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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 477 | 488 | 475 | 485 | 75,900 | 485 |
| 2025-04-17 | 463 | 474 | 463 | 474 | 74,700 | 474 |
| 2025-04-16 | 464 | 468 | 461 | 463 | 68,600 | 463 |
| 2025-04-15 | 457 | 468 | 456 | 460 | 71,500 | 460 |
| 2025-04-14 | 450 | 463 | 448 | 456 | 73,200 | 456 |
| 2025-04-11 | 435 | 446 | 426 | 443 | 109,200 | 443 |
| 2025-04-10 | 437 | 439 | 429 | 439 | 130,300 | 439 |
| 2025-04-09 | 406 | 416 | 399 | 405 | 179,500 | 405 |
| 2025-04-08 | 398 | 427 | 398 | 414 | 191,200 | 414 |
| 2025-04-07 | 384 | 411 | 378 | 390 | 227,400 | 390 |
| 2025-04-04 | 442 | 445 | 415 | 420 | 203,600 | 420 |
| 2025-04-03 | 436 | 455 | 435 | 455 | 117,400 | 455 |
| 2025-04-02 | 469 | 469 | 458 | 458 | 100,300 | 458 |
| 2025-04-01 | 474 | 484 | 464 | 464 | 133,700 | 464 |
| 2025-03-31 | 459 | 459 | 447 | 451 | 90,200 | 451 |
| 2025-03-28 | 476 | 476 | 461 | 462 | 62,000 | 462 |
| 2025-03-27 | 474 | 474 | 463 | 472 | 54,500 | 472 |
| 2025-03-26 | 476 | 480 | 464 | 474 | 65,100 | 474 |
| 2025-03-25 | 487 | 489 | 471 | 471 | 56,900 | 471 |
| 2025-03-24 | 486 | 489 | 472 | 479 | 105,900 | 479 |
| 2025-03-21 | 487 | 493 | 480 | 485 | 101,200 | 485 |
| 2025-03-19 | 485 | 499 | 485 | 494 | 130,300 | 494 |
| 2025-03-18 | 473 | 483 | 467 | 482 | 136,400 | 482 |
| 2025-03-17 | 470 | 476 | 468 | 472 | 80,500 | 472 |
| 2025-03-14 | 471 | 477 | 467 | 467 | 121,000 | 467 |
| 2025-03-13 | 465 | 476 | 460 | 471 | 158,800 | 471 |
| 2025-03-12 | 456 | 465 | 456 | 465 | 116,300 | 465 |
| 2025-03-11 | 448 | 458 | 447 | 454 | 131,400 | 454 |
| 2025-03-10 | 450 | 459 | 450 | 454 | 105,000 | 454 |
| 2025-03-07 | 438 | 457 | 433 | 450 | 141,000 | 450 |
| 2025-03-06 | 432 | 440 | 430 | 440 | 81,800 | 440 |
| 2025-03-05 | 424 | 438 | 424 | 433 | 158,300 | 433 |
| 2025-03-04 | 422 | 423 | 410 | 421 | 101,800 | 421 |
| 2025-03-03 | 413 | 420 | 411 | 418 | 90,600 | 418 |
| 2025-02-28 | 412 | 414 | 406 | 406 | 54,400 | 406 |
| 2025-02-27 | 410 | 415 | 409 | 415 | 64,500 | 415 |
| 2025-02-26 | 410 | 413 | 405 | 405 | 107,300 | 405 |
| 2025-02-25 | 419 | 419 | 410 | 414 | 147,300 | 414 |
| 2025-02-21 | 420 | 435 | 412 | 415 | 871,300 | 415 |
| 2025-02-20 | 391 | 391 | 382 | 384 | 38,400 | 384 |
| 2025-02-19 | 389 | 393 | 388 | 389 | 32,100 | 389 |
| 2025-02-18 | 384 | 389 | 382 | 389 | 41,400 | 389 |
| 2025-02-17 | 379 | 388 | 377 | 383 | 102,700 | 383 |
| 2025-02-14 | 391 | 392 | 377 | 378 | 246,400 | 378 |
| 2025-02-13 | 404 | 407 | 401 | 403 | 86,300 | 403 |
| 2025-02-12 | 405 | 405 | 400 | 401 | 61,900 | 401 |
| 2025-02-10 | 399 | 402 | 396 | 398 | 41,300 | 398 |
| 2025-02-07 | 399 | 402 | 398 | 398 | 61,700 | 398 |
| 2025-02-06 | 399 | 404 | 399 | 401 | 58,200 | 401 |
| 2025-02-05 | 394 | 400 | 394 | 396 | 52,100 | 396 |
| 2025-02-04 | 404 | 404 | 392 | 392 | 48,300 | 392 |
| 2025-02-03 | 401 | 402 | 395 | 396 | 54,000 | 396 |
| 2025-01-31 | 402 | 405 | 400 | 401 | 30,500 | 401 |
| 2025-01-30 | 407 | 407 | 401 | 402 | 40,800 | 402 |
| 2025-01-29 | 411 | 411 | 404 | 405 | 40,100 | 405 |
| 2025-01-28 | 399 | 414 | 397 | 413 | 111,800 | 413 |
| 2025-01-27 | 396 | 402 | 396 | 401 | 72,300 | 401 |
| 2025-01-24 | 392 | 394 | 389 | 390 | 31,100 | 390 |
| 2025-01-23 | 395 | 395 | 385 | 386 | 56,800 | 386 |
| 2025-01-22 | 396 | 397 | 390 | 396 | 65,400 | 396 |
| 2025-01-21 | 382 | 390 | 380 | 390 | 43,400 | 390 |
| 2025-01-20 | 371 | 380 | 371 | 380 | 34,000 | 380 |
| 2025-01-17 | 364 | 374 | 361 | 372 | 54,100 | 372 |
| 2025-01-16 | 373 | 375 | 365 | 366 | 201,100 | 366 |
| 2025-01-15 | 383 | 384 | 372 | 372 | 129,400 | 372 |
| 2025-01-14 | 391 | 391 | 377 | 381 | 137,800 | 381 |
| 2025-01-10 | 395 | 395 | 391 | 391 | 42,300 | 391 |
| 2025-01-09 | 406 | 406 | 395 | 395 | 92,200 | 395 |
| 2025-01-08 | 409 | 411 | 407 | 407 | 33,400 | 407 |
| 2025-01-07 | 415 | 415 | 407 | 412 | 33,300 | 412 |
| 2025-01-06 | 411 | 413 | 409 | 409 | 49,300 | 409 |
分割・併合履歴 ： [2022-04-18]1株→2株 [2017-12-27]1株→2株