5698 (株)エンビプロ・ホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-1847748847548575,900485
2025-04-1746347446347474,700474
2025-04-1646446846146368,600463
2025-04-1545746845646071,500460
2025-04-1445046344845673,200456
2025-04-11435446426443109,200443
2025-04-10437439429439130,300439
2025-04-09406416399405179,500405
2025-04-08398427398414191,200414
2025-04-07384411378390227,400390
2025-04-04442445415420203,600420
2025-04-03436455435455117,400455
2025-04-02469469458458100,300458
2025-04-01474484464464133,700464
2025-03-3145945944745190,200451
2025-03-2847647646146262,000462
2025-03-2747447446347254,500472
2025-03-2647648046447465,100474
2025-03-2548748947147156,900471
2025-03-24486489472479105,900479
2025-03-21487493480485101,200485
2025-03-19485499485494130,300494
2025-03-18473483467482136,400482
2025-03-1747047646847280,500472
2025-03-14471477467467121,000467
2025-03-13465476460471158,800471
2025-03-12456465456465116,300465
2025-03-11448458447454131,400454
2025-03-10450459450454105,000454
2025-03-07438457433450141,000450
2025-03-0643244043044081,800440
2025-03-05424438424433158,300433
2025-03-04422423410421101,800421
2025-03-0341342041141890,600418
2025-02-2841241440640654,400406
2025-02-2741041540941564,500415
2025-02-26410413405405107,300405
2025-02-25419419410414147,300414
2025-02-21420435412415871,300415
2025-02-2039139138238438,400384
2025-02-1938939338838932,100389
2025-02-1838438938238941,400389
2025-02-17379388377383102,700383
2025-02-14391392377378246,400378
2025-02-1340440740140386,300403
2025-02-1240540540040161,900401
2025-02-1039940239639841,300398
2025-02-0739940239839861,700398
2025-02-0639940439940158,200401
2025-02-0539440039439652,100396
2025-02-0440440439239248,300392
2025-02-0340140239539654,000396
2025-01-3140240540040130,500401
2025-01-3040740740140240,800402
2025-01-2941141140440540,100405
2025-01-28399414397413111,800413
2025-01-2739640239640172,300401
2025-01-2439239438939031,100390
2025-01-2339539538538656,800386
2025-01-2239639739039665,400396
2025-01-2138239038039043,400390
2025-01-2037138037138034,000380
2025-01-1736437436137254,100372
2025-01-16373375365366201,100366
2025-01-15383384372372129,400372
2025-01-14391391377381137,800381
2025-01-1039539539139142,300391
2025-01-0940640639539592,200395
2025-01-0840941140740733,400407
2025-01-0741541540741233,300412
2025-01-0641141340940949,300409

分割・併合履歴 : [2022-04-18]1株→2株 [2017-12-27]1株→2株