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
2021-12-30	1,765	1,806	1,718	1,798	100,300	899
2021-12-29	1,794	1,820	1,773	1,777	55,600	888.50
2021-12-28	1,799	1,813	1,780	1,797	86,100	898.50
2021-12-27	1,830	1,830	1,773	1,783	62,100	891.50
2021-12-24	1,815	1,838	1,782	1,798	111,900	899
2021-12-23	1,785	1,805	1,773	1,800	90,400	900
2021-12-22	1,740	1,803	1,740	1,766	160,100	883
2021-12-21	1,734	1,773	1,710	1,735	123,900	867.50
2021-12-20	1,741	1,772	1,706	1,710	119,900	855
2021-12-17	1,800	1,807	1,755	1,768	125,600	884
2021-12-16	1,835	1,845	1,783	1,791	152,800	895.50
2021-12-15	1,806	1,859	1,805	1,832	87,800	916
2021-12-14	1,825	1,872	1,801	1,808	118,200	904
2021-12-13	1,871	1,915	1,836	1,844	106,300	922
2021-12-10	1,920	1,931	1,840	1,854	208,100	927
2021-12-09	2,143	2,143	1,937	1,960	234,700	980
2021-12-08	2,030	2,087	2,003	2,043	179,200	1,021.50
2021-12-07	1,937	2,005	1,925	1,998	212,600	999
2021-12-06	1,964	1,965	1,883	1,924	191,500	962
2021-12-03	1,871	2,020	1,870	2,014	314,600	1,007
2021-12-02	1,898	1,925	1,840	1,866	191,600	933
2021-12-01	1,901	1,973	1,851	1,938	210,500	969
2021-11-30	1,921	1,973	1,897	1,897	161,500	948.50
2021-11-29	1,894	1,987	1,869	1,914	248,100	957
2021-11-26	2,027	2,050	1,946	1,974	229,400	987
2021-11-25	2,088	2,088	2,036	2,036	89,400	1,018
2021-11-24	2,074	2,078	2,027	2,048	181,800	1,024
2021-11-22	2,110	2,111	2,052	2,073	261,300	1,036.50
2021-11-19	2,186	2,214	2,127	2,144	167,100	1,072
2021-11-18	2,116	2,188	2,104	2,168	188,800	1,084
2021-11-17	2,230	2,238	2,127	2,146	255,100	1,073
2021-11-16	2,246	2,275	2,180	2,218	199,900	1,109
2021-11-15	2,330	2,357	2,212	2,232	294,500	1,116
2021-11-12	2,208	2,330	2,191	2,311	334,800	1,155.50
2021-11-11	2,182	2,251	2,170	2,197	289,700	1,098.50
2021-11-10	2,256	2,322	2,160	2,185	394,600	1,092.50
2021-11-09	2,444	2,448	2,220	2,251	660,600	1,125.50
2021-11-08	2,649	2,649	2,464	2,471	404,000	1,235.50
2021-11-05	2,723	2,818	2,637	2,644	424,400	1,322
2021-11-04	2,580	2,737	2,555	2,723	384,900	1,361.50
2021-11-02	2,541	2,648	2,501	2,612	343,200	1,306
2021-11-01	2,557	2,575	2,442	2,517	343,500	1,258.50
2021-10-29	2,491	2,548	2,454	2,528	263,200	1,264
2021-10-28	2,548	2,583	2,414	2,466	457,600	1,233
2021-10-27	2,640	2,660	2,555	2,598	276,200	1,299
2021-10-26	2,570	2,634	2,517	2,630	369,100	1,315
2021-10-25	2,670	2,789	2,539	2,602	767,100	1,301
2021-10-22	2,603	2,644	2,519	2,594	758,100	1,297
2021-10-21	2,591	2,802	2,555	2,671	1,147,600	1,335.50
2021-10-20	2,615	2,615	2,480	2,541	452,600	1,270.50
2021-10-19	2,614	2,715	2,551	2,624	722,600	1,312
2021-10-18	2,477	2,623	2,434	2,596	800,600	1,298
2021-10-15	2,346	2,490	2,323	2,413	695,500	1,206.50
2021-10-14	2,301	2,350	2,171	2,275	415,300	1,137.50
2021-10-13	2,315	2,426	2,304	2,325	495,500	1,162.50
2021-10-12	2,297	2,414	2,221	2,330	763,900	1,165
2021-10-11	2,142	2,254	2,130	2,247	576,700	1,123.50
2021-10-08	1,920	2,109	1,920	2,092	382,800	1,046
2021-10-07	1,931	1,992	1,888	1,904	188,000	952
2021-10-06	1,950	2,022	1,907	1,923	250,600	961.50
2021-10-05	1,886	1,967	1,819	1,948	441,200	974
2021-10-04	2,055	2,077	1,874	1,925	447,000	962.50
2021-10-01	2,037	2,079	1,958	2,045	396,000	1,022.50
2021-09-30	1,950	2,130	1,900	2,057	844,800	1,028.50
2021-09-29	1,733	1,944	1,733	1,935	477,400	967.50
2021-09-28	1,775	1,784	1,730	1,766	159,500	883
2021-09-27	1,824	1,824	1,757	1,783	241,700	891.50
2021-09-24	1,834	1,864	1,797	1,811	301,900	905.50
2021-09-22	1,791	1,804	1,702	1,754	323,100	877
2021-09-21	1,789	1,822	1,730	1,783	340,300	891.50
2021-09-17	1,700	1,850	1,685	1,847	442,700	923.50
2021-09-16	1,750	1,759	1,663	1,720	221,100	860
2021-09-15	1,688	1,741	1,665	1,732	231,400	866
2021-09-14	1,618	1,732	1,616	1,717	427,400	858.50
2021-09-13	1,600	1,609	1,560	1,600	140,300	800
2021-09-10	1,561	1,614	1,551	1,590	154,800	795
2021-09-09	1,580	1,580	1,542	1,565	85,800	782.50
2021-09-08	1,550	1,589	1,539	1,586	112,500	793
2021-09-07	1,594	1,601	1,550	1,558	130,500	779
2021-09-06	1,585	1,615	1,545	1,594	178,500	797
2021-09-03	1,621	1,635	1,558	1,565	191,100	782.50
2021-09-02	1,648	1,652	1,583	1,623	209,700	811.50
2021-09-01	1,578	1,705	1,555	1,639	385,000	819.50
2021-08-31	1,633	1,656	1,590	1,590	285,100	795
2021-08-30	1,545	1,598	1,531	1,596	212,900	798
2021-08-27	1,522	1,559	1,505	1,505	162,900	752.50
2021-08-26	1,500	1,545	1,495	1,541	164,700	770.50
2021-08-25	1,513	1,530	1,473	1,491	164,600	745.50
2021-08-24	1,447	1,499	1,435	1,486	182,300	743
2021-08-23	1,411	1,479	1,405	1,435	184,100	717.50
2021-08-20	1,436	1,450	1,365	1,377	285,600	688.50
2021-08-19	1,494	1,518	1,451	1,451	240,000	725.50
2021-08-18	1,555	1,564	1,450	1,500	316,700	750
2021-08-17	1,601	1,619	1,528	1,582	246,600	791
2021-08-16	1,609	1,639	1,501	1,608	531,800	804
2021-08-13	1,531	1,680	1,519	1,668	1,276,000	834
2021-08-12	1,392	1,548	1,360	1,498	2,037,600	749
2021-08-11	1,299	1,309	1,223	1,249	238,800	624.50
2021-08-10	1,252	1,288	1,241	1,288	97,300	644
2021-08-06	1,270	1,291	1,248	1,249	65,200	624.50
2021-08-05	1,263	1,275	1,226	1,270	119,500	635
2021-08-04	1,325	1,325	1,264	1,271	101,600	635.50
2021-08-03	1,302	1,326	1,292	1,310	157,300	655
2021-08-02	1,277	1,306	1,262	1,288	125,400	644
2021-07-30	1,277	1,277	1,245	1,263	92,700	631.50
2021-07-29	1,280	1,304	1,266	1,291	96,600	645.50
2021-07-28	1,315	1,322	1,250	1,263	182,800	631.50
2021-07-27	1,279	1,314	1,266	1,312	154,300	656
2021-07-26	1,244	1,287	1,242	1,272	124,000	636
2021-07-21	1,258	1,262	1,221	1,221	102,900	610.50
2021-07-20	1,238	1,261	1,221	1,228	168,200	614
2021-07-19	1,299	1,299	1,238	1,247	201,200	623.50
2021-07-16	1,267	1,313	1,255	1,310	197,500	655
2021-07-15	1,299	1,299	1,227	1,268	278,500	634
2021-07-14	1,323	1,335	1,289	1,315	319,100	657.50
2021-07-13	1,250	1,321	1,232	1,314	416,000	657
2021-07-12	1,250	1,262	1,228	1,240	109,100	620
2021-07-09	1,180	1,227	1,180	1,220	155,700	610
2021-07-08	1,241	1,251	1,184	1,188	180,100	594
2021-07-07	1,235	1,282	1,228	1,241	333,500	620.50
2021-07-06	1,140	1,282	1,136	1,261	565,400	630.50
2021-07-05	1,186	1,188	1,142	1,142	152,000	571
2021-07-02	1,167	1,197	1,164	1,188	83,900	594
2021-07-01	1,227	1,227	1,158	1,165	251,900	582.50
2021-06-30	1,235	1,239	1,193	1,228	133,900	614
2021-06-29	1,215	1,252	1,210	1,239	133,700	619.50
2021-06-28	1,262	1,277	1,246	1,250	170,600	625
2021-06-25	1,209	1,249	1,192	1,246	204,000	623
2021-06-24	1,213	1,216	1,177	1,197	164,600	598.50
2021-06-23	1,233	1,240	1,195	1,208	122,600	604
2021-06-22	1,265	1,265	1,219	1,233	121,300	616.50
2021-06-21	1,210	1,240	1,201	1,205	191,000	602.50
2021-06-18	1,306	1,308	1,256	1,264	185,800	632
2021-06-17	1,337	1,340	1,292	1,314	269,600	657
2021-06-16	1,280	1,315	1,266	1,315	271,600	657.50
2021-06-15	1,262	1,278	1,251	1,276	151,800	638
2021-06-14	1,220	1,263	1,202	1,260	181,200	630
2021-06-11	1,239	1,247	1,207	1,210	192,100	605
2021-06-10	1,283	1,290	1,241	1,255	187,400	627.50
2021-06-09	1,225	1,277	1,215	1,262	218,500	631
2021-06-08	1,216	1,251	1,212	1,219	148,800	609.50
2021-06-07	1,218	1,286	1,218	1,228	397,400	614
2021-06-04	1,235	1,250	1,186	1,204	253,000	602
2021-06-03	1,223	1,240	1,183	1,200	369,600	600
2021-06-02	1,139	1,208	1,132	1,207	448,100	603.50
2021-06-01	1,130	1,140	1,096	1,128	228,200	564
2021-05-31	1,080	1,127	1,063	1,127	384,900	563.50
2021-05-28	1,075	1,075	1,048	1,063	116,500	531.50
2021-05-27	1,082	1,092	1,043	1,046	179,300	523
2021-05-26	1,066	1,087	1,045	1,083	155,800	541.50
2021-05-25	1,061	1,114	1,061	1,078	423,300	539
2021-05-24	1,031	1,065	1,006	1,059	570,600	529.50
2021-05-21	1,056	1,088	1,010	1,016	498,500	508
2021-05-20	1,091	1,118	1,068	1,083	305,700	541.50
2021-05-19	998	1,154	995	1,105	824,700	552.50
2021-05-18	941	1,000	937	1,000	227,900	500
2021-05-17	1,045	1,045	911	924	642,600	462
2021-05-14	1,078	1,100	1,015	1,065	208,000	532.50
2021-05-13	1,031	1,083	1,024	1,057	159,500	528.50
2021-05-12	1,131	1,145	1,041	1,054	298,900	527
2021-05-11	1,130	1,170	1,117	1,128	241,500	564
2021-05-10	1,113	1,164	1,095	1,134	243,300	567
2021-05-07	1,067	1,136	1,046	1,127	411,200	563.50
2021-05-06	1,023	1,059	1,016	1,055	127,000	527.50
2021-04-30	1,024	1,053	1,009	1,014	183,500	507
2021-04-28	1,010	1,018	993	1,014	61,700	507
2021-04-27	994	1,011	980	995	78,800	497.50
2021-04-26	999	1,007	965	980	87,600	490
2021-04-23	1,023	1,025	986	988	108,300	494
2021-04-22	991	1,023	980	1,023	138,300	511.50
2021-04-21	976	992	958	980	108,800	490
2021-04-20	989	1,006	972	999	107,700	499.50
2021-04-19	1,008	1,008	983	994	100,500	497
2021-04-16	1,011	1,017	972	1,007	111,400	503.50
2021-04-15	1,028	1,037	996	1,002	156,200	501
2021-04-14	1,042	1,090	1,007	1,018	298,300	509
2021-04-13	1,006	1,041	993	1,037	192,500	518.50
2021-04-12	1,030	1,082	1,010	1,010	554,300	505
2021-04-09	1,031	1,044	999	1,006	222,500	503
2021-04-08	980	1,038	957	1,038	309,100	519
2021-04-07	933	991	933	991	143,900	495.50
2021-04-06	951	961	924	933	108,300	466.50
2021-04-05	965	977	929	944	198,200	472
2021-04-02	1,022	1,022	960	967	254,300	483.50
2021-04-01	1,022	1,030	985	1,008	322,400	504
2021-03-31	957	1,044	957	1,020	435,200	510
2021-03-30	950	993	926	963	361,900	481.50
2021-03-29	983	1,032	941	948	676,500	474
2021-03-26	918	965	890	950	418,500	475
2021-03-25	863	917	862	909	269,300	454.50
2021-03-24	873	880	839	861	221,900	430.50
2021-03-23	842	917	842	892	655,600	446
2021-03-22	821	856	820	841	185,600	420.50
2021-03-19	823	843	812	834	145,300	417
2021-03-18	825	826	804	819	109,000	409.50
2021-03-17	841	843	825	828	96,600	414
2021-03-16	845	851	823	851	99,100	425.50
2021-03-15	854	870	836	853	125,700	426.50
2021-03-12	830	859	815	853	140,000	426.50
2021-03-11	832	853	813	830	125,200	415
2021-03-10	842	842	808	818	227,900	409
2021-03-09	816	869	794	849	445,400	424.50
2021-03-08	799	823	794	806	101,400	403
2021-03-05	803	805	766	789	121,400	394.50
2021-03-04	824	832	796	810	147,100	405
2021-03-03	830	849	814	836	193,300	418
2021-03-02	815	831	788	821	245,000	410.50
2021-03-01	808	816	765	800	411,400	400
2021-02-26	734	785	734	778	216,500	389
2021-02-25	778	778	743	744	91,900	372
2021-02-24	755	796	752	759	135,000	379.50
2021-02-22	738	762	734	755	83,300	377.50
2021-02-19	728	730	705	717	104,200	358.50
2021-02-18	767	767	727	740	141,700	370
2021-02-17	767	774	762	770	50,400	385
2021-02-16	776	785	767	775	78,400	387.50
2021-02-15	786	800	757	787	155,000	393.50
2021-02-12	810	810	773	784	227,400	392
2021-02-10	763	825	757	807	563,700	403.50
2021-02-09	792	792	754	763	765,500	381.50
2021-02-08	675	693	675	692	53,900	346
2021-02-05	684	684	671	675	20,900	337.50
2021-02-04	685	688	668	677	34,500	338.50
2021-02-03	680	689	673	682	24,900	341
2021-02-02	670	681	660	679	54,000	339.50
2021-02-01	650	678	650	671	44,900	335.50
2021-01-29	683	683	650	656	111,700	328
2021-01-28	657	681	641	681	125,300	340.50
2021-01-27	679	686	665	667	65,000	333.50
2021-01-26	709	709	678	682	50,700	341
2021-01-25	700	702	683	699	77,500	349.50
2021-01-22	720	720	692	704	91,900	352
2021-01-21	731	743	706	712	117,600	356
2021-01-20	734	742	710	738	140,400	369
2021-01-19	740	754	723	731	236,200	365.50
2021-01-18	708	743	705	736	301,200	368
2021-01-15	698	705	660	698	186,500	349
2021-01-14	725	728	660	678	267,100	339
2021-01-13	690	744	685	738	250,300	369
2021-01-12	654	680	651	680	66,100	340
2021-01-08	670	672	645	653	84,800	326.50
2021-01-07	659	674	658	660	67,000	330
2021-01-06	653	680	650	657	77,600	328.50
2021-01-05	668	668	636	652	143,700	326
2021-01-04	705	705	671	674	102,500	337

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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]

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]