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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 595 | 600 | 591 | 594 | 8,900 | 594 |
| 2024-12-27 | 597 | 602 | 593 | 598 | 51,900 | 598 |
| 2024-12-26 | 588 | 592 | 582 | 592 | 32,800 | 592 |
| 2024-12-25 | 584 | 589 | 579 | 582 | 18,000 | 582 |
| 2024-12-24 | 580 | 584 | 577 | 580 | 17,200 | 580 |
| 2024-12-23 | 582 | 586 | 579 | 580 | 15,500 | 580 |
| 2024-12-20 | 580 | 589 | 575 | 586 | 21,400 | 586 |
| 2024-12-19 | 584 | 585 | 579 | 580 | 5,400 | 580 |
| 2024-12-18 | 583 | 588 | 572 | 586 | 12,800 | 586 |
| 2024-12-17 | 584 | 587 | 580 | 586 | 7,800 | 586 |
| 2024-12-16 | 586 | 590 | 585 | 587 | 6,600 | 587 |
| 2024-12-13 | 591 | 593 | 585 | 590 | 16,300 | 590 |
| 2024-12-12 | 592 | 592 | 585 | 590 | 14,500 | 590 |
| 2024-12-11 | 590 | 591 | 585 | 589 | 8,500 | 589 |
| 2024-12-10 | 593 | 593 | 587 | 591 | 2,500 | 591 |
| 2024-12-09 | 590 | 593 | 586 | 593 | 3,600 | 593 |
| 2024-12-06 | 592 | 596 | 587 | 591 | 7,800 | 591 |
| 2024-12-05 | 593 | 593 | 581 | 592 | 2,000 | 592 |
| 2024-12-04 | 593 | 595 | 585 | 590 | 12,500 | 590 |
| 2024-12-03 | 585 | 608 | 580 | 595 | 46,900 | 595 |
| 2024-12-02 | 585 | 586 | 582 | 585 | 5,800 | 585 |
| 2024-11-29 | 585 | 585 | 580 | 585 | 7,700 | 585 |
| 2024-11-28 | 586 | 588 | 585 | 585 | 4,200 | 585 |
| 2024-11-27 | 586 | 590 | 584 | 589 | 8,100 | 589 |
| 2024-11-26 | 590 | 590 | 589 | 590 | 1,600 | 590 |
| 2024-11-25 | 587 | 590 | 584 | 590 | 3,800 | 590 |
| 2024-11-22 | 590 | 593 | 589 | 589 | 5,500 | 589 |
| 2024-11-21 | 591 | 596 | 588 | 589 | 5,600 | 589 |
| 2024-11-20 | 583 | 595 | 583 | 593 | 8,300 | 593 |
| 2024-11-19 | 586 | 590 | 585 | 585 | 2,000 | 585 |
| 2024-11-18 | 587 | 594 | 578 | 590 | 8,700 | 590 |
| 2024-11-15 | 595 | 596 | 588 | 591 | 23,900 | 591 |
| 2024-11-14 | 600 | 605 | 600 | 602 | 8,100 | 602 |
| 2024-11-13 | 602 | 605 | 598 | 601 | 4,400 | 601 |
| 2024-11-12 | 598 | 600 | 596 | 598 | 7,100 | 598 |
| 2024-11-11 | 601 | 601 | 594 | 599 | 4,400 | 599 |
| 2024-11-08 | 600 | 600 | 591 | 595 | 2,700 | 595 |
| 2024-11-07 | 594 | 597 | 591 | 595 | 10,400 | 595 |
| 2024-11-06 | 596 | 600 | 588 | 591 | 9,200 | 591 |
| 2024-11-05 | 599 | 600 | 592 | 600 | 5,000 | 600 |
| 2024-11-01 | 601 | 601 | 600 | 600 | 4,100 | 600 |
| 2024-10-31 | 600 | 605 | 600 | 603 | 2,500 | 603 |
| 2024-10-30 | 598 | 600 | 598 | 600 | 1,200 | 600 |
| 2024-10-29 | 597 | 600 | 595 | 595 | 1,600 | 595 |
| 2024-10-28 | 598 | 600 | 585 | 600 | 8,900 | 600 |
| 2024-10-25 | 595 | 596 | 593 | 595 | 2,000 | 595 |
| 2024-10-24 | 600 | 600 | 590 | 600 | 8,700 | 600 |
| 2024-10-23 | 600 | 600 | 597 | 600 | 3,100 | 600 |
| 2024-10-22 | 602 | 602 | 595 | 600 | 4,600 | 600 |
| 2024-10-21 | 604 | 606 | 602 | 602 | 1,400 | 602 |
| 2024-10-18 | 600 | 601 | 598 | 601 | 12,900 | 601 |
| 2024-10-17 | 600 | 601 | 599 | 600 | 8,700 | 600 |
| 2024-10-16 | 599 | 601 | 595 | 601 | 2,800 | 601 |
| 2024-10-15 | 604 | 604 | 600 | 601 | 4,900 | 601 |
| 2024-10-11 | 598 | 602 | 596 | 602 | 4,900 | 602 |
| 2024-10-10 | 601 | 602 | 598 | 600 | 7,300 | 600 |
| 2024-10-09 | 600 | 601 | 600 | 600 | 3,700 | 600 |
| 2024-10-08 | 601 | 602 | 600 | 601 | 1,900 | 601 |
| 2024-10-07 | 605 | 605 | 601 | 601 | 11,900 | 601 |
| 2024-10-04 | 605 | 607 | 600 | 604 | 9,600 | 604 |
| 2024-10-03 | 605 | 605 | 602 | 604 | 2,100 | 604 |
| 2024-10-02 | 602 | 606 | 601 | 601 | 7,800 | 601 |
| 2024-10-01 | 602 | 607 | 597 | 602 | 16,000 | 602 |
| 2024-09-30 | 595 | 605 | 586 | 602 | 12,900 | 602 |
| 2024-09-27 | 593 | 610 | 590 | 605 | 86,200 | 605 |
| 2024-09-26 | 617 | 618 | 607 | 607 | 91,800 | 607 |
| 2024-09-25 | 608 | 610 | 600 | 610 | 113,000 | 610 |
| 2024-09-24 | 610 | 610 | 602 | 602 | 103,300 | 602 |
| 2024-09-20 | 605 | 606 | 592 | 600 | 64,800 | 600 |
| 2024-09-19 | 610 | 614 | 598 | 604 | 118,900 | 604 |
| 2024-09-18 | 613 | 615 | 608 | 610 | 25,600 | 610 |
| 2024-09-17 | 620 | 623 | 612 | 613 | 28,900 | 613 |
| 2024-09-13 | 625 | 625 | 620 | 620 | 10,300 | 620 |
| 2024-09-12 | 630 | 630 | 614 | 624 | 24,500 | 624 |
| 2024-09-11 | 621 | 625 | 612 | 612 | 15,500 | 612 |
| 2024-09-10 | 618 | 631 | 618 | 625 | 9,200 | 625 |
| 2024-09-09 | 616 | 626 | 605 | 616 | 86,200 | 616 |
| 2024-09-06 | 642 | 642 | 628 | 636 | 36,200 | 636 |
| 2024-09-05 | 637 | 647 | 635 | 642 | 32,000 | 642 |
| 2024-09-04 | 649 | 649 | 630 | 642 | 23,700 | 642 |
| 2024-09-03 | 654 | 659 | 651 | 655 | 23,700 | 655 |
| 2024-09-02 | 660 | 663 | 645 | 654 | 20,500 | 654 |
| 2024-08-30 | 658 | 663 | 651 | 662 | 9,300 | 662 |
| 2024-08-29 | 659 | 659 | 652 | 654 | 13,100 | 654 |
| 2024-08-28 | 651 | 656 | 638 | 655 | 10,900 | 655 |
| 2024-08-27 | 654 | 660 | 651 | 651 | 13,800 | 651 |
| 2024-08-26 | 646 | 655 | 645 | 649 | 13,500 | 649 |
| 2024-08-23 | 643 | 644 | 637 | 642 | 7,200 | 642 |
| 2024-08-22 | 643 | 650 | 641 | 645 | 13,600 | 645 |
| 2024-08-21 | 632 | 641 | 632 | 640 | 13,300 | 640 |
| 2024-08-20 | 630 | 639 | 630 | 636 | 7,000 | 636 |
| 2024-08-19 | 635 | 636 | 625 | 630 | 6,400 | 630 |
| 2024-08-16 | 631 | 635 | 623 | 635 | 18,100 | 635 |
| 2024-08-15 | 610 | 630 | 606 | 630 | 44,400 | 630 |
| 2024-08-14 | 592 | 600 | 590 | 600 | 16,800 | 600 |
| 2024-08-13 | 577 | 593 | 577 | 592 | 12,800 | 592 |
| 2024-08-09 | 561 | 581 | 556 | 574 | 11,300 | 574 |
| 2024-08-08 | 553 | 578 | 553 | 571 | 5,900 | 571 |
| 2024-08-07 | 532 | 575 | 532 | 562 | 32,700 | 562 |
| 2024-08-06 | 548 | 550 | 528 | 545 | 41,600 | 545 |
| 2024-08-05 | 581 | 581 | 501 | 523 | 49,800 | 523 |
| 2024-08-02 | 611 | 614 | 594 | 601 | 24,300 | 601 |
| 2024-08-01 | 635 | 635 | 615 | 625 | 12,800 | 625 |
| 2024-07-31 | 633 | 640 | 630 | 632 | 6,000 | 632 |
| 2024-07-30 | 632 | 638 | 632 | 633 | 4,000 | 633 |
| 2024-07-29 | 634 | 643 | 629 | 636 | 7,600 | 636 |
| 2024-07-26 | 642 | 649 | 638 | 638 | 2,500 | 638 |
| 2024-07-25 | 640 | 646 | 632 | 644 | 19,600 | 644 |
| 2024-07-24 | 650 | 650 | 645 | 647 | 4,800 | 647 |
| 2024-07-23 | 652 | 654 | 649 | 651 | 5,000 | 651 |
| 2024-07-22 | 645 | 654 | 643 | 652 | 2,700 | 652 |
| 2024-07-19 | 647 | 656 | 647 | 647 | 10,000 | 647 |
| 2024-07-18 | 644 | 650 | 644 | 647 | 1,600 | 647 |
| 2024-07-17 | 640 | 647 | 640 | 647 | 2,800 | 647 |
| 2024-07-16 | 632 | 641 | 632 | 639 | 2,400 | 639 |
| 2024-07-12 | 625 | 634 | 625 | 632 | 7,300 | 632 |
| 2024-07-11 | 630 | 636 | 621 | 628 | 5,900 | 628 |
| 2024-07-10 | 645 | 645 | 638 | 638 | 3,000 | 638 |
| 2024-07-09 | 643 | 645 | 640 | 641 | 2,800 | 641 |
| 2024-07-08 | 651 | 652 | 633 | 643 | 11,300 | 643 |
| 2024-07-05 | 659 | 659 | 653 | 654 | 5,000 | 654 |
| 2024-07-04 | 650 | 663 | 646 | 658 | 30,200 | 658 |
| 2024-07-03 | 660 | 660 | 634 | 650 | 18,400 | 650 |
| 2024-07-02 | 654 | 664 | 649 | 650 | 19,400 | 650 |
| 2024-07-01 | 630 | 655 | 626 | 649 | 28,400 | 649 |
| 2024-06-28 | 623 | 632 | 620 | 628 | 13,700 | 628 |
| 2024-06-27 | 621 | 626 | 619 | 620 | 12,500 | 620 |
| 2024-06-26 | 614 | 621 | 610 | 620 | 14,000 | 620 |
| 2024-06-25 | 609 | 614 | 609 | 614 | 7,300 | 614 |
| 2024-06-24 | 605 | 613 | 605 | 611 | 7,800 | 611 |
| 2024-06-21 | 603 | 615 | 603 | 605 | 21,700 | 605 |
| 2024-06-20 | 603 | 607 | 601 | 602 | 6,300 | 602 |
| 2024-06-19 | 602 | 607 | 601 | 601 | 3,100 | 601 |
| 2024-06-18 | 602 | 609 | 602 | 607 | 8,900 | 607 |
| 2024-06-17 | 603 | 603 | 595 | 598 | 6,000 | 598 |
| 2024-06-14 | 601 | 607 | 600 | 601 | 3,700 | 601 |
| 2024-06-13 | 609 | 609 | 601 | 601 | 4,700 | 601 |
| 2024-06-12 | 599 | 608 | 599 | 601 | 13,400 | 601 |
| 2024-06-11 | 600 | 601 | 594 | 598 | 11,200 | 598 |
| 2024-06-10 | 599 | 600 | 593 | 595 | 3,600 | 595 |
| 2024-06-07 | 598 | 599 | 585 | 598 | 13,800 | 598 |
| 2024-06-06 | 598 | 600 | 589 | 599 | 9,700 | 599 |
| 2024-06-05 | 601 | 601 | 595 | 598 | 2,100 | 598 |
| 2024-06-04 | 597 | 601 | 596 | 601 | 4,200 | 601 |
| 2024-06-03 | 592 | 603 | 592 | 599 | 7,600 | 599 |
| 2024-05-31 | 593 | 597 | 588 | 591 | 8,500 | 591 |
| 2024-05-30 | 590 | 590 | 584 | 586 | 5,000 | 586 |
| 2024-05-29 | 594 | 600 | 588 | 592 | 8,400 | 592 |
| 2024-05-28 | 584 | 595 | 584 | 593 | 17,700 | 593 |
| 2024-05-27 | 585 | 585 | 578 | 584 | 13,600 | 584 |
| 2024-05-24 | 581 | 585 | 579 | 585 | 9,200 | 585 |
| 2024-05-23 | 595 | 598 | 581 | 581 | 12,000 | 581 |
| 2024-05-22 | 593 | 601 | 588 | 598 | 23,000 | 598 |
| 2024-05-21 | 587 | 596 | 585 | 593 | 13,700 | 593 |
| 2024-05-20 | 590 | 594 | 589 | 589 | 13,500 | 589 |
| 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