5698 (株)エンビプロ・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	582	582	573	577	53,400	577
2023-12-28	567	578	561	577	51,000	577
2023-12-27	555	577	555	573	204,900	573
2023-12-26	553	558	552	554	197,600	554
2023-12-25	584	584	560	560	132,700	560
2023-12-22	585	590	580	580	68,700	580
2023-12-21	584	591	582	584	49,800	584
2023-12-20	595	598	591	593	49,500	593
2023-12-19	581	593	581	593	42,100	593
2023-12-18	578	584	576	581	108,100	581
2023-12-15	575	593	575	593	71,600	593
2023-12-14	585	589	573	575	73,400	575
2023-12-13	590	596	580	587	83,900	587
2023-12-12	586	605	585	589	121,300	589
2023-12-11	582	587	578	578	67,900	578
2023-12-08	582	582	571	577	191,300	577
2023-12-07	605	605	586	586	127,500	586
2023-12-06	600	613	599	611	94,200	611
2023-12-05	601	610	597	603	128,600	603
2023-12-04	617	617	600	606	206,200	606
2023-12-01	630	632	617	617	80,700	617
2023-11-30	635	636	624	631	87,100	631
2023-11-29	645	652	635	636	98,200	636
2023-11-28	649	657	647	649	35,300	649
2023-11-27	657	663	646	649	51,500	649
2023-11-24	654	666	649	655	103,900	655
2023-11-22	647	650	640	645	89,400	645
2023-11-21	650	655	645	647	67,700	647
2023-11-20	652	661	650	650	98,100	650
2023-11-17	665	668	652	660	61,400	660
2023-11-16	661	676	660	666	103,400	666
2023-11-15	665	670	659	667	99,500	667
2023-11-14	628	656	628	653	112,600	653
2023-11-13	636	636	620	630	73,900	630
2023-11-10	648	653	635	635	74,000	635
2023-11-09	663	665	649	654	109,600	654
2023-11-08	674	678	651	663	190,700	663
2023-11-07	648	718	645	684	581,900	684
2023-11-06	655	664	642	653	225,600	653
2023-11-02	644	654	641	648	105,500	648
2023-11-01	637	642	629	632	67,700	632
2023-10-31	623	630	606	630	95,100	630
2023-10-30	635	641	619	626	215,700	626
2023-10-27	634	654	634	645	119,100	645
2023-10-26	619	636	616	629	84,700	629
2023-10-25	634	635	619	629	100,200	629
2023-10-24	607	628	600	624	145,000	624
2023-10-23	627	627	603	607	118,100	607
2023-10-20	609	629	607	627	107,600	627
2023-10-19	612	633	612	616	81,600	616
2023-10-18	616	627	614	626	73,900	626
2023-10-17	622	630	611	616	74,500	616
2023-10-16	608	621	599	612	132,900	612
2023-10-13	659	659	622	622	210,400	622
2023-10-12	650	663	636	660	176,100	660
2023-10-11	676	676	655	655	107,100	655
2023-10-10	668	677	661	672	112,700	672
2023-10-06	670	673	661	663	88,300	663
2023-10-05	642	666	642	665	142,800	665
2023-10-04	650	654	629	636	303,200	636
2023-10-03	679	683	660	660	199,800	660
2023-10-02	695	713	681	684	372,100	684
2023-09-29	689	694	679	679	135,900	679
2023-09-28	679	697	673	685	261,000	685
2023-09-27	678	678	660	671	177,600	671
2023-09-26	675	685	661	683	179,100	683
2023-09-25	670	677	663	672	182,900	672
2023-09-22	658	664	645	660	172,400	660
2023-09-21	652	670	645	658	462,800	658
2023-09-20	645	651	629	632	167,200	632
2023-09-19	641	648	630	640	170,500	640
2023-09-15	635	640	627	631	164,200	631
2023-09-14	640	646	631	635	209,200	635
2023-09-13	605	651	605	645	557,700	645
2023-09-12	605	610	598	601	83,200	601
2023-09-11	611	623	598	601	164,500	601
2023-09-08	607	618	606	611	141,700	611
2023-09-07	622	622	608	612	200,700	612
2023-09-06	620	633	616	621	195,300	621
2023-09-05	630	639	611	621	270,800	621
2023-09-04	594	632	588	623	593,700	623
2023-09-01	587	587	577	586	110,400	586
2023-08-31	597	598	582	582	106,200	582
2023-08-30	605	610	587	587	200,400	587
2023-08-29	598	614	596	602	325,300	602
2023-08-28	590	593	581	593	133,300	593
2023-08-25	577	588	565	586	174,800	586
2023-08-24	602	605	578	586	558,300	586
2023-08-23	544	599	539	589	788,600	589
2023-08-22	523	531	521	524	88,700	524
2023-08-21	521	525	517	521	112,800	521
2023-08-18	525	528	518	523	189,900	523
2023-08-17	545	545	527	530	171,000	530
2023-08-16	562	563	548	553	124,700	553
2023-08-15	550	572	547	562	219,700	562
2023-08-14	550	558	540	548	224,400	548
2023-08-10	550	570	549	569	167,700	569
2023-08-09	558	558	548	548	60,900	548
2023-08-08	557	561	549	551	117,300	551
2023-08-07	550	557	543	557	62,400	557
2023-08-04	541	551	541	550	63,100	550
2023-08-03	555	556	547	548	49,600	548
2023-08-02	555	563	551	559	78,600	559
2023-08-01	564	567	557	557	62,200	557
2023-07-31	567	571	561	564	108,200	564
2023-07-28	563	564	556	563	206,300	563
2023-07-27	564	569	561	567	46,200	567
2023-07-26	566	566	556	566	74,100	566
2023-07-25	569	570	564	568	133,700	568
2023-07-24	547	570	547	564	176,200	564
2023-07-21	547	549	541	548	52,900	548
2023-07-20	544	552	541	547	91,900	547
2023-07-19	535	544	534	544	89,700	544
2023-07-18	530	535	527	534	47,400	534
2023-07-14	534	535	525	530	57,500	530
2023-07-13	517	535	514	535	128,200	535
2023-07-12	523	523	515	517	143,800	517
2023-07-11	534	535	522	525	184,200	525
2023-07-10	540	543	535	536	122,800	536
2023-07-07	543	556	540	542	239,500	542
2023-07-06	548	554	533	536	313,900	536
2023-07-05	551	556	547	554	91,900	554
2023-07-04	552	558	549	554	103,900	554
2023-07-03	554	561	551	552	139,900	552
2023-06-30	551	554	545	552	113,200	552
2023-06-29	550	554	548	550	146,200	550
2023-06-28	555	569	553	564	337,400	564
2023-06-27	555	555	547	553	248,100	553
2023-06-26	558	558	551	554	123,200	554
2023-06-23	570	570	556	557	172,000	557
2023-06-22	570	573	565	565	105,900	565
2023-06-21	572	575	568	570	84,900	570
2023-06-20	570	573	567	572	77,700	572
2023-06-19	578	578	567	570	111,400	570
2023-06-16	572	579	568	571	151,800	571
2023-06-15	571	573	567	568	131,300	568
2023-06-14	574	581	570	571	116,100	571
2023-06-13	574	582	572	574	179,400	574
2023-06-12	560	573	558	570	155,100	570
2023-06-09	559	565	556	558	130,400	558
2023-06-08	565	567	552	557	256,100	557
2023-06-07	583	590	565	566	420,500	566
2023-06-06	610	611	587	589	304,400	589
2023-06-05	597	610	595	607	188,000	607
2023-06-02	579	590	578	587	122,100	587
2023-06-01	586	590	581	582	94,800	582
2023-05-31	585	598	583	584	153,500	584
2023-05-30	585	589	575	585	90,500	585
2023-05-29	588	592	584	586	95,100	586
2023-05-26	577	585	572	579	122,400	579
2023-05-25	590	590	573	576	92,000	576
2023-05-24	579	585	579	585	54,300	585
2023-05-23	587	597	579	579	111,200	579
2023-05-22	578	588	577	587	46,800	587
2023-05-19	579	588	578	580	88,200	580
2023-05-18	560	569	560	569	109,900	569
2023-05-17	562	562	552	555	119,500	555
2023-05-16	568	573	559	562	117,400	562
2023-05-15	592	592	568	569	217,500	569
2023-05-12	600	601	593	598	107,500	598
2023-05-11	603	606	593	594	117,100	594
2023-05-10	604	620	602	610	160,200	610
2023-05-09	597	608	597	602	110,500	602
2023-05-08	596	599	593	596	54,500	596
2023-05-02	595	600	591	598	83,100	598
2023-05-01	599	599	594	598	68,100	598
2023-04-28	592	600	590	594	152,900	594
2023-04-27	577	589	576	589	227,000	589
2023-04-26	588	591	577	577	198,800	577
2023-04-25	600	605	594	594	102,300	594
2023-04-24	603	605	600	603	57,200	603
2023-04-21	601	604	594	600	120,100	600
2023-04-20	605	612	601	605	106,900	605
2023-04-19	609	611	605	607	67,700	607
2023-04-18	603	612	602	609	85,800	609
2023-04-17	604	606	598	603	79,800	603
2023-04-14	604	610	601	606	102,200	606
2023-04-13	594	604	591	603	118,900	603
2023-04-12	602	608	598	602	92,000	602
2023-04-11	599	603	596	599	82,400	599
2023-04-10	591	597	588	595	82,300	595
2023-04-07	594	600	590	591	92,700	591
2023-04-06	597	606	592	592	108,000	592
2023-04-05	610	614	600	605	153,500	605
2023-04-04	633	637	619	619	190,100	619
2023-04-03	637	642	627	631	132,600	631
2023-03-31	643	652	634	635	157,900	635
2023-03-30	626	646	620	642	200,200	642
2023-03-29	607	625	605	625	170,700	625
2023-03-28	606	607	597	604	139,100	604
2023-03-27	581	605	580	596	174,600	596
2023-03-24	573	578	548	576	293,800	576
2023-03-23	583	583	563	574	239,800	574
2023-03-22	603	603	588	588	255,600	588
2023-03-20	604	604	584	587	391,600	587
2023-03-17	610	613	597	610	245,800	610
2023-03-16	631	638	613	615	364,400	615
2023-03-15	680	680	659	659	275,100	659
2023-03-14	694	694	665	670	342,400	670
2023-03-13	723	723	694	712	285,400	712
2023-03-10	741	752	737	738	115,200	738
2023-03-09	746	755	742	747	78,100	747
2023-03-08	743	769	740	749	196,800	749
2023-03-07	735	746	731	743	169,100	743
2023-03-06	733	746	731	736	91,000	736
2023-03-03	729	733	721	731	123,800	731
2023-03-02	740	754	725	725	91,900	725
2023-03-01	729	746	725	729	103,400	729
2023-02-28	716	748	716	732	125,900	732
2023-02-27	709	725	709	722	118,600	722
2023-02-24	738	738	711	717	101,500	717
2023-02-22	740	758	724	725	176,400	725
2023-02-21	719	764	719	755	207,900	755
2023-02-20	711	720	708	720	51,000	720
2023-02-17	721	728	710	712	55,800	712
2023-02-16	716	732	714	721	81,400	721
2023-02-15	720	721	698	717	113,800	717
2023-02-14	708	721	706	713	102,200	713
2023-02-13	706	710	691	699	228,800	699
2023-02-10	726	738	720	721	114,200	721
2023-02-09	716	718	710	715	44,900	715
2023-02-08	709	716	704	716	65,800	716
2023-02-07	714	720	710	710	37,300	710
2023-02-06	726	730	710	711	67,900	711
2023-02-03	737	739	721	726	57,000	726
2023-02-02	757	759	735	737	61,400	737
2023-02-01	756	761	746	752	65,000	752
2023-01-31	760	774	757	759	72,400	759
2023-01-30	753	762	746	762	132,100	762
2023-01-27	760	770	754	755	88,800	755
2023-01-26	768	778	757	760	86,500	760
2023-01-25	761	778	747	771	147,300	771
2023-01-24	748	769	748	752	160,000	752
2023-01-23	725	748	722	739	144,000	739
2023-01-20	712	724	705	718	55,100	718
2023-01-19	707	718	702	712	54,300	712
2023-01-18	702	720	697	710	59,300	710
2023-01-17	701	707	696	702	40,500	702
2023-01-16	707	711	697	701	44,200	701
2023-01-13	730	732	715	716	87,800	716
2023-01-12	722	725	711	713	72,300	713
2023-01-11	703	726	701	720	76,000	720
2023-01-10	684	703	684	698	46,200	698
2023-01-06	671	684	666	677	86,800	677
2023-01-05	689	689	674	676	91,000	676
2023-01-04	696	700	685	685	75,400	685

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

2024年04月
日	月	火	水	木	金	土
« 03月29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

5698 (株)エンビプロ・ホールディングス の時系列データ [2023年度]

5698 (株)エンビプロ・ホールディングスの時系列データ [2023年度]