1. HOME >
  2. 株価時系列 >
  3. 5698 >
  4. 2020年

5698 (株)エンビプロ・ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30671712665703157,400351.50
2020-12-29654674636671108,800335.50
2020-12-28673695644650147,600325
2020-12-25636707636673337,500336.50
2020-12-24606653603645182,400322.50
2020-12-2359060159059741,000298.50
2020-12-2261561758658993,600294.50
2020-12-2164765462563233,400316
2020-12-1863864862064073,300320
2020-12-17681685633633118,300316.50
2020-12-1670070667268888,100344
2020-12-15650708634693214,800346.50
2020-12-1463064463064437,000322
2020-12-1162263860762884,200314
2020-12-10620665604632170,800316
2020-12-0960762659961473,200307
2020-12-0861962159961348,800306.50
2020-12-07630668595609247,800304.50
2020-12-04590618586613105,700306.50
2020-12-0356659356659048,100295
2020-12-0257557556156538,100282.50
2020-12-0156056754856561,000282.50
2020-11-30612616556559135,300279.50
2020-11-27614618596604106,000302
2020-11-26574645569620249,500310
2020-11-2556057755556649,300283
2020-11-2457057655255934,600279.50
2020-11-2055355654655620,400278
2020-11-1957058455355338,400276.50
2020-11-1857358055757191,400285.50
2020-11-1754354853554821,000274
2020-11-1653554453354429,400272
2020-11-1353953953053510,200267.50
2020-11-1254254653854330,000271.50
2020-11-1153754053454017,000270
2020-11-1054054252453131,500265.50
2020-11-0953854153454022,300270
2020-11-0652853852853829,700269
2020-11-0551952951752911,800264.50
2020-11-0452952951652219,500261
2020-11-0251552050251720,200258.50
2020-10-3053753749851463,700257
2020-10-2953554153053719,300268.50
2020-10-2854954953554420,300272
2020-10-2754655053455020,700275
2020-10-2656356354854921,000274.50
2020-10-2356456655056630,700283
2020-10-2254557353856689,100283
2020-10-2153555852853568,800267.50
2020-10-2052552752352510,700262.50
2020-10-1952552852352816,200264
2020-10-1652652952352415,700262
2020-10-1552753252552519,900262.50
2020-10-1453554553053418,200267
2020-10-1354554953553623,100268
2020-10-1254955554554715,800273.50
2020-10-0955856355155319,100276.50
2020-10-0857157156056318,500281.50
2020-10-0757057156456710,900283.50
2020-10-0658058056557219,200286
2020-10-0556357755657365,000286.50
2020-10-0257857854855335,800276.50
2020-09-3060261057857828,500289
2020-09-2959860959560230,200301
2020-09-2859260058760053,100300
2020-09-2558258957858945,300294.50
2020-09-2457858057257927,100289.50
2020-09-2357858157257930,000289.50
2020-09-1857458357258235,900291
2020-09-1756858056356719,800283.50
2020-09-1656658456657216,700286
2020-09-1556756956256512,500282.50
2020-09-1457757855956919,800284.50
2020-09-1159559556957932,200289.50
2020-09-1055559455459458,700297
2020-09-0954055253854822,400274
2020-09-0854355353755128,300275.50
2020-09-0753054552654335,200271.50
2020-09-0451553351553121,100265.50
2020-09-0352552651852416,400262
2020-09-0253053051852314,200261.50
2020-09-0152852851852418,300262
2020-08-3152552952252515,700262.50
2020-08-2852953151051943,200259.50
2020-08-2753554052153056,400265
2020-08-2651952651952617,200263
2020-08-2551852851752231,100261
2020-08-2451651851151818,200259
2020-08-2151652451651910,800259.50
2020-08-2052552851651618,100258
2020-08-195265285235259,800262.50
2020-08-1853053152252615,500263
2020-08-1753553552653410,800267
2020-08-1453553752953315,800266.50
2020-08-1352253652153663,400268
2020-08-1254654853854521,300272.50
2020-08-1152154151654119,100270.50
2020-08-0752252451552114,200260.50
2020-08-0652552951751912,200259.50
2020-08-0552053251852520,700262.50
2020-08-0452053051853037,300265
2020-08-0350451349951324,800256.50
2020-07-3151951948448846,000244
2020-07-3050851950751011,300255
2020-07-2951751750450525,400252.50
2020-07-2852953451852014,000260
2020-07-2752552951752811,600264
2020-07-2253453651852542,800262.50
2020-07-2152052251351822,000259
2020-07-2052552951551742,400258.50
2020-07-1753453452152323,200261.50
2020-07-1653753852852922,900264.50
2020-07-1553453853153831,100269
2020-07-1453053452453123,200265.50
2020-07-1352453352253321,500266.50
2020-07-1053053051751728,200258.50
2020-07-0954154153153132,300265.50
2020-07-0854454854054320,800271.50
2020-07-0756656653954726,400273.50
2020-07-0653855753855628,100278
2020-07-0353454853454225,400271
2020-07-0256956953453744,500268.50
2020-07-0158658655356044,100280
2020-06-3059459457558427,200292
2020-06-2958359457359374,200296.50
2020-06-2659560458558582,200292.50
2020-06-2559860058459384,400296.50
2020-06-2460561160460725,700303.50
2020-06-2360861359960539,900302.50
2020-06-2260660659760435,200302
2020-06-1960060959660848,600304
2020-06-1860660659460133,200300.50
2020-06-1760761059660042,200300
2020-06-1659861859860672,900303
2020-06-15618625598598101,600299
2020-06-1262565262264858,800324
2020-06-1169069065965968,200329.50
2020-06-1068869567869332,500346.50
2020-06-0968969368268835,600344
2020-06-0870570568868951,600344.50
2020-06-0569769968769221,400346
2020-06-0469670068169742,400348.50
2020-06-0369970568169460,100347
2020-06-0268869768069638,600348
2020-06-0167968767767835,600339
2020-05-2967567667067040,200335
2020-05-2867769167667765,200338.50
2020-05-2768968966667675,400338
2020-05-26665697662674118,900337
2020-05-2563064662663544,300317.50
2020-05-2263063860861351,000306.50
2020-05-2161061660161544,800307.50
2020-05-2060660959860728,900303.50
2020-05-1960061158759655,300298
2020-05-1859859858059449,200297
2020-05-1555756754955822,100279
2020-05-1457757755755731,700278.50
2020-05-1358558556857914,800289.50
2020-05-1260060057657827,100289
2020-05-1159159458059432,900297
2020-05-0855857254857125,900285.50
2020-05-0753555853555028,400275
2020-05-0155255352953054,300265
2020-04-3055956755055858,100279
2020-04-2855555654554933,300274.50
2020-04-2754756254155742,500278.50
2020-04-2455055553954831,100274
2020-04-2352654552654033,000270
2020-04-2252652750951524,900257.50
2020-04-2153854551252736,000263.50
2020-04-2053254353253811,000269
2020-04-1754155452953232,000266
2020-04-1652753552153216,700266
2020-04-1554654652252722,200263.50
2020-04-1453654653254125,300270.50
2020-04-1354454452853319,900266.50
2020-04-1055255253253825,000269
2020-04-0955855854355322,600276.50
2020-04-0853055552055524,800277.50
2020-04-0752953851052935,000264.50
2020-04-0649352248651932,600259.50
2020-04-0349649647649532,900247.50
2020-04-0252352349449631,900248
2020-04-0154455451652432,200262
2020-03-3155956653654536,500272.50
2020-03-3053155252155238,500276
2020-03-2755355352154538,900272.50
2020-03-2653253251052350,300261.50
2020-03-2555055051853845,300269
2020-03-2448251848251694,300258
2020-03-2343046943046666,500233
2020-03-1945545541942557,700212.50
2020-03-1848149445445457,400227
2020-03-1744947543647181,800235.50
2020-03-1645848045045144,600225.50
2020-03-13433463428450104,200225
2020-03-12495518481481104,700240.50
2020-03-1153755051851976,000259.50
2020-03-1049253848653799,100268.50
2020-03-0954654651252173,300260.50
2020-03-0659559556556551,900282.50
2020-03-0561162360060539,700302.50
2020-03-0459562059560925,600304.50
2020-03-0365165160660658,400303
2020-03-0259264859262164,400310.50
2020-02-28626631611612163,800306
2020-02-2766267565965982,600329.50
2020-02-2666167265867176,500335.50
2020-02-25661677661669100,400334.50
2020-02-2168871068770637,400353
2020-02-2069469868368783,300343.50
2020-02-1967069167068633,600343
2020-02-1868969266866842,800334
2020-02-1769069968368745,800343.50
2020-02-1470571169270171,100350.50
2020-02-1371872070671444,100357
2020-02-1272573171672035,700360
2020-02-1073573871572257,200361
2020-02-0776577074074541,600372.50
2020-02-0675577075476447,800382
2020-02-05778780748753141,900376.50
2020-02-0476976975276319,600381.50
2020-02-0372675272674261,200371
2020-01-3174876474376151,300380.50
2020-01-30766768731736120,100368
2020-01-2979179275476885,100384
2020-01-2877579176879054,900395
2020-01-2778780077778462,400392
2020-01-24827839801810117,700405
2020-01-2384084082682844,200414
2020-01-2282684882683459,900417
2020-01-2183785283683645,700418
2020-01-2085086083683654,000418
2020-01-1786286984685269,600426
2020-01-16821867821862115,200431
2020-01-1581882881182180,900410.50
2020-01-1484685581781893,500409
2020-01-1086086384185565,700427.50
2020-01-0986187085486079,600430
2020-01-08863869824842177,200421
2020-01-07855877850875105,600437.50
2020-01-06851871846855123,100427.50

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