 | 768 | 778 | 757 | 760 | 86,500 | 760 |
2023-01-25 | 761 | 778 | 747 | 771 | 147,300 | 771 |
2023-01-24 | 748 | 769 | 748 | 752 | 160,000 | 752 |
2023-01-23 | 725 | 748 | 722 | 739 | 144,000 | 739 |
2023-01-20 | 712 | 724 | 705 | 718 | 55,100 | 718 |
2023-01-19 | 707 | 718 | 702 | 712 | 54,300 | 712 |
2023-01-18 | 702 | 720 | 697 | 710 | 59,300 | 710 |
2023-01-17 | 701 | 707 | 696 | 702 | 40,500 | 702 |
2023-01-16 | 707 | 711 | 697 | 701 | 44,200 | 701 |
2023-01-13 | 730 | 732 | 715 | 716 | 87,800 | 716 |
2023-01-12 | 722 | 725 | 711 | 713 | 72,300 | 713 |
2023-01-11 | 703 | 726 | 701 | 720 | 76,000 | 720 |
2023-01-10 | 684 | 703 | 684 | 698 | 46,200 | 698 |
2023-01-06 | 671 | 684 | 666 | 677 | 86,800 | 677 |
2023-01-05 | 689 | 689 | 674 | 676 | 91,000 | 676 |
2023-01-04 | 696 | 700 | 685 | 685 | 75,400 | 685 |
分割・併合履歴 : [2022-04-18]1株→2株 [2017-12-27]1株→2株