5698 (株)エンビプロ・ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0870672670471797,400717
2022-12-0770470970170389,500703
2022-12-06730736704707167,400707
2022-12-05729744729736143,500736
2022-12-027028546977271,404,200727
2022-12-0172572871271244,800712
2022-11-3073773771772085,700720
2022-11-29741758735740113,600740
2022-11-28760760741745102,700745
2022-11-2575975974875561,900755
2022-11-2475576374675680,800756
2022-11-2275275574475089,500750
2022-11-2174575274075263,600752
2022-11-18723747722745148,000745
2022-11-1772573371872754,600727
2022-11-1672572972072858,600728
2022-11-15699721693717119,600717
2022-11-1470671169369389,700693
2022-11-11712719695702115,600702
2022-11-10684709684702120,400702
2022-11-09706712686689255,300689
2022-11-08716744705707530,700707
2022-11-07747776740776150,300776
2022-11-0474775273974674,500746
2022-11-0274575774274469,200744
2022-11-01749755740753144,100753
2022-10-31759760741750174,100750
2022-10-28770777756756210,800756
2022-10-27773775755771130,600771
2022-10-26773778761771145,600771
2022-10-25776778758776142,900776
2022-10-24748764748761116,000761
2022-10-2173375073173385,700733
2022-10-20733743727743104,800743
2022-10-19747749736743104,800743
2022-10-1875075474274863,900748
2022-10-1773074773074372,200743
2022-10-14747747728735104,600735
2022-10-1375175172973298,900732
2022-10-12742749735749115,100749
2022-10-11771771743749170,500749
2022-10-07780790773777137,200777
2022-10-06783809783788149,200788
2022-10-05792803774782150,600782
2022-10-04795799777777143,200777
2022-10-03786793766783130,400783
2022-09-30785791772786147,000786
2022-09-29814814786791144,200791
2022-09-28826827775789275,800789
2022-09-27839841819832108,100832
2022-09-26826832811819162,100819
2022-09-22828851817851190,400851
2022-09-21867870831832284,500832
2022-09-20863892861882174,400882
2022-09-16888893868870200,200870
2022-09-15902916894912126,900912
2022-09-14885919880901203,400901
2022-09-13907945902918346,100918
2022-09-12909918893896206,000896
2022-09-09876900873900221,100900
2022-09-08871876855865210,600865
2022-09-07865869851863185,000863
2022-09-06863877852866219,400866
2022-09-05874879860867210,500867
2022-09-02930933873874370,100874
2022-09-01943954914915369,400915
2022-08-31966975937962388,300962
2022-08-30988991953983432,200983
2022-08-299551,013955996412,200996
2022-08-261,0161,020975985372,300985
2022-08-259731,003961992414,100992
2022-08-249551,030950962857,000962
2022-08-23903944903925463,400925
2022-08-22895925875909377,400909
2022-08-19889925880893535,300893
2022-08-188259178218881,060,000888
2022-08-17789813777813287,700813
2022-08-16800800768768139,900768
2022-08-15784802772796258,700796
2022-08-126707936707861,037,800786
2022-08-10789789756762378,400762
2022-08-09810810788789234,100789
2022-08-08801807790800207,000800
2022-08-05762779762779122,100779
2022-08-04781785766766157,700766
2022-08-03783792778780141,400780
2022-08-02805805780783239,400783
2022-08-01793803786801177,300801
2022-07-29785790777788129,400788
2022-07-28784784762777213,200777
2022-07-27766774760769129,000769
2022-07-26762765756761107,600761
2022-07-25774777760762108,600762
2022-07-22775775760765119,400765
2022-07-21763773760768118,500768
2022-07-20750762749755110,200755
2022-07-1973774373574383,600743
2022-07-1574474572673790,400737
2022-07-14740744734740104,100740
2022-07-1374575974274597,600745
2022-07-12775775746747157,300747
2022-07-11774784769778138,600778
2022-07-08761783759764173,800764
2022-07-07761761734753181,400753
2022-07-06770770751762140,200762
2022-07-05779790776777107,100777
2022-07-04789789764780143,000780
2022-07-01800803759776325,400776
2022-06-30829829794794230,900794
2022-06-29828843817836228,400836
2022-06-28858879848867189,300867
2022-06-27857857837843105,600843
2022-06-2484184983783876,100838
2022-06-2384485282282884,300828
2022-06-22860864833836102,500836
2022-06-21833855831841119,800841
2022-06-20850852817822110,800822
2022-06-17829842820836181,200836
2022-06-16877878853853169,900853
2022-06-15891893855862212,300862
2022-06-14893900880891161,600891
2022-06-13896905888901167,400901
2022-06-10936936917920203,800920
2022-06-09950954938947152,500947
2022-06-08943949933947115,400947
2022-06-07944950930930136,000930
2022-06-06925944911944130,300944
2022-06-03944947932935186,700935
2022-06-02930936919931146,100931
2022-06-01928937922932144,700932
2022-05-31931939903934286,400934
2022-05-30955956934936251,500936
2022-05-27934948927942213,900942
2022-05-26935945918919191,600919
2022-05-25955956930930245,900930
2022-05-24980990963964215,900964
2022-05-23972994948982420,800982
2022-05-20960984954984219,100984
2022-05-19943973937958203,000958
2022-05-181,0211,025962973424,200973
2022-05-171,0361,0369841,002559,5001,002
2022-05-161,0281,0421,0011,042762,8001,042
2022-05-13882913882892298,400892
2022-05-12871893868870214,000870
2022-05-11902906883883217,400883
2022-05-10917925888902265,500902
2022-05-09968971945947263,000947
2022-05-06973985949978233,300978
2022-05-029911,027982986233,400986
2022-04-289841,0129731,001233,4001,001
2022-04-279891,006966977397,700977
2022-04-261,0141,0219901,007167,9001,007
2022-04-259901,0299701,012170,5001,012
2022-04-221,0141,0471,0101,028199,7001,028
2022-04-211,0451,0601,0271,038250,0001,038
2022-04-201,0531,0751,0041,018264,6001,018
2022-04-191,0791,0791,0291,059202,0001,059
2022-04-181,0301,0399901,019257,9001,019
2022-04-152,0952,1072,0502,059123,1001,029.50
2022-04-142,1482,1482,0362,096214,8001,048
2022-04-132,0602,1502,0602,148170,7001,074
2022-04-122,0892,1122,0102,035192,0001,017.50
2022-04-112,2352,2752,1072,113326,9001,056.50
2022-04-082,1802,2332,1522,205338,5001,102.50
2022-04-072,1452,1502,0682,139224,7001,069.50
2022-04-062,1252,1772,0822,158214,8001,079
2022-04-052,0542,1752,0542,126361,0001,063
2022-04-041,9902,0681,9702,038272,5001,019
2022-04-012,0472,0611,9702,006390,2001,003
2022-03-312,1402,1892,0322,078707,5001,039
2022-03-302,0102,3321,9862,1842,519,6001,092
2022-03-291,9001,9861,8551,9861,399,300993
2022-03-281,6591,6591,5751,586215,200793
2022-03-251,6831,6831,6251,647233,300823.50
2022-03-241,6301,6871,6171,683276,100841.50
2022-03-231,6631,6631,5601,607245,900803.50
2022-03-221,6991,6991,6021,640308,000820
2022-03-181,5761,6491,5671,637300,600818.50
2022-03-171,5061,5551,5001,544234,200772
2022-03-161,5391,5391,4581,487268,100743.50
2022-03-151,5771,5881,4751,530583,400765
2022-03-141,4501,5671,4351,553565,300776.50
2022-03-111,3561,4251,3501,393185,100696.50
2022-03-101,3311,3691,3231,356189,700678
2022-03-091,2811,3301,2551,301203,700650.50
2022-03-081,4071,4151,2551,266570,500633
2022-03-071,3721,4261,3431,396519,400698
2022-03-041,4941,4941,3451,368487,500684
2022-03-031,4221,4591,4051,440343,600720
2022-03-021,3331,3901,3201,379244,400689.50
2022-03-011,3501,3671,3311,331114,600665.50
2022-02-281,3231,3551,3081,340156,100670
2022-02-251,3021,3571,2891,338229,600669
2022-02-241,2611,2991,2371,260220,800630
2022-02-221,2661,2841,2391,261100,800630.50
2022-02-211,2981,3001,2711,27999,800639.50
2022-02-181,2861,3241,2801,31195,700655.50
2022-02-171,3181,3241,2861,306110,400653
2022-02-161,3311,3471,2951,298146,500649
2022-02-151,3281,3471,3061,311104,300655.50
2022-02-141,3291,3401,2921,331207,200665.50
2022-02-101,3901,3991,3311,359294,200679.50
2022-02-091,4001,4111,3491,382340,400691
2022-02-081,4861,5101,3951,400629,300700
2022-02-071,6551,6941,6221,670286,600835
2022-02-041,6001,6491,5761,642141,500821
2022-02-031,6541,6541,5811,597134,700798.50
2022-02-021,5961,6261,5781,61996,300809.50
2022-02-011,5981,6271,5201,537170,700768.50
2022-01-311,5771,6111,5461,592126,900796
2022-01-281,4861,5481,4691,548284,600774
2022-01-271,5481,5641,4781,486136,900743
2022-01-261,4811,5391,4811,519110,500759.50
2022-01-251,5701,5701,4701,477183,000738.50
2022-01-241,5731,6001,5441,585140,500792.50
2022-01-211,6051,6301,5671,613162,600806.50
2022-01-201,5541,6471,5281,645125,500822.50
2022-01-191,6131,6481,5701,585145,900792.50
2022-01-181,6561,6871,6321,653122,700826.50
2022-01-171,7081,7171,6591,667126,800833.50
2022-01-141,7491,7551,7141,725145,900862.50
2022-01-131,7701,7981,7601,769149,000884.50
2022-01-121,6951,8061,6801,793134,600896.50
2022-01-111,7371,7471,6521,691155,500845.50
2022-01-071,7851,8211,7171,747157,100873.50
2022-01-061,8061,8401,7681,768177,900884
2022-01-051,8281,8701,7731,798151,400899
2022-01-041,8411,8411,7551,812108,100906

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