6092 (株)エンバイオ・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 583 | 588 | 572 | 576 | 15,400 | 576 |
| 2025-05-12 | 583 | 583 | 577 | 581 | 2,600 | 581 |
| 2025-05-09 | 581 | 583 | 578 | 583 | 3,700 | 583 |
| 2025-05-08 | 583 | 583 | 565 | 580 | 4,500 | 580 |
| 2025-05-07 | 580 | 581 | 571 | 581 | 7,200 | 581 |
| 2025-05-02 | 579 | 581 | 571 | 575 | 5,200 | 575 |
| 2025-05-01 | 578 | 586 | 578 | 584 | 1,000 | 584 |
| 2025-04-30 | 579 | 586 | 578 | 580 | 7,800 | 580 |
| 2025-04-28 | 577 | 580 | 572 | 580 | 2,200 | 580 |
| 2025-04-25 | 575 | 582 | 572 | 572 | 2,000 | 572 |
| 2025-04-24 | 575 | 581 | 574 | 574 | 2,700 | 574 |
| 2025-04-23 | 574 | 578 | 574 | 578 | 3,100 | 578 |
| 2025-04-22 | 570 | 573 | 567 | 569 | 4,100 | 569 |
| 2025-04-21 | 570 | 598 | 568 | 568 | 14,100 | 568 |
| 2025-04-18 | 573 | 574 | 573 | 574 | 1,800 | 574 |
| 2025-04-17 | 561 | 570 | 561 | 563 | 2,200 | 563 |
| 2025-04-16 | 569 | 571 | 557 | 561 | 7,200 | 561 |
| 2025-04-15 | 550 | 587 | 550 | 574 | 64,200 | 574 |
| 2025-04-14 | 546 | 555 | 540 | 550 | 17,900 | 550 |
| 2025-04-11 | 547 | 557 | 536 | 542 | 8,900 | 542 |
| 2025-04-10 | 572 | 572 | 542 | 552 | 24,600 | 552 |
| 2025-04-09 | 532 | 533 | 505 | 523 | 16,200 | 523 |
| 2025-04-08 | 519 | 528 | 519 | 522 | 22,100 | 522 |
| 2025-04-07 | 502 | 524 | 500 | 504 | 40,200 | 504 |
| 2025-04-04 | 569 | 569 | 525 | 557 | 54,400 | 557 |
| 2025-04-03 | 581 | 589 | 574 | 577 | 18,500 | 577 |
| 2025-04-02 | 597 | 597 | 595 | 595 | 1,500 | 595 |
| 2025-04-01 | 600 | 601 | 597 | 597 | 3,700 | 597 |
| 2025-03-31 | 598 | 600 | 596 | 599 | 3,100 | 599 |
| 2025-03-28 | 602 | 606 | 597 | 603 | 8,600 | 603 |
| 2025-03-27 | 603 | 605 | 602 | 604 | 3,700 | 604 |
| 2025-03-26 | 603 | 607 | 602 | 604 | 5,100 | 604 |
| 2025-03-25 | 604 | 606 | 601 | 604 | 8,300 | 604 |
| 2025-03-24 | 604 | 604 | 600 | 601 | 5,700 | 601 |
| 2025-03-21 | 601 | 604 | 600 | 600 | 6,400 | 600 |
| 2025-03-19 | 606 | 606 | 600 | 601 | 4,300 | 601 |
| 2025-03-18 | 605 | 606 | 601 | 601 | 14,800 | 601 |
| 2025-03-17 | 606 | 606 | 599 | 599 | 2,600 | 599 |
| 2025-03-14 | 599 | 606 | 599 | 606 | 9,000 | 606 |
| 2025-03-13 | 604 | 608 | 600 | 602 | 8,600 | 602 |
| 2025-03-12 | 603 | 607 | 601 | 603 | 17,800 | 603 |
| 2025-03-11 | 597 | 600 | 590 | 600 | 4,900 | 600 |
| 2025-03-10 | 597 | 599 | 594 | 599 | 3,000 | 599 |
| 2025-03-07 | 598 | 598 | 594 | 594 | 1,700 | 594 |
| 2025-03-06 | 598 | 598 | 594 | 594 | 1,000 | 594 |
| 2025-03-05 | 591 | 598 | 591 | 598 | 1,000 | 598 |
| 2025-03-04 | 589 | 595 | 589 | 595 | 7,400 | 595 |
| 2025-03-03 | 597 | 597 | 590 | 591 | 3,800 | 591 |
| 2025-02-28 | 593 | 597 | 589 | 597 | 10,200 | 597 |
| 2025-02-27 | 597 | 597 | 590 | 594 | 7,800 | 594 |
| 2025-02-26 | 595 | 597 | 595 | 597 | 4,000 | 597 |
| 2025-02-25 | 597 | 597 | 593 | 595 | 1,400 | 595 |
| 2025-02-21 | 599 | 601 | 596 | 600 | 7,300 | 600 |
| 2025-02-20 | 597 | 601 | 597 | 599 | 6,800 | 599 |
| 2025-02-19 | 599 | 600 | 599 | 599 | 5,900 | 599 |
| 2025-02-18 | 603 | 603 | 599 | 599 | 7,400 | 599 |
| 2025-02-17 | 606 | 611 | 596 | 596 | 19,100 | 596 |
| 2025-02-14 | 608 | 611 | 606 | 611 | 24,900 | 611 |
| 2025-02-13 | 606 | 610 | 605 | 610 | 6,500 | 610 |
| 2025-02-12 | 601 | 607 | 597 | 607 | 14,700 | 607 |
| 2025-02-10 | 599 | 600 | 599 | 600 | 19,200 | 600 |
| 2025-02-07 | 600 | 600 | 595 | 600 | 5,500 | 600 |
| 2025-02-06 | 595 | 600 | 591 | 600 | 6,400 | 600 |
| 2025-02-05 | 592 | 595 | 592 | 594 | 2,400 | 594 |
| 2025-02-04 | 594 | 599 | 593 | 595 | 4,200 | 595 |
| 2025-02-03 | 594 | 595 | 594 | 594 | 4,200 | 594 |
| 2025-01-31 | 598 | 598 | 592 | 594 | 3,400 | 594 |
| 2025-01-30 | 594 | 597 | 594 | 596 | 2,700 | 596 |
| 2025-01-29 | 591 | 599 | 591 | 596 | 7,300 | 596 |
| 2025-01-28 | 585 | 593 | 583 | 588 | 6,800 | 588 |
| 2025-01-27 | 587 | 587 | 585 | 585 | 2,000 | 585 |
| 2025-01-24 | 582 | 584 | 582 | 583 | 1,000 | 583 |
| 2025-01-23 | 580 | 582 | 578 | 582 | 3,800 | 582 |
| 2025-01-22 | 583 | 583 | 578 | 582 | 2,500 | 582 |
| 2025-01-21 | 594 | 594 | 581 | 582 | 6,500 | 582 |
| 2025-01-20 | 585 | 586 | 585 | 586 | 1,300 | 586 |
| 2025-01-17 | 584 | 584 | 580 | 580 | 4,700 | 580 |
| 2025-01-16 | 588 | 590 | 583 | 583 | 5,400 | 583 |
| 2025-01-15 | 588 | 589 | 585 | 589 | 3,300 | 589 |
| 2025-01-14 | 595 | 595 | 580 | 588 | 9,100 | 588 |
| 2025-01-10 | 592 | 595 | 588 | 595 | 4,100 | 595 |
| 2025-01-09 | 598 | 599 | 594 | 594 | 1,800 | 594 |
| 2025-01-08 | 598 | 599 | 595 | 599 | 5,800 | 599 |
| 2025-01-07 | 605 | 615 | 599 | 601 | 24,300 | 601 |
| 2025-01-06 | 593 | 608 | 592 | 606 | 14,700 | 606 |
分割・併合履歴 ： なし