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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
