5698 (株)エンビプロ・ホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 965 | 965 | 892 | 900 | 635,400 | 900 |
| 2026-02-06 | 875 | 937 | 857 | 935 | 617,700 | 935 |
| 2026-02-05 | 891 | 948 | 868 | 884 | 653,100 | 884 |
| 2026-02-04 | 876 | 897 | 868 | 885 | 366,900 | 885 |
| 2026-02-03 | 821 | 860 | 809 | 856 | 332,600 | 856 |
| 2026-02-02 | 859 | 887 | 789 | 800 | 736,300 | 800 |
| 2026-01-30 | 850 | 865 | 826 | 858 | 415,600 | 858 |
| 2026-01-29 | 835 | 842 | 808 | 835 | 536,100 | 835 |
| 2026-01-28 | 894 | 894 | 838 | 843 | 494,900 | 843 |
| 2026-01-27 | 908 | 921 | 872 | 902 | 425,500 | 902 |
| 2026-01-26 | 868 | 951 | 865 | 905 | 872,800 | 905 |
| 2026-01-23 | 880 | 925 | 868 | 873 | 662,800 | 873 |
| 2026-01-22 | 970 | 995 | 865 | 894 | 866,900 | 894 |
| 2026-01-21 | 940 | 1,003 | 914 | 949 | 1,100,700 | 949 |
| 2026-01-20 | 1,105 | 1,150 | 950 | 998 | 3,688,400 | 998 |
| 2026-01-19 | 910 | 1,045 | 900 | 1,045 | 2,425,200 | 1,045 |
| 2026-01-16 | 1,078 | 1,125 | 865 | 895 | 4,092,200 | 895 |
| 2026-01-15 | 915 | 1,070 | 865 | 984 | 8,090,900 | 984 |
| 2026-01-14 | 865 | 925 | 813 | 925 | 2,543,600 | 925 |
| 2026-01-13 | 775 | 775 | 730 | 775 | 932,600 | 775 |
| 2026-01-09 | 653 | 684 | 643 | 675 | 481,300 | 675 |
| 2026-01-08 | 660 | 698 | 648 | 654 | 883,000 | 654 |
| 2026-01-07 | 642 | 655 | 627 | 650 | 559,700 | 650 |
| 2026-01-06 | 609 | 613 | 605 | 613 | 111,300 | 613 |
| 2026-01-05 | 625 | 626 | 604 | 604 | 193,200 | 604 |
分割・併合履歴 ： [2022-04-18]1株→2株 [2017-12-27]1株→2株