6599 エブレン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,038 | 2,081 | 2,038 | 2,081 | 200 | 2,081 |
| 2024-11-20 | 2,040 | 2,069 | 2,031 | 2,031 | 5,900 | 2,031 |
| 2024-11-19 | 2,019 | 2,040 | 2,015 | 2,040 | 1,800 | 2,040 |
| 2024-11-18 | 2,072 | 2,072 | 2,000 | 2,069 | 1,700 | 2,069 |
| 2024-11-15 | 2,079 | 2,079 | 2,079 | 2,079 | 100 | 2,079 |
| 2024-11-14 | 1,998 | 2,055 | 1,971 | 2,055 | 1,200 | 2,055 |
| 2024-11-13 | 2,137 | 2,148 | 2,098 | 2,098 | 1,400 | 2,098 |
| 2024-11-12 | 2,140 | 2,140 | 2,139 | 2,140 | 600 | 2,140 |
| 2024-11-11 | 2,080 | 2,140 | 2,080 | 2,139 | 500 | 2,139 |
| 2024-11-08 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2024-11-07 | 2,071 | 2,149 | 2,071 | 2,075 | 1,500 | 2,075 |
| 2024-11-06 | 2,051 | 2,067 | 2,051 | 2,067 | 3,200 | 2,067 |
| 2024-11-05 | 2,045 | 2,074 | 2,000 | 2,050 | 1,600 | 2,050 |
| 2024-11-01 | 2,084 | 2,084 | 2,084 | 2,084 | 100 | 2,084 |
| 2024-10-31 | 2,095 | 2,095 | 2,061 | 2,089 | 1,300 | 2,089 |
| 2024-10-30 | 2,109 | 2,109 | 2,095 | 2,095 | 200 | 2,095 |
| 2024-10-29 | 2,100 | 2,100 | 2,090 | 2,095 | 1,400 | 2,095 |
| 2024-10-28 | 2,095 | 2,095 | 2,095 | 2,095 | 300 | 2,095 |
| 2024-10-25 | 2,169 | 2,169 | 2,085 | 2,085 | 800 | 2,085 |
| 2024-10-24 | - | - | - | 2,170 | - | 2,170 |
| 2024-10-23 | 2,173 | 2,173 | 2,170 | 2,170 | 600 | 2,170 |
| 2024-10-22 | 2,196 | 2,196 | 2,141 | 2,141 | 400 | 2,141 |
| 2024-10-21 | 2,194 | 2,194 | 2,194 | 2,194 | 600 | 2,194 |
| 2024-10-18 | 2,151 | 2,200 | 2,145 | 2,194 | 2,200 | 2,194 |
| 2024-10-17 | 2,204 | 2,204 | 2,152 | 2,152 | 2,100 | 2,152 |
| 2024-10-16 | 2,295 | 2,295 | 2,233 | 2,233 | 600 | 2,233 |
| 2024-10-15 | 2,297 | 2,298 | 2,250 | 2,295 | 1,000 | 2,295 |
| 2024-10-11 | 2,270 | 2,270 | 2,270 | 2,270 | 200 | 2,270 |
| 2024-10-10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 2024-10-09 | 2,284 | 2,298 | 2,284 | 2,298 | 200 | 2,298 |
| 2024-10-08 | 2,251 | 2,251 | 2,251 | 2,251 | 100 | 2,251 |
| 2024-10-07 | - | - | - | 2,233 | - | 2,233 |
| 2024-10-04 | 2,233 | 2,233 | 2,233 | 2,233 | 100 | 2,233 |
| 2024-10-03 | 2,236 | 2,236 | 2,236 | 2,236 | 100 | 2,236 |
| 2024-10-02 | 2,238 | 2,260 | 2,238 | 2,241 | 1,000 | 2,241 |
| 2024-10-01 | - | - | - | 2,237 | - | 2,237 |
| 2024-09-30 | 2,238 | 2,238 | 2,237 | 2,237 | 1,200 | 2,237 |
| 2024-09-27 | 2,250 | 2,250 | 2,161 | 2,247 | 900 | 2,247 |
| 2024-09-26 | 2,230 | 2,235 | 2,225 | 2,235 | 600 | 2,235 |
| 2024-09-25 | 2,219 | 2,221 | 2,202 | 2,204 | 1,600 | 2,204 |
| 2024-09-24 | 2,220 | 2,220 | 2,217 | 2,217 | 200 | 2,217 |
| 2024-09-20 | 2,220 | 2,220 | 2,170 | 2,219 | 1,400 | 2,219 |
| 2024-09-19 | 2,221 | 2,221 | 2,220 | 2,220 | 500 | 2,220 |
| 2024-09-18 | - | - | - | 2,198 | - | 2,198 |
| 2024-09-17 | 2,250 | 2,250 | 2,142 | 2,198 | 2,300 | 2,198 |
| 2024-09-13 | 2,183 | 2,183 | 2,150 | 2,180 | 800 | 2,180 |
| 2024-09-12 | 2,150 | 2,193 | 2,150 | 2,183 | 700 | 2,183 |
| 2024-09-11 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2024-09-10 | 2,212 | 2,212 | 2,173 | 2,190 | 500 | 2,190 |
| 2024-09-09 | 2,155 | 2,216 | 2,155 | 2,173 | 1,600 | 2,173 |
| 2024-09-06 | 2,136 | 2,236 | 2,136 | 2,155 | 6,800 | 2,155 |
| 2024-09-05 | 2,120 | 2,120 | 2,076 | 2,109 | 1,400 | 2,109 |
| 2024-09-04 | 2,121 | 2,132 | 2,100 | 2,128 | 1,600 | 2,128 |
| 2024-09-03 | 2,100 | 2,130 | 2,100 | 2,130 | 200 | 2,130 |
| 2024-09-02 | 2,102 | 2,138 | 2,102 | 2,138 | 600 | 2,138 |
| 2024-08-30 | 2,149 | 2,149 | 2,149 | 2,149 | 100 | 2,149 |
| 2024-08-29 | 2,099 | 2,149 | 2,099 | 2,149 | 1,400 | 2,149 |
| 2024-08-28 | 2,100 | 2,100 | 2,086 | 2,099 | 800 | 2,099 |
| 2024-08-27 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
| 2024-08-26 | 2,139 | 2,139 | 2,079 | 2,080 | 700 | 2,080 |
| 2024-08-23 | 2,082 | 2,099 | 2,080 | 2,099 | 600 | 2,099 |
| 2024-08-22 | 2,101 | 2,101 | 2,081 | 2,081 | 300 | 2,081 |
| 2024-08-21 | 2,128 | 2,128 | 2,110 | 2,110 | 300 | 2,110 |
| 2024-08-20 | 2,126 | 2,132 | 2,076 | 2,132 | 600 | 2,132 |
| 2024-08-19 | 2,085 | 2,156 | 2,085 | 2,126 | 4,200 | 2,126 |
| 2024-08-16 | 2,039 | 2,084 | 2,039 | 2,083 | 1,500 | 2,083 |
| 2024-08-15 | 2,049 | 2,049 | 2,011 | 2,047 | 600 | 2,047 |
| 2024-08-14 | 2,020 | 2,030 | 2,016 | 2,016 | 1,200 | 2,016 |
| 2024-08-13 | 2,013 | 2,033 | 1,985 | 2,033 | 2,300 | 2,033 |
| 2024-08-09 | 2,007 | 2,050 | 2,000 | 2,050 | 1,000 | 2,050 |
| 2024-08-08 | 2,010 | 2,010 | 2,000 | 2,000 | 400 | 2,000 |
| 2024-08-07 | 1,930 | 1,973 | 1,930 | 1,970 | 2,100 | 1,970 |
| 2024-08-06 | 1,911 | 2,080 | 1,911 | 1,970 | 4,700 | 1,970 |
| 2024-08-05 | 2,081 | 2,231 | 1,951 | 1,951 | 5,200 | 1,951 |
| 2024-08-02 | 2,264 | 2,299 | 2,201 | 2,202 | 4,400 | 2,202 |
| 2024-08-01 | 2,311 | 2,314 | 2,285 | 2,314 | 500 | 2,314 |
| 2024-07-31 | 2,306 | 2,337 | 2,306 | 2,328 | 1,300 | 2,328 |
| 2024-07-30 | - | - | - | 2,306 | - | 2,306 |
| 2024-07-29 | 2,339 | 2,339 | 2,295 | 2,306 | 900 | 2,306 |
| 2024-07-26 | 2,315 | 2,315 | 2,292 | 2,314 | 1,800 | 2,314 |
| 2024-07-25 | 2,317 | 2,317 | 2,300 | 2,315 | 1,600 | 2,315 |
| 2024-07-24 | 2,329 | 2,329 | 2,329 | 2,329 | 200 | 2,329 |
| 2024-07-23 | 2,326 | 2,339 | 2,322 | 2,339 | 300 | 2,339 |
| 2024-07-22 | 2,320 | 2,330 | 2,320 | 2,330 | 500 | 2,330 |
| 2024-07-19 | 2,333 | 2,347 | 2,328 | 2,341 | 800 | 2,341 |
| 2024-07-18 | 2,340 | 2,353 | 2,327 | 2,343 | 1,800 | 2,343 |
| 2024-07-17 | 2,358 | 2,359 | 2,326 | 2,354 | 1,400 | 2,354 |
| 2024-07-16 | 2,353 | 2,360 | 2,333 | 2,360 | 1,600 | 2,360 |
| 2024-07-12 | 2,369 | 2,369 | 2,338 | 2,338 | 1,000 | 2,338 |
| 2024-07-11 | 2,351 | 2,356 | 2,340 | 2,355 | 1,200 | 2,355 |
| 2024-07-10 | 2,351 | 2,351 | 2,351 | 2,351 | 100 | 2,351 |
| 2024-07-09 | 2,354 | 2,360 | 2,354 | 2,360 | 500 | 2,360 |
| 2024-07-08 | 2,328 | 2,397 | 2,302 | 2,354 | 6,100 | 2,354 |
| 2024-07-05 | 2,315 | 2,315 | 2,300 | 2,315 | 1,800 | 2,315 |
| 2024-07-04 | 2,310 | 2,329 | 2,303 | 2,315 | 1,500 | 2,315 |
| 2024-07-03 | 2,316 | 2,316 | 2,307 | 2,308 | 400 | 2,308 |
| 2024-07-02 | 2,309 | 2,309 | 2,309 | 2,309 | 100 | 2,309 |
| 2024-07-01 | 2,325 | 2,325 | 2,317 | 2,317 | 300 | 2,317 |
| 2024-06-28 | 2,328 | 2,328 | 2,306 | 2,324 | 1,000 | 2,324 |
| 2024-06-27 | 2,327 | 2,328 | 2,305 | 2,328 | 1,300 | 2,328 |
| 2024-06-26 | 2,324 | 2,332 | 2,308 | 2,329 | 2,100 | 2,329 |
| 2024-06-25 | 2,302 | 2,324 | 2,301 | 2,324 | 1,400 | 2,324 |
| 2024-06-24 | 2,332 | 2,381 | 2,283 | 2,325 | 5,100 | 2,325 |
| 2024-06-21 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2024-06-20 | 2,284 | 2,398 | 2,284 | 2,380 | 1,800 | 2,380 |
| 2024-06-19 | 2,279 | 2,279 | 2,279 | 2,279 | 100 | 2,279 |
| 2024-06-18 | - | - | - | 2,272 | - | 2,272 |
| 2024-06-17 | 2,283 | 2,329 | 2,272 | 2,272 | 1,000 | 2,272 |
| 2024-06-14 | 2,329 | 2,329 | 2,271 | 2,305 | 2,500 | 2,305 |
| 2024-06-13 | 2,280 | 2,300 | 2,279 | 2,290 | 1,600 | 2,290 |
| 2024-06-12 | 2,258 | 2,292 | 2,242 | 2,280 | 700 | 2,280 |
| 2024-06-11 | - | - | - | 2,276 | - | 2,276 |
| 2024-06-10 | 2,298 | 2,298 | 2,256 | 2,276 | 1,000 | 2,276 |
| 2024-06-07 | 2,249 | 2,299 | 2,223 | 2,299 | 1,100 | 2,299 |
| 2024-06-06 | 2,271 | 2,313 | 2,266 | 2,268 | 1,000 | 2,268 |
| 2024-06-05 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 2,300 |
| 2024-06-04 | - | - | - | 2,291 | - | 2,291 |
| 2024-06-03 | 2,276 | 2,291 | 2,276 | 2,291 | 700 | 2,291 |
| 2024-05-31 | 2,214 | 2,249 | 2,211 | 2,218 | 3,700 | 2,218 |
| 2024-05-30 | 2,300 | 2,319 | 2,213 | 2,250 | 3,700 | 2,250 |
| 2024-05-29 | 2,302 | 2,320 | 2,301 | 2,319 | 1,100 | 2,319 |
| 2024-05-28 | 2,305 | 2,328 | 2,302 | 2,328 | 1,000 | 2,328 |
| 2024-05-27 | 2,305 | 2,305 | 2,305 | 2,305 | 300 | 2,305 |
| 2024-05-24 | 2,304 | 2,334 | 2,304 | 2,305 | 800 | 2,305 |
| 2024-05-23 | 2,333 | 2,333 | 2,306 | 2,306 | 1,300 | 2,306 |
| 2024-05-22 | 2,315 | 2,343 | 2,315 | 2,328 | 700 | 2,328 |
| 2024-05-21 | 2,312 | 2,345 | 2,312 | 2,345 | 600 | 2,345 |
| 2024-05-20 | 2,330 | 2,330 | 2,310 | 2,325 | 1,200 | 2,325 |
| 2024-05-17 | 2,309 | 2,330 | 2,304 | 2,330 | 1,000 | 2,330 |
| 2024-05-16 | 2,358 | 2,358 | 2,305 | 2,333 | 3,600 | 2,333 |
| 2024-05-15 | 2,366 | 2,366 | 2,333 | 2,360 | 1,200 | 2,360 |
| 2024-05-14 | 2,391 | 2,420 | 2,333 | 2,371 | 3,400 | 2,371 |
| 2024-05-13 | 2,400 | 2,460 | 2,396 | 2,411 | 2,800 | 2,411 |
| 2024-05-10 | 2,381 | 2,400 | 2,373 | 2,400 | 500 | 2,400 |
| 2024-05-09 | - | - | - | 2,381 | - | 2,381 |
| 2024-05-08 | 2,362 | 2,399 | 2,362 | 2,381 | 700 | 2,381 |
| 2024-05-07 | 2,356 | 2,387 | 2,356 | 2,387 | 300 | 2,387 |
| 2024-05-02 | 2,353 | 2,353 | 2,353 | 2,353 | 100 | 2,353 |
| 2024-05-01 | 2,399 | 2,399 | 2,351 | 2,351 | 800 | 2,351 |
| 2024-04-30 | 2,399 | 2,400 | 2,353 | 2,400 | 1,000 | 2,400 |
| 2024-04-26 | 2,373 | 2,375 | 2,372 | 2,375 | 700 | 2,375 |
| 2024-04-25 | 2,390 | 2,390 | 2,373 | 2,373 | 200 | 2,373 |
| 2024-04-24 | 2,365 | 2,390 | 2,365 | 2,390 | 1,100 | 2,390 |
| 2024-04-23 | 2,340 | 2,379 | 2,340 | 2,379 | 1,000 | 2,379 |
| 2024-04-22 | 2,395 | 2,395 | 2,360 | 2,369 | 700 | 2,369 |
| 2024-04-19 | 2,400 | 2,400 | 2,348 | 2,400 | 2,100 | 2,400 |
| 2024-04-18 | 2,349 | 2,400 | 2,349 | 2,400 | 1,900 | 2,400 |
| 2024-04-17 | 2,339 | 2,399 | 2,339 | 2,398 | 2,000 | 2,398 |
| 2024-04-16 | 2,333 | 2,339 | 2,333 | 2,339 | 300 | 2,339 |
| 2024-04-15 | 2,355 | 2,358 | 2,329 | 2,336 | 2,100 | 2,336 |
| 2024-04-12 | 2,352 | 2,375 | 2,325 | 2,359 | 800 | 2,359 |
| 2024-04-11 | 2,346 | 2,396 | 2,346 | 2,352 | 600 | 2,352 |
| 2024-04-10 | 2,325 | 2,355 | 2,325 | 2,355 | 600 | 2,355 |
| 2024-04-09 | 2,321 | 2,351 | 2,321 | 2,351 | 1,000 | 2,351 |
| 2024-04-08 | 2,347 | 2,350 | 2,320 | 2,328 | 2,100 | 2,328 |
| 2024-04-05 | 2,400 | 2,400 | 2,345 | 2,346 | 1,600 | 2,346 |
| 2024-04-04 | 2,348 | 2,401 | 2,348 | 2,372 | 2,300 | 2,372 |
| 2024-04-03 | 2,350 | 2,381 | 2,346 | 2,378 | 2,800 | 2,378 |
| 2024-04-02 | 2,410 | 2,410 | 2,355 | 2,355 | 1,400 | 2,355 |
| 2024-04-01 | 2,469 | 2,469 | 2,388 | 2,405 | 3,600 | 2,405 |
| 2024-03-29 | 2,410 | 2,469 | 2,401 | 2,469 | 2,200 | 2,469 |
| 2024-03-28 | 2,499 | 2,503 | 2,371 | 2,412 | 4,900 | 2,412 |
| 2024-03-27 | 2,383 | 2,425 | 2,366 | 2,425 | 2,300 | 2,425 |
| 2024-03-26 | 2,379 | 2,379 | 2,360 | 2,379 | 2,200 | 2,379 |
| 2024-03-25 | 2,373 | 2,400 | 2,371 | 2,379 | 1,600 | 2,379 |
| 2024-03-22 | 2,397 | 2,405 | 2,370 | 2,370 | 2,800 | 2,370 |
| 2024-03-21 | 2,394 | 2,397 | 2,356 | 2,397 | 3,000 | 2,397 |
| 2024-03-19 | 2,356 | 2,390 | 2,356 | 2,390 | 700 | 2,390 |
| 2024-03-18 | 2,351 | 2,400 | 2,301 | 2,385 | 6,400 | 2,385 |
| 2024-03-15 | 2,476 | 2,476 | 2,440 | 2,469 | 1,700 | 2,469 |
| 2024-03-14 | 2,422 | 2,453 | 2,400 | 2,453 | 4,500 | 2,453 |
| 2024-03-13 | 2,457 | 2,460 | 2,407 | 2,410 | 4,800 | 2,410 |
| 2024-03-12 | 2,485 | 2,485 | 2,411 | 2,457 | 4,800 | 2,457 |
| 2024-03-11 | 2,505 | 2,511 | 2,420 | 2,488 | 4,100 | 2,488 |
| 2024-03-08 | 2,603 | 2,640 | 2,551 | 2,551 | 4,900 | 2,551 |
| 2024-03-07 | 2,773 | 2,900 | 2,582 | 2,609 | 17,000 | 2,609 |
| 2024-03-06 | 2,710 | 2,834 | 2,661 | 2,760 | 29,200 | 2,760 |
| 2024-03-05 | 2,460 | 2,771 | 2,460 | 2,660 | 26,600 | 2,660 |
| 2024-03-04 | 2,378 | 2,440 | 2,375 | 2,436 | 7,000 | 2,436 |
| 2024-03-01 | 2,379 | 2,379 | 2,353 | 2,375 | 600 | 2,375 |
| 2024-02-29 | 2,360 | 2,371 | 2,360 | 2,371 | 200 | 2,371 |
| 2024-02-28 | 2,370 | 2,375 | 2,357 | 2,370 | 1,200 | 2,370 |
| 2024-02-27 | 2,348 | 2,379 | 2,348 | 2,370 | 1,100 | 2,370 |
| 2024-02-26 | 2,350 | 2,394 | 2,345 | 2,345 | 1,800 | 2,345 |
| 2024-02-22 | 2,317 | 2,343 | 2,280 | 2,343 | 3,000 | 2,343 |
| 2024-02-21 | 2,319 | 2,319 | 2,284 | 2,317 | 500 | 2,317 |
| 2024-02-20 | 2,284 | 2,322 | 2,284 | 2,319 | 700 | 2,319 |
| 2024-02-19 | 2,291 | 2,325 | 2,291 | 2,324 | 800 | 2,324 |
| 2024-02-16 | 2,350 | 2,350 | 2,285 | 2,291 | 3,300 | 2,291 |
| 2024-02-15 | 2,323 | 2,344 | 2,315 | 2,344 | 1,000 | 2,344 |
| 2024-02-14 | 2,314 | 2,397 | 2,314 | 2,335 | 2,300 | 2,335 |
| 2024-02-13 | 2,383 | 2,419 | 2,380 | 2,414 | 5,100 | 2,414 |
| 2024-02-09 | 2,394 | 2,400 | 2,379 | 2,400 | 400 | 2,400 |
| 2024-02-08 | 2,419 | 2,419 | 2,378 | 2,394 | 1,900 | 2,394 |
| 2024-02-07 | 2,395 | 2,395 | 2,389 | 2,395 | 1,000 | 2,395 |
| 2024-02-06 | 2,377 | 2,377 | 2,377 | 2,377 | 100 | 2,377 |
| 2024-02-05 | 2,397 | 2,397 | 2,377 | 2,384 | 400 | 2,384 |
| 2024-02-02 | 2,347 | 2,380 | 2,347 | 2,365 | 400 | 2,365 |
| 2024-02-01 | 2,380 | 2,382 | 2,380 | 2,382 | 500 | 2,382 |
| 2024-01-31 | 2,400 | 2,400 | 2,372 | 2,385 | 1,700 | 2,385 |
| 2024-01-30 | 2,419 | 2,419 | 2,390 | 2,400 | 900 | 2,400 |
| 2024-01-29 | 2,400 | 2,400 | 2,382 | 2,382 | 1,100 | 2,382 |
| 2024-01-26 | 2,395 | 2,396 | 2,395 | 2,396 | 700 | 2,396 |
| 2024-01-25 | 2,422 | 2,422 | 2,390 | 2,395 | 2,500 | 2,395 |
| 2024-01-24 | 2,433 | 2,433 | 2,400 | 2,405 | 1,700 | 2,405 |
| 2024-01-23 | 2,447 | 2,447 | 2,404 | 2,420 | 2,400 | 2,420 |
| 2024-01-22 | 2,413 | 2,452 | 2,400 | 2,435 | 4,100 | 2,435 |
| 2024-01-19 | 2,346 | 2,399 | 2,346 | 2,382 | 800 | 2,382 |
| 2024-01-18 | 2,326 | 2,357 | 2,326 | 2,329 | 600 | 2,329 |
| 2024-01-17 | 2,381 | 2,381 | 2,326 | 2,326 | 800 | 2,326 |
| 2024-01-16 | 2,381 | 2,396 | 2,365 | 2,365 | 600 | 2,365 |
| 2024-01-15 | 2,345 | 2,400 | 2,345 | 2,400 | 1,100 | 2,400 |
| 2024-01-12 | 2,361 | 2,361 | 2,322 | 2,360 | 500 | 2,360 |
| 2024-01-11 | 2,400 | 2,449 | 2,311 | 2,363 | 5,200 | 2,363 |
| 2024-01-10 | 2,338 | 2,400 | 2,338 | 2,399 | 3,300 | 2,399 |
| 2024-01-09 | 2,279 | 2,338 | 2,279 | 2,330 | 2,500 | 2,330 |
| 2024-01-05 | 2,256 | 2,278 | 2,252 | 2,268 | 2,200 | 2,268 |
| 2024-01-04 | 2,229 | 2,256 | 2,211 | 2,256 | 2,500 | 2,256 |
分割・併合履歴 ： なし
