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 |
---|---|---|---|---|---|---|
2024-03-28 | 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