5698 (株)エンビプロ・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 492 | 506 | 491 | 502 | 46,100 | 502 |
| 2024-09-06 | 510 | 514 | 502 | 512 | 76,500 | 512 |
| 2024-09-05 | 508 | 525 | 506 | 509 | 92,200 | 509 |
| 2024-09-04 | 505 | 512 | 498 | 504 | 127,400 | 504 |
| 2024-09-03 | 524 | 530 | 519 | 526 | 71,400 | 526 |
| 2024-09-02 | 507 | 527 | 501 | 525 | 126,200 | 525 |
| 2024-08-30 | 501 | 510 | 501 | 506 | 47,400 | 506 |
| 2024-08-29 | 504 | 507 | 501 | 504 | 29,800 | 504 |
| 2024-08-28 | 509 | 510 | 500 | 504 | 38,400 | 504 |
| 2024-08-27 | 498 | 509 | 496 | 509 | 95,100 | 509 |
| 2024-08-26 | 494 | 499 | 491 | 496 | 64,400 | 496 |
| 2024-08-23 | 510 | 515 | 493 | 497 | 228,600 | 497 |
| 2024-08-22 | 479 | 489 | 475 | 489 | 71,400 | 489 |
| 2024-08-21 | 475 | 480 | 473 | 477 | 53,300 | 477 |
| 2024-08-20 | 469 | 481 | 469 | 480 | 163,800 | 480 |
| 2024-08-19 | 458 | 470 | 457 | 463 | 77,600 | 463 |
| 2024-08-16 | 449 | 463 | 442 | 463 | 130,400 | 463 |
| 2024-08-15 | 447 | 453 | 443 | 447 | 80,600 | 447 |
| 2024-08-14 | 448 | 455 | 440 | 453 | 83,000 | 453 |
| 2024-08-13 | 418 | 470 | 418 | 455 | 283,400 | 455 |
| 2024-08-09 | 404 | 406 | 393 | 405 | 88,100 | 405 |
| 2024-08-08 | 391 | 401 | 388 | 396 | 112,800 | 396 |
| 2024-08-07 | 380 | 404 | 380 | 387 | 216,600 | 387 |
| 2024-08-06 | 357 | 403 | 357 | 396 | 231,300 | 396 |
| 2024-08-05 | 400 | 403 | 345 | 349 | 340,600 | 349 |
| 2024-08-02 | 458 | 458 | 422 | 422 | 283,400 | 422 |
| 2024-08-01 | 463 | 463 | 448 | 448 | 74,200 | 448 |
| 2024-07-31 | 458 | 471 | 457 | 470 | 62,200 | 470 |
| 2024-07-30 | 462 | 468 | 454 | 466 | 216,300 | 466 |
| 2024-07-29 | 455 | 463 | 454 | 462 | 82,200 | 462 |
| 2024-07-26 | 450 | 458 | 449 | 452 | 56,100 | 452 |
| 2024-07-25 | 455 | 455 | 445 | 448 | 133,000 | 448 |
| 2024-07-24 | 459 | 464 | 452 | 452 | 78,200 | 452 |
| 2024-07-23 | 454 | 462 | 453 | 460 | 103,600 | 460 |
| 2024-07-22 | 470 | 470 | 454 | 454 | 149,300 | 454 |
| 2024-07-19 | 471 | 471 | 466 | 470 | 96,300 | 470 |
| 2024-07-18 | 472 | 475 | 470 | 470 | 51,800 | 470 |
| 2024-07-17 | 473 | 478 | 472 | 475 | 60,500 | 475 |
| 2024-07-16 | 479 | 480 | 472 | 472 | 61,900 | 472 |
| 2024-07-12 | 474 | 482 | 474 | 481 | 76,000 | 481 |
| 2024-07-11 | 474 | 478 | 471 | 474 | 92,100 | 474 |
| 2024-07-10 | 474 | 476 | 468 | 474 | 77,600 | 474 |
| 2024-07-09 | 468 | 479 | 467 | 474 | 96,900 | 474 |
| 2024-07-08 | 475 | 475 | 465 | 469 | 175,100 | 469 |
| 2024-07-05 | 486 | 492 | 473 | 475 | 211,300 | 475 |
| 2024-07-04 | 482 | 506 | 482 | 490 | 298,800 | 490 |
| 2024-07-03 | 481 | 485 | 472 | 476 | 162,200 | 476 |
| 2024-07-02 | 482 | 484 | 473 | 481 | 159,300 | 481 |
| 2024-07-01 | 484 | 488 | 480 | 482 | 105,900 | 482 |
| 2024-06-28 | 485 | 488 | 479 | 479 | 78,200 | 479 |
| 2024-06-27 | 482 | 484 | 476 | 481 | 127,900 | 481 |
| 2024-06-26 | 487 | 490 | 477 | 482 | 257,400 | 482 |
| 2024-06-25 | 484 | 490 | 477 | 481 | 300,600 | 481 |
| 2024-06-24 | 478 | 490 | 476 | 483 | 593,500 | 483 |
| 2024-06-21 | 519 | 528 | 516 | 524 | 163,100 | 524 |
| 2024-06-20 | 530 | 534 | 522 | 527 | 52,600 | 527 |
| 2024-06-19 | 534 | 537 | 530 | 533 | 55,900 | 533 |
| 2024-06-18 | 529 | 534 | 529 | 532 | 49,700 | 532 |
| 2024-06-17 | 530 | 547 | 522 | 530 | 219,500 | 530 |
| 2024-06-14 | 530 | 530 | 519 | 527 | 101,400 | 527 |
| 2024-06-13 | 523 | 523 | 511 | 516 | 58,900 | 516 |
| 2024-06-12 | 523 | 526 | 521 | 521 | 37,200 | 521 |
| 2024-06-11 | 525 | 530 | 521 | 521 | 47,800 | 521 |
| 2024-06-10 | 515 | 520 | 514 | 520 | 41,700 | 520 |
| 2024-06-07 | 511 | 517 | 511 | 515 | 32,300 | 515 |
| 2024-06-06 | 517 | 517 | 510 | 511 | 42,700 | 511 |
| 2024-06-05 | 518 | 518 | 511 | 512 | 40,700 | 512 |
| 2024-06-04 | 511 | 523 | 511 | 523 | 45,800 | 523 |
| 2024-06-03 | 529 | 529 | 515 | 515 | 62,600 | 515 |
| 2024-05-31 | 508 | 515 | 507 | 515 | 48,600 | 515 |
| 2024-05-30 | 498 | 508 | 493 | 505 | 79,800 | 505 |
| 2024-05-29 | 508 | 508 | 499 | 499 | 33,400 | 499 |
| 2024-05-28 | 500 | 510 | 500 | 509 | 35,300 | 509 |
| 2024-05-27 | 501 | 504 | 498 | 499 | 45,500 | 499 |
| 2024-05-24 | 504 | 506 | 500 | 501 | 42,700 | 501 |
| 2024-05-23 | 510 | 510 | 502 | 508 | 51,900 | 508 |
| 2024-05-22 | 517 | 519 | 510 | 510 | 43,500 | 510 |
| 2024-05-21 | 518 | 525 | 516 | 516 | 56,500 | 516 |
| 2024-05-20 | 509 | 523 | 509 | 519 | 51,800 | 519 |
| 2024-05-17 | 512 | 515 | 509 | 512 | 54,500 | 512 |
| 2024-05-16 | 520 | 522 | 510 | 514 | 76,500 | 514 |
| 2024-05-15 | 528 | 528 | 521 | 527 | 45,400 | 527 |
| 2024-05-14 | 521 | 527 | 520 | 527 | 47,900 | 527 |
| 2024-05-13 | 515 | 520 | 515 | 520 | 25,700 | 520 |
| 2024-05-10 | 520 | 521 | 516 | 521 | 17,400 | 521 |
| 2024-05-09 | 519 | 521 | 513 | 519 | 25,400 | 519 |
| 2024-05-08 | 516 | 522 | 515 | 515 | 28,100 | 515 |
| 2024-05-07 | 513 | 519 | 513 | 519 | 26,000 | 519 |
| 2024-05-02 | 513 | 514 | 510 | 512 | 30,800 | 512 |
| 2024-05-01 | 521 | 522 | 512 | 512 | 28,300 | 512 |
| 2024-04-30 | 518 | 524 | 518 | 522 | 34,500 | 522 |
| 2024-04-26 | 519 | 520 | 510 | 517 | 166,400 | 517 |
| 2024-04-25 | 523 | 523 | 513 | 513 | 41,300 | 513 |
| 2024-04-24 | 519 | 522 | 516 | 519 | 42,000 | 519 |
| 2024-04-23 | 516 | 519 | 512 | 515 | 45,500 | 515 |
| 2024-04-22 | 512 | 520 | 505 | 510 | 83,900 | 510 |
| 2024-04-19 | 522 | 522 | 505 | 508 | 120,100 | 508 |
| 2024-04-18 | 520 | 527 | 519 | 522 | 25,300 | 522 |
| 2024-04-17 | 530 | 530 | 517 | 520 | 54,300 | 520 |
| 2024-04-16 | 539 | 539 | 526 | 529 | 81,000 | 529 |
| 2024-04-15 | 531 | 542 | 530 | 539 | 80,300 | 539 |
| 2024-04-12 | 533 | 539 | 533 | 537 | 47,400 | 537 |
| 2024-04-11 | 534 | 539 | 532 | 533 | 32,100 | 533 |
| 2024-04-10 | 539 | 542 | 534 | 538 | 43,500 | 538 |
| 2024-04-09 | 526 | 545 | 525 | 536 | 116,800 | 536 |
| 2024-04-08 | 528 | 534 | 525 | 527 | 60,800 | 527 |
| 2024-04-05 | 528 | 528 | 520 | 527 | 72,500 | 527 |
| 2024-04-04 | 521 | 536 | 516 | 535 | 142,100 | 535 |
| 2024-04-03 | 518 | 529 | 515 | 521 | 100,500 | 521 |
| 2024-04-02 | 540 | 542 | 521 | 521 | 88,600 | 521 |
| 2024-04-01 | 540 | 547 | 536 | 537 | 108,400 | 537 |
| 2024-03-29 | 530 | 537 | 527 | 536 | 80,100 | 536 |
| 2024-03-28 | 520 | 530 | 519 | 526 | 75,700 | 526 |
| 2024-03-27 | 520 | 526 | 520 | 523 | 63,800 | 523 |
| 2024-03-26 | 519 | 519 | 514 | 516 | 42,100 | 516 |
| 2024-03-25 | 524 | 527 | 520 | 520 | 65,000 | 520 |
| 2024-03-22 | 531 | 532 | 523 | 527 | 87,400 | 527 |
| 2024-03-21 | 532 | 535 | 524 | 530 | 89,300 | 530 |
| 2024-03-19 | 533 | 536 | 527 | 531 | 75,300 | 531 |
| 2024-03-18 | 522 | 534 | 522 | 532 | 87,100 | 532 |
| 2024-03-15 | 515 | 524 | 515 | 520 | 56,700 | 520 |
| 2024-03-14 | 511 | 520 | 511 | 519 | 46,100 | 519 |
| 2024-03-13 | 529 | 529 | 509 | 513 | 95,900 | 513 |
| 2024-03-12 | 504 | 523 | 497 | 522 | 121,100 | 522 |
| 2024-03-11 | 529 | 529 | 501 | 508 | 134,400 | 508 |
| 2024-03-08 | 525 | 540 | 525 | 533 | 149,200 | 533 |
| 2024-03-07 | 535 | 537 | 518 | 521 | 102,700 | 521 |
| 2024-03-06 | 535 | 540 | 523 | 528 | 199,400 | 528 |
| 2024-03-05 | 515 | 530 | 508 | 527 | 416,500 | 527 |
| 2024-03-04 | 496 | 507 | 496 | 505 | 128,300 | 505 |
| 2024-03-01 | 497 | 499 | 491 | 495 | 81,300 | 495 |
| 2024-02-29 | 493 | 498 | 490 | 495 | 59,300 | 495 |
| 2024-02-28 | 489 | 499 | 489 | 493 | 100,800 | 493 |
| 2024-02-27 | 492 | 492 | 484 | 489 | 206,700 | 489 |
| 2024-02-26 | 490 | 500 | 485 | 493 | 171,200 | 493 |
| 2024-02-22 | 492 | 494 | 484 | 490 | 149,200 | 490 |
| 2024-02-21 | 496 | 497 | 488 | 488 | 185,100 | 488 |
| 2024-02-20 | 509 | 509 | 496 | 497 | 181,900 | 497 |
| 2024-02-19 | 504 | 505 | 492 | 504 | 228,700 | 504 |
| 2024-02-16 | 492 | 508 | 479 | 504 | 229,700 | 504 |
| 2024-02-15 | 520 | 520 | 485 | 487 | 380,300 | 487 |
| 2024-02-14 | 531 | 532 | 521 | 521 | 126,800 | 521 |
| 2024-02-13 | 567 | 570 | 531 | 532 | 398,700 | 532 |
| 2024-02-09 | 590 | 593 | 584 | 591 | 72,100 | 591 |
| 2024-02-08 | 592 | 593 | 579 | 592 | 100,800 | 592 |
| 2024-02-07 | 591 | 596 | 588 | 591 | 51,100 | 591 |
| 2024-02-06 | 602 | 602 | 591 | 593 | 67,300 | 593 |
| 2024-02-05 | 593 | 603 | 590 | 603 | 78,300 | 603 |
| 2024-02-02 | 600 | 602 | 591 | 595 | 70,500 | 595 |
| 2024-02-01 | 608 | 608 | 594 | 597 | 113,700 | 597 |
| 2024-01-31 | 614 | 616 | 603 | 615 | 88,100 | 615 |
| 2024-01-30 | 628 | 639 | 617 | 619 | 528,900 | 619 |
| 2024-01-29 | 632 | 640 | 626 | 630 | 141,700 | 630 |
| 2024-01-26 | 624 | 632 | 616 | 620 | 113,600 | 620 |
| 2024-01-25 | 610 | 624 | 606 | 619 | 98,200 | 619 |
| 2024-01-24 | 606 | 609 | 601 | 604 | 54,600 | 604 |
| 2024-01-23 | 620 | 622 | 607 | 607 | 69,400 | 607 |
| 2024-01-22 | 626 | 626 | 614 | 614 | 91,100 | 614 |
| 2024-01-19 | 620 | 628 | 615 | 616 | 83,200 | 616 |
| 2024-01-18 | 612 | 620 | 607 | 618 | 65,000 | 618 |
| 2024-01-17 | 631 | 641 | 615 | 616 | 139,400 | 616 |
| 2024-01-16 | 627 | 628 | 611 | 611 | 67,900 | 611 |
| 2024-01-15 | 629 | 630 | 615 | 620 | 93,300 | 620 |
| 2024-01-12 | 615 | 631 | 614 | 624 | 249,900 | 624 |
| 2024-01-11 | 603 | 607 | 598 | 605 | 84,400 | 605 |
| 2024-01-10 | 600 | 603 | 599 | 599 | 53,700 | 599 |
| 2024-01-09 | 600 | 608 | 595 | 600 | 46,700 | 600 |
| 2024-01-05 | 601 | 601 | 592 | 593 | 85,500 | 593 |
| 2024-01-04 | 577 | 603 | 575 | 602 | 129,100 | 602 |
分割・併合履歴 ： [2022-04-18]1株→2株 [2017-12-27]1株→2株
