5698 (株)エンビプロ・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7651,8061,7181,798100,300899
2021-12-291,7941,8201,7731,77755,600888.50
2021-12-281,7991,8131,7801,79786,100898.50
2021-12-271,8301,8301,7731,78362,100891.50
2021-12-241,8151,8381,7821,798111,900899
2021-12-231,7851,8051,7731,80090,400900
2021-12-221,7401,8031,7401,766160,100883
2021-12-211,7341,7731,7101,735123,900867.50
2021-12-201,7411,7721,7061,710119,900855
2021-12-171,8001,8071,7551,768125,600884
2021-12-161,8351,8451,7831,791152,800895.50
2021-12-151,8061,8591,8051,83287,800916
2021-12-141,8251,8721,8011,808118,200904
2021-12-131,8711,9151,8361,844106,300922
2021-12-101,9201,9311,8401,854208,100927
2021-12-092,1432,1431,9371,960234,700980
2021-12-082,0302,0872,0032,043179,2001,021.50
2021-12-071,9372,0051,9251,998212,600999
2021-12-061,9641,9651,8831,924191,500962
2021-12-031,8712,0201,8702,014314,6001,007
2021-12-021,8981,9251,8401,866191,600933
2021-12-011,9011,9731,8511,938210,500969
2021-11-301,9211,9731,8971,897161,500948.50
2021-11-291,8941,9871,8691,914248,100957
2021-11-262,0272,0501,9461,974229,400987
2021-11-252,0882,0882,0362,03689,4001,018
2021-11-242,0742,0782,0272,048181,8001,024
2021-11-222,1102,1112,0522,073261,3001,036.50
2021-11-192,1862,2142,1272,144167,1001,072
2021-11-182,1162,1882,1042,168188,8001,084
2021-11-172,2302,2382,1272,146255,1001,073
2021-11-162,2462,2752,1802,218199,9001,109
2021-11-152,3302,3572,2122,232294,5001,116
2021-11-122,2082,3302,1912,311334,8001,155.50
2021-11-112,1822,2512,1702,197289,7001,098.50
2021-11-102,2562,3222,1602,185394,6001,092.50
2021-11-092,4442,4482,2202,251660,6001,125.50
2021-11-082,6492,6492,4642,471404,0001,235.50
2021-11-052,7232,8182,6372,644424,4001,322
2021-11-042,5802,7372,5552,723384,9001,361.50
2021-11-022,5412,6482,5012,612343,2001,306
2021-11-012,5572,5752,4422,517343,5001,258.50
2021-10-292,4912,5482,4542,528263,2001,264
2021-10-282,5482,5832,4142,466457,6001,233
2021-10-272,6402,6602,5552,598276,2001,299
2021-10-262,5702,6342,5172,630369,1001,315
2021-10-252,6702,7892,5392,602767,1001,301
2021-10-222,6032,6442,5192,594758,1001,297
2021-10-212,5912,8022,5552,6711,147,6001,335.50
2021-10-202,6152,6152,4802,541452,6001,270.50
2021-10-192,6142,7152,5512,624722,6001,312
2021-10-182,4772,6232,4342,596800,6001,298
2021-10-152,3462,4902,3232,413695,5001,206.50
2021-10-142,3012,3502,1712,275415,3001,137.50
2021-10-132,3152,4262,3042,325495,5001,162.50
2021-10-122,2972,4142,2212,330763,9001,165
2021-10-112,1422,2542,1302,247576,7001,123.50
2021-10-081,9202,1091,9202,092382,8001,046
2021-10-071,9311,9921,8881,904188,000952
2021-10-061,9502,0221,9071,923250,600961.50
2021-10-051,8861,9671,8191,948441,200974
2021-10-042,0552,0771,8741,925447,000962.50
2021-10-012,0372,0791,9582,045396,0001,022.50
2021-09-301,9502,1301,9002,057844,8001,028.50
2021-09-291,7331,9441,7331,935477,400967.50
2021-09-281,7751,7841,7301,766159,500883
2021-09-271,8241,8241,7571,783241,700891.50
2021-09-241,8341,8641,7971,811301,900905.50
2021-09-221,7911,8041,7021,754323,100877
2021-09-211,7891,8221,7301,783340,300891.50
2021-09-171,7001,8501,6851,847442,700923.50
2021-09-161,7501,7591,6631,720221,100860
2021-09-151,6881,7411,6651,732231,400866
2021-09-141,6181,7321,6161,717427,400858.50
2021-09-131,6001,6091,5601,600140,300800
2021-09-101,5611,6141,5511,590154,800795
2021-09-091,5801,5801,5421,56585,800782.50
2021-09-081,5501,5891,5391,586112,500793
2021-09-071,5941,6011,5501,558130,500779
2021-09-061,5851,6151,5451,594178,500797
2021-09-031,6211,6351,5581,565191,100782.50
2021-09-021,6481,6521,5831,623209,700811.50
2021-09-011,5781,7051,5551,639385,000819.50
2021-08-311,6331,6561,5901,590285,100795
2021-08-301,5451,5981,5311,596212,900798
2021-08-271,5221,5591,5051,505162,900752.50
2021-08-261,5001,5451,4951,541164,700770.50
2021-08-251,5131,5301,4731,491164,600745.50
2021-08-241,4471,4991,4351,486182,300743
2021-08-231,4111,4791,4051,435184,100717.50
2021-08-201,4361,4501,3651,377285,600688.50
2021-08-191,4941,5181,4511,451240,000725.50
2021-08-181,5551,5641,4501,500316,700750
2021-08-171,6011,6191,5281,582246,600791
2021-08-161,6091,6391,5011,608531,800804
2021-08-131,5311,6801,5191,6681,276,000834
2021-08-121,3921,5481,3601,4982,037,600749
2021-08-111,2991,3091,2231,249238,800624.50
2021-08-101,2521,2881,2411,28897,300644
2021-08-061,2701,2911,2481,24965,200624.50
2021-08-051,2631,2751,2261,270119,500635
2021-08-041,3251,3251,2641,271101,600635.50
2021-08-031,3021,3261,2921,310157,300655
2021-08-021,2771,3061,2621,288125,400644
2021-07-301,2771,2771,2451,26392,700631.50
2021-07-291,2801,3041,2661,29196,600645.50
2021-07-281,3151,3221,2501,263182,800631.50
2021-07-271,2791,3141,2661,312154,300656
2021-07-261,2441,2871,2421,272124,000636
2021-07-211,2581,2621,2211,221102,900610.50
2021-07-201,2381,2611,2211,228168,200614
2021-07-191,2991,2991,2381,247201,200623.50
2021-07-161,2671,3131,2551,310197,500655
2021-07-151,2991,2991,2271,268278,500634
2021-07-141,3231,3351,2891,315319,100657.50
2021-07-131,2501,3211,2321,314416,000657
2021-07-121,2501,2621,2281,240109,100620
2021-07-091,1801,2271,1801,220155,700610
2021-07-081,2411,2511,1841,188180,100594
2021-07-071,2351,2821,2281,241333,500620.50
2021-07-061,1401,2821,1361,261565,400630.50
2021-07-051,1861,1881,1421,142152,000571
2021-07-021,1671,1971,1641,18883,900594
2021-07-011,2271,2271,1581,165251,900582.50
2021-06-301,2351,2391,1931,228133,900614
2021-06-291,2151,2521,2101,239133,700619.50
2021-06-281,2621,2771,2461,250170,600625
2021-06-251,2091,2491,1921,246204,000623
2021-06-241,2131,2161,1771,197164,600598.50
2021-06-231,2331,2401,1951,208122,600604
2021-06-221,2651,2651,2191,233121,300616.50
2021-06-211,2101,2401,2011,205191,000602.50
2021-06-181,3061,3081,2561,264185,800632
2021-06-171,3371,3401,2921,314269,600657
2021-06-161,2801,3151,2661,315271,600657.50
2021-06-151,2621,2781,2511,276151,800638
2021-06-141,2201,2631,2021,260181,200630
2021-06-111,2391,2471,2071,210192,100605
2021-06-101,2831,2901,2411,255187,400627.50
2021-06-091,2251,2771,2151,262218,500631
2021-06-081,2161,2511,2121,219148,800609.50
2021-06-071,2181,2861,2181,228397,400614
2021-06-041,2351,2501,1861,204253,000602
2021-06-031,2231,2401,1831,200369,600600
2021-06-021,1391,2081,1321,207448,100603.50
2021-06-011,1301,1401,0961,128228,200564
2021-05-311,0801,1271,0631,127384,900563.50
2021-05-281,0751,0751,0481,063116,500531.50
2021-05-271,0821,0921,0431,046179,300523
2021-05-261,0661,0871,0451,083155,800541.50
2021-05-251,0611,1141,0611,078423,300539
2021-05-241,0311,0651,0061,059570,600529.50
2021-05-211,0561,0881,0101,016498,500508
2021-05-201,0911,1181,0681,083305,700541.50
2021-05-199981,1549951,105824,700552.50
2021-05-189411,0009371,000227,900500
2021-05-171,0451,045911924642,600462
2021-05-141,0781,1001,0151,065208,000532.50
2021-05-131,0311,0831,0241,057159,500528.50
2021-05-121,1311,1451,0411,054298,900527
2021-05-111,1301,1701,1171,128241,500564
2021-05-101,1131,1641,0951,134243,300567
2021-05-071,0671,1361,0461,127411,200563.50
2021-05-061,0231,0591,0161,055127,000527.50
2021-04-301,0241,0531,0091,014183,500507
2021-04-281,0101,0189931,01461,700507
2021-04-279941,01198099578,800497.50
2021-04-269991,00796598087,600490
2021-04-231,0231,025986988108,300494
2021-04-229911,0239801,023138,300511.50
2021-04-21976992958980108,800490
2021-04-209891,006972999107,700499.50
2021-04-191,0081,008983994100,500497
2021-04-161,0111,0179721,007111,400503.50
2021-04-151,0281,0379961,002156,200501
2021-04-141,0421,0901,0071,018298,300509
2021-04-131,0061,0419931,037192,500518.50
2021-04-121,0301,0821,0101,010554,300505
2021-04-091,0311,0449991,006222,500503
2021-04-089801,0389571,038309,100519
2021-04-07933991933991143,900495.50
2021-04-06951961924933108,300466.50
2021-04-05965977929944198,200472
2021-04-021,0221,022960967254,300483.50
2021-04-011,0221,0309851,008322,400504
2021-03-319571,0449571,020435,200510
2021-03-30950993926963361,900481.50
2021-03-299831,032941948676,500474
2021-03-26918965890950418,500475
2021-03-25863917862909269,300454.50
2021-03-24873880839861221,900430.50
2021-03-23842917842892655,600446
2021-03-22821856820841185,600420.50
2021-03-19823843812834145,300417
2021-03-18825826804819109,000409.50
2021-03-1784184382582896,600414
2021-03-1684585182385199,100425.50
2021-03-15854870836853125,700426.50
2021-03-12830859815853140,000426.50
2021-03-11832853813830125,200415
2021-03-10842842808818227,900409
2021-03-09816869794849445,400424.50
2021-03-08799823794806101,400403
2021-03-05803805766789121,400394.50
2021-03-04824832796810147,100405
2021-03-03830849814836193,300418
2021-03-02815831788821245,000410.50
2021-03-01808816765800411,400400
2021-02-26734785734778216,500389
2021-02-2577877874374491,900372
2021-02-24755796752759135,000379.50
2021-02-2273876273475583,300377.50
2021-02-19728730705717104,200358.50
2021-02-18767767727740141,700370
2021-02-1776777476277050,400385
2021-02-1677678576777578,400387.50
2021-02-15786800757787155,000393.50
2021-02-12810810773784227,400392
2021-02-10763825757807563,700403.50
2021-02-09792792754763765,500381.50
2021-02-0867569367569253,900346
2021-02-0568468467167520,900337.50
2021-02-0468568866867734,500338.50
2021-02-0368068967368224,900341
2021-02-0267068166067954,000339.50
2021-02-0165067865067144,900335.50
2021-01-29683683650656111,700328
2021-01-28657681641681125,300340.50
2021-01-2767968666566765,000333.50
2021-01-2670970967868250,700341
2021-01-2570070268369977,500349.50
2021-01-2272072069270491,900352
2021-01-21731743706712117,600356
2021-01-20734742710738140,400369
2021-01-19740754723731236,200365.50
2021-01-18708743705736301,200368
2021-01-15698705660698186,500349
2021-01-14725728660678267,100339
2021-01-13690744685738250,300369
2021-01-1265468065168066,100340
2021-01-0867067264565384,800326.50
2021-01-0765967465866067,000330
2021-01-0665368065065777,600328.50
2021-01-05668668636652143,700326
2021-01-04705705671674102,500337

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