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
2023-06-08565567552557256,100557
2023-06-07583590565566420,500566
2023-06-06610611587589304,400589
2023-06-05597610595607188,000607
2023-06-02579590578587122,100587
2023-06-0158659058158294,800582
2023-05-31585598583584153,500584
2023-05-3058558957558590,500585
2023-05-2958859258458695,100586
2023-05-26577585572579122,400579
2023-05-2559059057357692,000576
2023-05-2457958557958554,300585
2023-05-23587597579579111,200579
2023-05-2257858857758746,800587
2023-05-1957958857858088,200580
2023-05-18560569560569109,900569
2023-05-17562562552555119,500555
2023-05-16568573559562117,400562
2023-05-15592592568569217,500569
2023-05-12600601593598107,500598
2023-05-11603606593594117,100594
2023-05-10604620602610160,200610
2023-05-09597608597602110,500602
2023-05-0859659959359654,500596
2023-05-0259560059159883,100598
2023-05-0159959959459868,100598
2023-04-28592600590594152,900594
2023-04-27577589576589227,000589
2023-04-26588591577577198,800577
2023-04-25600605594594102,300594
2023-04-2460360560060357,200603
2023-04-21601604594600120,100600
2023-04-20605612601605106,900605
2023-04-1960961160560767,700607
2023-04-1860361260260985,800609
2023-04-1760460659860379,800603
2023-04-14604610601606102,200606
2023-04-13594604591603118,900603
2023-04-1260260859860292,000602
2023-04-1159960359659982,400599
2023-04-1059159758859582,300595
2023-04-0759460059059192,700591
2023-04-06597606592592108,000592
2023-04-05610614600605153,500605
2023-04-04633637619619190,100619
2023-04-03637642627631132,600631
2023-03-31643652634635157,900635
2023-03-30626646620642200,200642
2023-03-29607625605625170,700625
2023-03-28606607597604139,100604
2023-03-27581605580596174,600596
2023-03-24573578548576293,800576
2023-03-23583583563574239,800574
2023-03-22603603588588255,600588
2023-03-20604604584587391,600587
2023-03-17610613597610245,800610
2023-03-16631638613615364,400615
2023-03-15680680659659275,100659
2023-03-14694694665670342,400670
2023-03-13723723694712285,400712
2023-03-10741752737738115,200738
2023-03-0974675574274778,100747
2023-03-08743769740749196,800749
2023-03-07735746731743169,100743
2023-03-0673374673173691,000736
2023-03-03729733721731123,800731
2023-03-0274075472572591,900725
2023-03-01729746725729103,400729
2023-02-28716748716732125,900732
2023-02-27709725709722118,600722
2023-02-24738738711717101,500717
2023-02-22740758724725176,400725
2023-02-21719764719755207,900755
2023-02-2071172070872051,000720
2023-02-1772172871071255,800712
2023-02-1671673271472181,400721
2023-02-15720721698717113,800717
2023-02-14708721706713102,200713
2023-02-13706710691699228,800699
2023-02-10726738720721114,200721
2023-02-0971671871071544,900715
2023-02-0870971670471665,800716
2023-02-0771472071071037,300710
2023-02-0672673071071167,900711
2023-02-0373773972172657,000726
2023-02-0275775973573761,400737
2023-02-0175676174675265,000752
2023-01-3176077475775972,400759
2023-01-30753762746762132,100762
2023-01-2776077075475588,800755
2023-01-2676877875776086,500760
2023-01-25761778747771147,300771
2023-01-24748769748752160,000752
2023-01-23725748722739144,000739
2023-01-2071272470571855,100718
2023-01-1970771870271254,300712
2023-01-1870272069771059,300710
2023-01-1770170769670240,500702
2023-01-1670771169770144,200701
2023-01-1373073271571687,800716
2023-01-1272272571171372,300713
2023-01-1170372670172076,000720
2023-01-1068470368469846,200698
2023-01-0667168466667786,800677
2023-01-0568968967467691,000676
2023-01-0469670068568575,400685

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