6092 (株)エンバイオ・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	712	727	707	725	25,200	725
2022-12-29	700	709	690	702	13,800	702
2022-12-28	711	720	705	707	28,100	707
2022-12-27	694	714	694	714	54,500	714
2022-12-26	683	697	677	697	36,200	697
2022-12-23	676	688	670	680	24,600	680
2022-12-22	680	685	674	679	27,700	679
2022-12-21	680	687	667	670	56,200	670
2022-12-20	701	702	670	684	60,900	684
2022-12-19	713	718	702	702	20,500	702
2022-12-16	721	727	712	719	22,900	719
2022-12-15	727	730	723	723	9,700	723
2022-12-14	729	732	723	727	20,700	727
2022-12-13	735	737	724	724	13,000	724
2022-12-12	720	730	710	730	34,900	730
2022-12-09	711	720	711	720	20,300	720
2022-12-08	717	719	707	719	24,400	719
2022-12-07	706	727	705	720	20,700	720
2022-12-06	712	719	705	711	38,400	711
2022-12-05	732	732	711	716	38,100	716
2022-12-02	748	748	728	731	24,700	731
2022-12-01	750	771	746	753	41,400	753
2022-11-30	758	760	727	739	127,400	739
2022-11-29	778	778	750	763	62,700	763
2022-11-28	803	803	780	780	37,300	780
2022-11-25	783	803	782	801	45,200	801
2022-11-24	771	808	771	790	137,200	790
2022-11-22	785	788	761	771	102,500	771
2022-11-21	755	790	754	785	103,200	785
2022-11-18	755	774	748	755	141,400	755
2022-11-17	718	760	710	755	191,300	755
2022-11-16	709	724	699	718	136,300	718
2022-11-15	730	750	689	712	416,900	712
2022-11-14	642	668	642	664	133,900	664
2022-11-11	627	639	620	639	33,700	639
2022-11-10	622	628	616	617	20,300	617
2022-11-09	627	632	617	622	19,300	622
2022-11-08	620	630	616	624	24,900	624
2022-11-07	612	623	609	620	10,700	620
2022-11-04	604	615	602	612	36,700	612
2022-11-02	617	621	609	612	28,700	612
2022-11-01	624	624	609	619	11,600	619
2022-10-31	626	626	606	619	27,800	619
2022-10-28	632	633	621	621	10,100	621
2022-10-27	640	640	632	637	4,500	637
2022-10-26	636	645	636	637	8,000	637
2022-10-25	629	647	624	636	24,000	636
2022-10-24	627	635	624	626	11,400	626
2022-10-21	622	629	617	623	43,500	623
2022-10-20	621	629	615	628	19,600	628
2022-10-19	630	631	618	618	13,200	618
2022-10-18	625	636	623	628	12,400	628
2022-10-17	619	625	613	617	14,100	617
2022-10-14	620	634	616	627	14,600	627
2022-10-13	623	623	610	613	16,000	613
2022-10-12	635	637	618	621	24,900	621
2022-10-11	643	643	632	639	26,000	639
2022-10-07	656	663	650	653	19,800	653
2022-10-06	641	667	641	666	57,900	666
2022-10-05	644	660	643	643	38,200	643
2022-10-04	628	645	628	645	33,100	645
2022-10-03	614	629	604	618	25,500	618
2022-09-30	650	655	619	619	66,700	619
2022-09-29	651	665	650	650	30,100	650
2022-09-28	655	657	639	650	35,800	650
2022-09-27	651	670	651	661	23,000	661
2022-09-26	652	662	647	651	40,800	651
2022-09-22	646	665	636	659	38,700	659
2022-09-21	673	673	639	650	104,800	650
2022-09-20	693	704	669	670	89,900	670
2022-09-16	726	726	689	689	111,300	689
2022-09-15	715	727	700	724	80,500	724
2022-09-14	683	716	678	708	112,200	708
2022-09-13	711	738	711	717	190,900	717
2022-09-12	710	718	702	715	119,600	715
2022-09-09	682	720	672	715	417,500	715
2022-09-08	759	765	688	689	2,172,000	689
2022-09-07	701	735	672	735	1,264,700	735
2022-09-06	641	642	627	635	29,500	635
2022-09-05	627	645	626	636	17,000	636
2022-09-02	642	642	623	634	32,400	634
2022-09-01	640	647	630	644	41,000	644
2022-08-31	654	654	642	649	36,100	649
2022-08-30	621	659	621	659	84,700	659
2022-08-29	613	625	611	619	34,400	619
2022-08-26	640	643	630	633	47,400	633
2022-08-25	632	641	632	640	18,100	640
2022-08-24	640	650	630	637	49,300	637
2022-08-23	612	631	609	630	28,900	630
2022-08-22	632	632	617	622	28,800	622
2022-08-19	628	643	627	639	39,900	639
2022-08-18	633	635	624	631	34,700	631
2022-08-17	609	641	608	638	97,400	638
2022-08-16	616	631	607	611	74,300	611
2022-08-15	637	650	619	626	367,200	626
2022-08-12	565	577	561	577	58,500	577
2022-08-10	568	568	558	559	20,700	559
2022-08-09	562	569	562	566	9,800	566
2022-08-08	563	572	556	565	16,000	565
2022-08-05	564	568	559	568	15,000	568
2022-08-04	574	574	563	563	30,200	563
2022-08-03	576	576	566	575	22,600	575
2022-08-02	567	576	565	575	35,100	575
2022-08-01	571	579	566	572	40,200	572
2022-07-29	573	597	563	571	302,200	571
2022-07-28	569	572	561	563	10,100	563
2022-07-27	565	568	555	564	21,800	564
2022-07-26	570	573	561	567	22,800	567
2022-07-25	557	563	555	563	16,400	563
2022-07-22	567	569	556	563	28,500	563
2022-07-21	565	571	556	567	45,700	567
2022-07-20	557	565	557	562	24,900	562
2022-07-19	549	554	545	551	9,800	551
2022-07-15	554	554	544	548	21,100	548
2022-07-14	545	553	542	553	12,800	553
2022-07-13	542	550	542	546	7,200	546
2022-07-12	551	551	540	547	18,400	547
2022-07-11	556	562	551	551	33,100	551
2022-07-08	551	564	547	550	45,000	550
2022-07-07	554	557	543	553	25,200	553
2022-07-06	545	550	537	550	26,800	550
2022-07-05	533	555	533	548	35,700	548
2022-07-04	534	538	527	528	23,900	528
2022-07-01	546	546	525	533	34,600	533
2022-06-30	555	556	541	545	23,500	545
2022-06-29	552	565	550	553	60,100	553
2022-06-28	549	566	549	562	84,200	562
2022-06-27	540	555	540	546	46,000	546
2022-06-24	534	550	520	550	61,000	550
2022-06-23	531	539	523	529	19,100	529
2022-06-22	550	550	528	530	44,300	530
2022-06-21	534	552	530	548	49,200	548
2022-06-20	546	546	515	529	42,600	529
2022-06-17	540	545	521	542	122,400	542
2022-06-16	575	576	553	555	60,200	555
2022-06-15	578	579	563	574	73,000	574
2022-06-14	572	581	560	579	66,400	579
2022-06-13	589	589	572	577	76,500	577
2022-06-10	583	605	583	599	71,900	599
2022-06-09	580	596	578	588	63,900	588
2022-06-08	579	586	574	585	30,700	585
2022-06-07	578	579	573	574	24,500	574
2022-06-06	575	584	572	579	32,300	579
2022-06-03	580	585	574	577	22,600	577
2022-06-02	594	594	575	576	33,600	576
2022-06-01	580	593	576	585	51,100	585
2022-05-31	584	590	572	574	40,900	574
2022-05-30	582	586	573	580	43,500	580
2022-05-27	585	585	571	574	48,500	574
2022-05-26	581	594	578	582	45,300	582
2022-05-25	600	607	572	574	94,000	574
2022-05-24	613	617	596	598	62,300	598
2022-05-23	610	611	598	606	49,100	606
2022-05-20	594	602	584	602	47,700	602
2022-05-19	583	600	583	594	65,500	594
2022-05-18	585	608	579	602	93,900	602
2022-05-17	572	595	571	580	119,800	580
2022-05-16	558	574	556	562	284,000	562
2022-05-13	631	661	630	656	101,900	656
2022-05-12	640	643	626	630	82,300	630
2022-05-11	668	668	649	650	84,200	650
2022-05-10	663	673	650	673	76,000	673
2022-05-09	685	685	659	670	84,400	670
2022-05-06	692	695	671	695	44,100	695
2022-05-02	686	695	686	692	24,700	692
2022-04-28	688	699	681	695	24,000	695
2022-04-27	682	691	673	688	42,400	688
2022-04-26	683	699	683	692	42,400	692
2022-04-25	677	688	676	678	49,300	678
2022-04-22	696	701	676	701	81,300	701
2022-04-21	710	712	691	705	57,200	705
2022-04-20	729	729	700	709	55,300	709
2022-04-19	728	729	715	727	44,400	727
2022-04-18	714	729	702	725	70,200	725
2022-04-15	720	720	700	713	33,000	713
2022-04-14	730	735	710	722	45,700	722
2022-04-13	707	729	705	729	50,600	729
2022-04-12	700	720	695	704	36,800	704
2022-04-11	722	730	707	708	61,600	708
2022-04-08	746	760	720	735	68,600	735
2022-04-07	750	772	739	746	101,800	746
2022-04-06	798	798	768	777	119,800	777
2022-04-05	797	819	792	813	90,500	813
2022-04-04	808	815	791	792	67,500	792
2022-04-01	819	820	796	808	61,400	808
2022-03-31	809	833	800	830	88,500	830
2022-03-30	788	814	782	813	83,400	813
2022-03-29	795	795	767	781	57,800	781
2022-03-28	808	808	773	783	70,900	783
2022-03-25	803	829	794	801	112,000	801
2022-03-24	777	799	772	795	42,700	795
2022-03-23	792	811	785	786	72,000	786
2022-03-22	800	804	775	781	94,100	781
2022-03-18	809	816	792	799	102,700	799
2022-03-17	850	852	812	815	120,500	815
2022-03-16	805	843	797	834	120,600	834
2022-03-15	783	800	777	795	41,900	795
2022-03-14	794	816	776	790	72,500	790
2022-03-11	769	790	760	790	87,800	790
2022-03-10	777	786	765	777	113,900	777
2022-03-09	720	758	708	753	133,900	753
2022-03-08	718	742	701	705	105,000	705
2022-03-07	750	750	721	739	101,000	739
2022-03-04	821	822	764	772	131,400	772
2022-03-03	819	832	796	816	123,100	816
2022-03-02	790	807	770	799	85,100	799
2022-03-01	777	809	770	803	124,700	803
2022-02-28	748	773	738	765	122,700	765
2022-02-25	701	740	700	740	148,800	740
2022-02-24	724	735	675	690	206,600	690
2022-02-22	705	735	702	724	156,700	724
2022-02-21	753	788	713	720	412,300	720
2022-02-18	701	812	691	780	818,500	780
2022-02-17	750	756	710	716	158,700	716
2022-02-16	756	797	714	739	641,800	739
2022-02-15	730	730	730	730	5,900	730
2022-02-14	628	630	610	630	66,100	630
2022-02-10	645	649	632	646	16,300	646
2022-02-09	635	643	621	639	28,200	639
2022-02-08	640	640	618	625	41,800	625
2022-02-07	647	648	626	636	26,100	636
2022-02-04	640	645	627	640	17,200	640
2022-02-03	640	653	630	645	57,800	645
2022-02-02	627	650	627	649	19,600	649
2022-02-01	637	648	624	627	57,400	627
2022-01-31	592	635	592	628	58,900	628
2022-01-28	597	598	580	591	34,600	591
2022-01-27	612	636	580	589	120,400	589
2022-01-26	590	609	583	604	40,300	604
2022-01-25	609	609	578	581	62,600	581
2022-01-24	606	617	592	616	22,100	616
2022-01-21	608	613	596	608	22,100	608
2022-01-20	606	624	596	618	37,600	618
2022-01-19	627	635	600	607	78,300	607
2022-01-18	630	658	626	637	65,400	637
2022-01-17	632	649	622	630	31,400	630
2022-01-14	645	645	617	632	56,900	632
2022-01-13	664	664	645	645	16,400	645
2022-01-12	660	675	659	668	31,100	668
2022-01-11	670	670	645	650	41,600	650
2022-01-07	681	683	650	671	38,500	671
2022-01-06	690	696	673	673	49,100	673
2022-01-05	730	731	700	705	71,800	705
2022-01-04	740	741	729	733	16,000	733

分割・併合履歴：なし

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

6092 (株)エンバイオ・ホールディングス の時系列データ [2022年度]

6092 (株)エンバイオ・ホールディングスの時系列データ [2022年度]