5698 (株)エンビプロ・ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	710	711	695	705	98,700	705
2022-12-29	690	706	689	704	59,000	704
2022-12-28	718	718	690	693	174,500	693
2022-12-27	718	728	712	713	58,200	713
2022-12-26	715	724	708	708	69,500	708
2022-12-23	718	724	711	711	102,400	711
2022-12-22	717	739	715	722	66,400	722
2022-12-21	721	731	711	711	125,800	711
2022-12-20	755	770	720	724	163,900	724
2022-12-19	770	774	740	740	165,000	740
2022-12-16	794	803	780	780	128,400	780
2022-12-15	766	820	756	804	260,900	804
2022-12-14	742	766	740	761	125,300	761
2022-12-13	725	754	720	749	186,900	749
2022-12-12	717	724	714	714	43,800	714
2022-12-09	717	724	714	717	58,700	717
2022-12-08	706	726	704	717	97,400	717
2022-12-07	704	709	701	703	89,500	703
2022-12-06	730	736	704	707	167,400	707
2022-12-05	729	744	729	736	143,500	736
2022-12-02	702	854	697	727	1,404,200	727
2022-12-01	725	728	712	712	44,800	712
2022-11-30	737	737	717	720	85,700	720
2022-11-29	741	758	735	740	113,600	740
2022-11-28	760	760	741	745	102,700	745
2022-11-25	759	759	748	755	61,900	755
2022-11-24	755	763	746	756	80,800	756
2022-11-22	752	755	744	750	89,500	750
2022-11-21	745	752	740	752	63,600	752
2022-11-18	723	747	722	745	148,000	745
2022-11-17	725	733	718	727	54,600	727
2022-11-16	725	729	720	728	58,600	728
2022-11-15	699	721	693	717	119,600	717
2022-11-14	706	711	693	693	89,700	693
2022-11-11	712	719	695	702	115,600	702
2022-11-10	684	709	684	702	120,400	702
2022-11-09	706	712	686	689	255,300	689
2022-11-08	716	744	705	707	530,700	707
2022-11-07	747	776	740	776	150,300	776
2022-11-04	747	752	739	746	74,500	746
2022-11-02	745	757	742	744	69,200	744
2022-11-01	749	755	740	753	144,100	753
2022-10-31	759	760	741	750	174,100	750
2022-10-28	770	777	756	756	210,800	756
2022-10-27	773	775	755	771	130,600	771
2022-10-26	773	778	761	771	145,600	771
2022-10-25	776	778	758	776	142,900	776
2022-10-24	748	764	748	761	116,000	761
2022-10-21	733	750	731	733	85,700	733
2022-10-20	733	743	727	743	104,800	743
2022-10-19	747	749	736	743	104,800	743
2022-10-18	750	754	742	748	63,900	748
2022-10-17	730	747	730	743	72,200	743
2022-10-14	747	747	728	735	104,600	735
2022-10-13	751	751	729	732	98,900	732
2022-10-12	742	749	735	749	115,100	749
2022-10-11	771	771	743	749	170,500	749
2022-10-07	780	790	773	777	137,200	777
2022-10-06	783	809	783	788	149,200	788
2022-10-05	792	803	774	782	150,600	782
2022-10-04	795	799	777	777	143,200	777
2022-10-03	786	793	766	783	130,400	783
2022-09-30	785	791	772	786	147,000	786
2022-09-29	814	814	786	791	144,200	791
2022-09-28	826	827	775	789	275,800	789
2022-09-27	839	841	819	832	108,100	832
2022-09-26	826	832	811	819	162,100	819
2022-09-22	828	851	817	851	190,400	851
2022-09-21	867	870	831	832	284,500	832
2022-09-20	863	892	861	882	174,400	882
2022-09-16	888	893	868	870	200,200	870
2022-09-15	902	916	894	912	126,900	912
2022-09-14	885	919	880	901	203,400	901
2022-09-13	907	945	902	918	346,100	918
2022-09-12	909	918	893	896	206,000	896
2022-09-09	876	900	873	900	221,100	900
2022-09-08	871	876	855	865	210,600	865
2022-09-07	865	869	851	863	185,000	863
2022-09-06	863	877	852	866	219,400	866
2022-09-05	874	879	860	867	210,500	867
2022-09-02	930	933	873	874	370,100	874
2022-09-01	943	954	914	915	369,400	915
2022-08-31	966	975	937	962	388,300	962
2022-08-30	988	991	953	983	432,200	983
2022-08-29	955	1,013	955	996	412,200	996
2022-08-26	1,016	1,020	975	985	372,300	985
2022-08-25	973	1,003	961	992	414,100	992
2022-08-24	955	1,030	950	962	857,000	962
2022-08-23	903	944	903	925	463,400	925
2022-08-22	895	925	875	909	377,400	909
2022-08-19	889	925	880	893	535,300	893
2022-08-18	825	917	821	888	1,060,000	888
2022-08-17	789	813	777	813	287,700	813
2022-08-16	800	800	768	768	139,900	768
2022-08-15	784	802	772	796	258,700	796
2022-08-12	670	793	670	786	1,037,800	786
2022-08-10	789	789	756	762	378,400	762
2022-08-09	810	810	788	789	234,100	789
2022-08-08	801	807	790	800	207,000	800
2022-08-05	762	779	762	779	122,100	779
2022-08-04	781	785	766	766	157,700	766
2022-08-03	783	792	778	780	141,400	780
2022-08-02	805	805	780	783	239,400	783
2022-08-01	793	803	786	801	177,300	801
2022-07-29	785	790	777	788	129,400	788
2022-07-28	784	784	762	777	213,200	777
2022-07-27	766	774	760	769	129,000	769
2022-07-26	762	765	756	761	107,600	761
2022-07-25	774	777	760	762	108,600	762
2022-07-22	775	775	760	765	119,400	765
2022-07-21	763	773	760	768	118,500	768
2022-07-20	750	762	749	755	110,200	755
2022-07-19	737	743	735	743	83,600	743
2022-07-15	744	745	726	737	90,400	737
2022-07-14	740	744	734	740	104,100	740
2022-07-13	745	759	742	745	97,600	745
2022-07-12	775	775	746	747	157,300	747
2022-07-11	774	784	769	778	138,600	778
2022-07-08	761	783	759	764	173,800	764
2022-07-07	761	761	734	753	181,400	753
2022-07-06	770	770	751	762	140,200	762
2022-07-05	779	790	776	777	107,100	777
2022-07-04	789	789	764	780	143,000	780
2022-07-01	800	803	759	776	325,400	776
2022-06-30	829	829	794	794	230,900	794
2022-06-29	828	843	817	836	228,400	836
2022-06-28	858	879	848	867	189,300	867
2022-06-27	857	857	837	843	105,600	843
2022-06-24	841	849	837	838	76,100	838
2022-06-23	844	852	822	828	84,300	828
2022-06-22	860	864	833	836	102,500	836
2022-06-21	833	855	831	841	119,800	841
2022-06-20	850	852	817	822	110,800	822
2022-06-17	829	842	820	836	181,200	836
2022-06-16	877	878	853	853	169,900	853
2022-06-15	891	893	855	862	212,300	862
2022-06-14	893	900	880	891	161,600	891
2022-06-13	896	905	888	901	167,400	901
2022-06-10	936	936	917	920	203,800	920
2022-06-09	950	954	938	947	152,500	947
2022-06-08	943	949	933	947	115,400	947
2022-06-07	944	950	930	930	136,000	930
2022-06-06	925	944	911	944	130,300	944
2022-06-03	944	947	932	935	186,700	935
2022-06-02	930	936	919	931	146,100	931
2022-06-01	928	937	922	932	144,700	932
2022-05-31	931	939	903	934	286,400	934
2022-05-30	955	956	934	936	251,500	936
2022-05-27	934	948	927	942	213,900	942
2022-05-26	935	945	918	919	191,600	919
2022-05-25	955	956	930	930	245,900	930
2022-05-24	980	990	963	964	215,900	964
2022-05-23	972	994	948	982	420,800	982
2022-05-20	960	984	954	984	219,100	984
2022-05-19	943	973	937	958	203,000	958
2022-05-18	1,021	1,025	962	973	424,200	973
2022-05-17	1,036	1,036	984	1,002	559,500	1,002
2022-05-16	1,028	1,042	1,001	1,042	762,800	1,042
2022-05-13	882	913	882	892	298,400	892
2022-05-12	871	893	868	870	214,000	870
2022-05-11	902	906	883	883	217,400	883
2022-05-10	917	925	888	902	265,500	902
2022-05-09	968	971	945	947	263,000	947
2022-05-06	973	985	949	978	233,300	978
2022-05-02	991	1,027	982	986	233,400	986
2022-04-28	984	1,012	973	1,001	233,400	1,001
2022-04-27	989	1,006	966	977	397,700	977
2022-04-26	1,014	1,021	990	1,007	167,900	1,007
2022-04-25	990	1,029	970	1,012	170,500	1,012
2022-04-22	1,014	1,047	1,010	1,028	199,700	1,028
2022-04-21	1,045	1,060	1,027	1,038	250,000	1,038
2022-04-20	1,053	1,075	1,004	1,018	264,600	1,018
2022-04-19	1,079	1,079	1,029	1,059	202,000	1,059
2022-04-18	1,030	1,039	990	1,019	257,900	1,019
2022-04-15	2,095	2,107	2,050	2,059	123,100	1,029.50
2022-04-14	2,148	2,148	2,036	2,096	214,800	1,048
2022-04-13	2,060	2,150	2,060	2,148	170,700	1,074
2022-04-12	2,089	2,112	2,010	2,035	192,000	1,017.50
2022-04-11	2,235	2,275	2,107	2,113	326,900	1,056.50
2022-04-08	2,180	2,233	2,152	2,205	338,500	1,102.50
2022-04-07	2,145	2,150	2,068	2,139	224,700	1,069.50
2022-04-06	2,125	2,177	2,082	2,158	214,800	1,079
2022-04-05	2,054	2,175	2,054	2,126	361,000	1,063
2022-04-04	1,990	2,068	1,970	2,038	272,500	1,019
2022-04-01	2,047	2,061	1,970	2,006	390,200	1,003
2022-03-31	2,140	2,189	2,032	2,078	707,500	1,039
2022-03-30	2,010	2,332	1,986	2,184	2,519,600	1,092
2022-03-29	1,900	1,986	1,855	1,986	1,399,300	993
2022-03-28	1,659	1,659	1,575	1,586	215,200	793
2022-03-25	1,683	1,683	1,625	1,647	233,300	823.50
2022-03-24	1,630	1,687	1,617	1,683	276,100	841.50
2022-03-23	1,663	1,663	1,560	1,607	245,900	803.50
2022-03-22	1,699	1,699	1,602	1,640	308,000	820
2022-03-18	1,576	1,649	1,567	1,637	300,600	818.50
2022-03-17	1,506	1,555	1,500	1,544	234,200	772
2022-03-16	1,539	1,539	1,458	1,487	268,100	743.50
2022-03-15	1,577	1,588	1,475	1,530	583,400	765
2022-03-14	1,450	1,567	1,435	1,553	565,300	776.50
2022-03-11	1,356	1,425	1,350	1,393	185,100	696.50
2022-03-10	1,331	1,369	1,323	1,356	189,700	678
2022-03-09	1,281	1,330	1,255	1,301	203,700	650.50
2022-03-08	1,407	1,415	1,255	1,266	570,500	633
2022-03-07	1,372	1,426	1,343	1,396	519,400	698
2022-03-04	1,494	1,494	1,345	1,368	487,500	684
2022-03-03	1,422	1,459	1,405	1,440	343,600	720
2022-03-02	1,333	1,390	1,320	1,379	244,400	689.50
2022-03-01	1,350	1,367	1,331	1,331	114,600	665.50
2022-02-28	1,323	1,355	1,308	1,340	156,100	670
2022-02-25	1,302	1,357	1,289	1,338	229,600	669
2022-02-24	1,261	1,299	1,237	1,260	220,800	630
2022-02-22	1,266	1,284	1,239	1,261	100,800	630.50
2022-02-21	1,298	1,300	1,271	1,279	99,800	639.50
2022-02-18	1,286	1,324	1,280	1,311	95,700	655.50
2022-02-17	1,318	1,324	1,286	1,306	110,400	653
2022-02-16	1,331	1,347	1,295	1,298	146,500	649
2022-02-15	1,328	1,347	1,306	1,311	104,300	655.50
2022-02-14	1,329	1,340	1,292	1,331	207,200	665.50
2022-02-10	1,390	1,399	1,331	1,359	294,200	679.50
2022-02-09	1,400	1,411	1,349	1,382	340,400	691
2022-02-08	1,486	1,510	1,395	1,400	629,300	700
2022-02-07	1,655	1,694	1,622	1,670	286,600	835
2022-02-04	1,600	1,649	1,576	1,642	141,500	821
2022-02-03	1,654	1,654	1,581	1,597	134,700	798.50
2022-02-02	1,596	1,626	1,578	1,619	96,300	809.50
2022-02-01	1,598	1,627	1,520	1,537	170,700	768.50
2022-01-31	1,577	1,611	1,546	1,592	126,900	796
2022-01-28	1,486	1,548	1,469	1,548	284,600	774
2022-01-27	1,548	1,564	1,478	1,486	136,900	743
2022-01-26	1,481	1,539	1,481	1,519	110,500	759.50
2022-01-25	1,570	1,570	1,470	1,477	183,000	738.50
2022-01-24	1,573	1,600	1,544	1,585	140,500	792.50
2022-01-21	1,605	1,630	1,567	1,613	162,600	806.50
2022-01-20	1,554	1,647	1,528	1,645	125,500	822.50
2022-01-19	1,613	1,648	1,570	1,585	145,900	792.50
2022-01-18	1,656	1,687	1,632	1,653	122,700	826.50
2022-01-17	1,708	1,717	1,659	1,667	126,800	833.50
2022-01-14	1,749	1,755	1,714	1,725	145,900	862.50
2022-01-13	1,770	1,798	1,760	1,769	149,000	884.50
2022-01-12	1,695	1,806	1,680	1,793	134,600	896.50
2022-01-11	1,737	1,747	1,652	1,691	155,500	845.50
2022-01-07	1,785	1,821	1,717	1,747	157,100	873.50
2022-01-06	1,806	1,840	1,768	1,768	177,900	884
2022-01-05	1,828	1,870	1,773	1,798	151,400	899
2022-01-04	1,841	1,841	1,755	1,812	108,100	906

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

5698 (株)エンビプロ・ホールディングス の時系列データ [2022年度]

5698 (株)エンビプロ・ホールディングスの時系列データ [2022年度]