6092 (株)エンバイオ・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 592 | 595 | 587 | 588 | 11,800 | 588 |
| 2024-05-16 | 585 | 618 | 584 | 591 | 29,900 | 591 |
| 2024-05-15 | 613 | 617 | 602 | 612 | 11,800 | 612 |
| 2024-05-14 | 610 | 613 | 605 | 613 | 7,400 | 613 |
| 2024-05-13 | 607 | 612 | 604 | 610 | 3,900 | 610 |
| 2024-05-10 | 607 | 610 | 604 | 610 | 7,600 | 610 |
| 2024-05-09 | 609 | 617 | 604 | 610 | 37,500 | 610 |
| 2024-05-08 | 595 | 597 | 594 | 594 | 9,000 | 594 |
| 2024-05-07 | 598 | 598 | 596 | 598 | 3,100 | 598 |
| 2024-05-02 | 596 | 599 | 595 | 595 | 2,800 | 595 |
| 2024-05-01 | 593 | 598 | 592 | 596 | 2,400 | 596 |
| 2024-04-30 | 595 | 597 | 594 | 596 | 3,600 | 596 |
| 2024-04-26 | 597 | 598 | 593 | 597 | 1,900 | 597 |
| 2024-04-25 | 595 | 598 | 594 | 597 | 4,800 | 597 |
| 2024-04-24 | 599 | 599 | 592 | 595 | 2,900 | 595 |
| 2024-04-23 | 592 | 600 | 590 | 593 | 8,700 | 593 |
| 2024-04-22 | 590 | 600 | 590 | 593 | 15,500 | 593 |
| 2024-04-19 | 590 | 593 | 577 | 581 | 17,900 | 581 |
| 2024-04-18 | 586 | 596 | 586 | 592 | 5,800 | 592 |
| 2024-04-17 | 591 | 595 | 588 | 593 | 5,300 | 593 |
| 2024-04-16 | 595 | 599 | 593 | 593 | 3,700 | 593 |
| 2024-04-15 | 604 | 604 | 595 | 599 | 5,500 | 599 |
| 2024-04-12 | 597 | 605 | 597 | 604 | 4,100 | 604 |
| 2024-04-11 | 597 | 600 | 597 | 597 | 900 | 597 |
| 2024-04-10 | 596 | 600 | 596 | 596 | 1,500 | 596 |
| 2024-04-09 | 596 | 602 | 596 | 599 | 1,700 | 599 |
| 2024-04-08 | 599 | 599 | 593 | 595 | 3,800 | 595 |
| 2024-04-05 | 595 | 596 | 591 | 595 | 7,000 | 595 |
| 2024-04-04 | 603 | 606 | 598 | 602 | 7,400 | 602 |
| 2024-04-03 | 600 | 601 | 597 | 598 | 11,800 | 598 |
| 2024-04-02 | 602 | 608 | 600 | 601 | 7,700 | 601 |
| 2024-04-01 | 602 | 610 | 602 | 602 | 3,600 | 602 |
| 2024-03-29 | 600 | 605 | 593 | 602 | 9,400 | 602 |
| 2024-03-28 | 600 | 603 | 592 | 600 | 8,700 | 600 |
| 2024-03-27 | 590 | 602 | 590 | 600 | 17,800 | 600 |
| 2024-03-26 | 605 | 606 | 588 | 595 | 15,200 | 595 |
| 2024-03-25 | 611 | 616 | 601 | 604 | 21,600 | 604 |
| 2024-03-22 | 610 | 611 | 604 | 611 | 11,100 | 611 |
| 2024-03-21 | 608 | 608 | 596 | 605 | 16,400 | 605 |
| 2024-03-19 | 596 | 610 | 594 | 599 | 16,400 | 599 |
| 2024-03-18 | 591 | 597 | 591 | 596 | 6,300 | 596 |
| 2024-03-15 | 594 | 599 | 590 | 596 | 13,000 | 596 |
| 2024-03-14 | 596 | 596 | 590 | 593 | 5,800 | 593 |
| 2024-03-13 | 598 | 599 | 591 | 596 | 11,400 | 596 |
| 2024-03-12 | 591 | 599 | 589 | 598 | 18,100 | 598 |
| 2024-03-11 | 598 | 598 | 589 | 595 | 5,100 | 595 |
| 2024-03-08 | 586 | 598 | 585 | 598 | 23,800 | 598 |
| 2024-03-07 | 599 | 606 | 591 | 591 | 12,400 | 591 |
| 2024-03-06 | 581 | 604 | 581 | 599 | 30,900 | 599 |
| 2024-03-05 | 582 | 585 | 565 | 581 | 27,200 | 581 |
| 2024-03-04 | 600 | 604 | 573 | 584 | 37,700 | 584 |
| 2024-03-01 | 598 | 617 | 591 | 598 | 36,400 | 598 |
| 2024-02-29 | 591 | 596 | 588 | 595 | 6,500 | 595 |
| 2024-02-28 | 600 | 600 | 591 | 595 | 4,700 | 595 |
| 2024-02-27 | 590 | 606 | 590 | 600 | 17,500 | 600 |
| 2024-02-26 | 596 | 596 | 588 | 590 | 13,300 | 590 |
| 2024-02-22 | 595 | 598 | 585 | 596 | 7,700 | 596 |
| 2024-02-21 | 593 | 598 | 581 | 595 | 13,900 | 595 |
| 2024-02-20 | 590 | 594 | 584 | 594 | 8,100 | 594 |
| 2024-02-19 | 578 | 588 | 578 | 588 | 15,500 | 588 |
| 2024-02-16 | 561 | 575 | 561 | 573 | 13,500 | 573 |
| 2024-02-15 | 588 | 590 | 557 | 561 | 65,600 | 561 |
| 2024-02-14 | 592 | 599 | 589 | 595 | 17,400 | 595 |
| 2024-02-13 | 580 | 590 | 579 | 583 | 10,700 | 583 |
| 2024-02-09 | 583 | 590 | 581 | 585 | 7,900 | 585 |
| 2024-02-08 | 588 | 588 | 586 | 586 | 5,400 | 586 |
| 2024-02-07 | 593 | 593 | 589 | 590 | 2,800 | 590 |
| 2024-02-06 | 589 | 593 | 585 | 590 | 4,100 | 590 |
| 2024-02-05 | 587 | 592 | 587 | 589 | 1,900 | 589 |
| 2024-02-02 | 586 | 590 | 586 | 589 | 3,000 | 589 |
| 2024-02-01 | 586 | 589 | 584 | 586 | 7,300 | 586 |
| 2024-01-31 | 583 | 589 | 582 | 586 | 8,500 | 586 |
| 2024-01-30 | 583 | 583 | 580 | 583 | 2,200 | 583 |
| 2024-01-29 | 582 | 583 | 578 | 583 | 5,300 | 583 |
| 2024-01-26 | 580 | 589 | 578 | 580 | 9,200 | 580 |
| 2024-01-25 | 575 | 580 | 575 | 580 | 4,900 | 580 |
| 2024-01-24 | 568 | 574 | 568 | 573 | 5,000 | 573 |
| 2024-01-23 | 572 | 574 | 567 | 571 | 5,400 | 571 |
| 2024-01-22 | 567 | 574 | 566 | 572 | 8,100 | 572 |
| 2024-01-19 | 565 | 573 | 565 | 567 | 5,400 | 567 |
| 2024-01-18 | 565 | 568 | 565 | 568 | 3,500 | 568 |
| 2024-01-17 | 570 | 572 | 564 | 564 | 13,600 | 564 |
| 2024-01-16 | 572 | 574 | 565 | 570 | 14,200 | 570 |
| 2024-01-15 | 575 | 575 | 569 | 571 | 7,200 | 571 |
| 2024-01-12 | 580 | 581 | 574 | 574 | 6,600 | 574 |
| 2024-01-11 | 582 | 583 | 579 | 579 | 6,800 | 579 |
| 2024-01-10 | 578 | 586 | 575 | 584 | 21,100 | 584 |
| 2024-01-09 | 580 | 584 | 573 | 579 | 36,500 | 579 |
| 2024-01-05 | 590 | 590 | 579 | 580 | 13,700 | 580 |
| 2024-01-04 | 574 | 593 | 574 | 593 | 41,200 | 593 |
分割・併合履歴 ： なし
