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
2024-03-2852053051952675,700526
2024-03-2752052652052363,800523
2024-03-2651951951451642,100516
2024-03-2552452752052065,000520
2024-03-2253153252352787,400527
2024-03-2153253552453089,300530
2024-03-1953353652753175,300531
2024-03-1852253452253287,100532
2024-03-1551552451552056,700520
2024-03-1451152051151946,100519
2024-03-1352952950951395,900513
2024-03-12504523497522121,100522
2024-03-11529529501508134,400508
2024-03-08525540525533149,200533
2024-03-07535537518521102,700521
2024-03-06535540523528199,400528
2024-03-05515530508527416,500527
2024-03-04496507496505128,300505
2024-03-0149749949149581,300495
2024-02-2949349849049559,300495
2024-02-28489499489493100,800493
2024-02-27492492484489206,700489
2024-02-26490500485493171,200493
2024-02-22492494484490149,200490
2024-02-21496497488488185,100488
2024-02-20509509496497181,900497
2024-02-19504505492504228,700504
2024-02-16492508479504229,700504
2024-02-15520520485487380,300487
2024-02-14531532521521126,800521
2024-02-13567570531532398,700532
2024-02-0959059358459172,100591
2024-02-08592593579592100,800592
2024-02-0759159658859151,100591
2024-02-0660260259159367,300593
2024-02-0559360359060378,300603
2024-02-0260060259159570,500595
2024-02-01608608594597113,700597
2024-01-3161461660361588,100615
2024-01-30628639617619528,900619
2024-01-29632640626630141,700630
2024-01-26624632616620113,600620
2024-01-2561062460661998,200619
2024-01-2460660960160454,600604
2024-01-2362062260760769,400607
2024-01-2262662661461491,100614
2024-01-1962062861561683,200616
2024-01-1861262060761865,000618
2024-01-17631641615616139,400616
2024-01-1662762861161167,900611
2024-01-1562963061562093,300620
2024-01-12615631614624249,900624
2024-01-1160360759860584,400605
2024-01-1060060359959953,700599
2024-01-0960060859560046,700600
2024-01-0560160159259385,500593
2024-01-04577603575602129,100602

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