6599 エブレン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,143 | 2,143 | 2,143 | 2,143 | 100 | 2,143 |
| 2025-05-21 | - | - | - | 2,100 | - | 2,100 |
| 2025-05-20 | 2,111 | 2,111 | 2,100 | 2,100 | 400 | 2,100 |
| 2025-05-19 | 2,077 | 2,099 | 2,077 | 2,094 | 500 | 2,094 |
| 2025-05-16 | 2,060 | 2,100 | 2,060 | 2,075 | 900 | 2,075 |
| 2025-05-15 | 2,033 | 2,061 | 2,033 | 2,060 | 2,900 | 2,060 |
| 2025-05-14 | 2,133 | 2,133 | 2,133 | 2,133 | 700 | 2,133 |
| 2025-05-13 | 2,210 | 2,232 | 2,156 | 2,156 | 2,000 | 2,156 |
| 2025-05-12 | 2,210 | 2,210 | 2,210 | 2,210 | 100 | 2,210 |
| 2025-05-09 | 2,250 | 2,250 | 2,246 | 2,246 | 200 | 2,246 |
| 2025-05-08 | 2,180 | 2,200 | 2,180 | 2,200 | 200 | 2,200 |
| 2025-05-07 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2025-05-02 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2025-05-01 | 2,112 | 2,155 | 2,112 | 2,155 | 700 | 2,155 |
| 2025-04-30 | 2,112 | 2,112 | 2,112 | 2,112 | 100 | 2,112 |
| 2025-04-28 | 2,152 | 2,152 | 2,152 | 2,152 | 100 | 2,152 |
| 2025-04-25 | 2,190 | 2,199 | 2,149 | 2,152 | 500 | 2,152 |
| 2025-04-24 | 2,140 | 2,140 | 2,140 | 2,140 | 100 | 2,140 |
| 2025-04-23 | 2,118 | 2,181 | 2,081 | 2,181 | 300 | 2,181 |
| 2025-04-22 | - | - | - | 2,168 | - | 2,168 |
| 2025-04-21 | 2,168 | 2,168 | 2,168 | 2,168 | 100 | 2,168 |
| 2025-04-18 | - | - | - | 2,168 | - | 2,168 |
| 2025-04-17 | 2,157 | 2,178 | 2,157 | 2,168 | 500 | 2,168 |
| 2025-04-16 | 2,107 | 2,157 | 2,107 | 2,157 | 500 | 2,157 |
| 2025-04-15 | - | - | - | 2,106 | - | 2,106 |
| 2025-04-14 | 2,106 | 2,106 | 2,106 | 2,106 | 100 | 2,106 |
| 2025-04-11 | 2,186 | 2,186 | 2,086 | 2,086 | 200 | 2,086 |
| 2025-04-10 | 2,086 | 2,186 | 2,086 | 2,136 | 1,000 | 2,136 |
| 2025-04-09 | 2,049 | 2,049 | 2,049 | 2,049 | 200 | 2,049 |
| 2025-04-08 | 2,020 | 2,099 | 2,020 | 2,099 | 600 | 2,099 |
| 2025-04-07 | 2,018 | 2,031 | 2,018 | 2,023 | 1,300 | 2,023 |
| 2025-04-04 | 2,165 | 2,168 | 2,165 | 2,168 | 600 | 2,168 |
| 2025-04-03 | 2,265 | 2,265 | 2,265 | 2,265 | 100 | 2,265 |
| 2025-04-02 | 2,312 | 2,315 | 2,312 | 2,315 | 500 | 2,315 |
| 2025-04-01 | 2,345 | 2,345 | 2,292 | 2,330 | 1,600 | 2,330 |
| 2025-03-31 | 2,194 | 2,347 | 2,194 | 2,314 | 3,800 | 2,314 |
| 2025-03-28 | 2,171 | 2,221 | 2,171 | 2,215 | 900 | 2,215 |
| 2025-03-27 | 2,261 | 2,261 | 2,261 | 2,261 | 100 | 2,261 |
| 2025-03-26 | 2,261 | 2,261 | 2,261 | 2,261 | 800 | 2,261 |
| 2025-03-25 | 2,290 | 2,290 | 2,261 | 2,261 | 300 | 2,261 |
| 2025-03-24 | 2,259 | 2,259 | 2,259 | 2,259 | 700 | 2,259 |
| 2025-03-21 | 2,201 | 2,251 | 2,201 | 2,220 | 1,500 | 2,220 |
| 2025-03-19 | - | - | - | 2,235 | - | 2,235 |
| 2025-03-18 | 2,252 | 2,260 | 2,235 | 2,235 | 1,200 | 2,235 |
| 2025-03-17 | 2,235 | 2,246 | 2,235 | 2,246 | 300 | 2,246 |
| 2025-03-14 | 2,274 | 2,274 | 2,237 | 2,237 | 300 | 2,237 |
| 2025-03-13 | 2,233 | 2,235 | 2,185 | 2,233 | 1,600 | 2,233 |
| 2025-03-12 | 2,234 | 2,283 | 2,234 | 2,283 | 200 | 2,283 |
| 2025-03-11 | 2,233 | 2,234 | 2,233 | 2,234 | 300 | 2,234 |
| 2025-03-10 | 2,288 | 2,288 | 2,234 | 2,283 | 500 | 2,283 |
| 2025-03-07 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
| 2025-03-06 | 2,222 | 2,279 | 2,202 | 2,279 | 700 | 2,279 |
| 2025-03-05 | 2,287 | 2,288 | 2,253 | 2,260 | 21,900 | 2,260 |
| 2025-03-04 | 2,225 | 2,225 | 2,217 | 2,217 | 400 | 2,217 |
| 2025-03-03 | 2,216 | 2,219 | 2,216 | 2,219 | 900 | 2,219 |
| 2025-02-28 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 2,266 |
| 2025-02-27 | - | - | - | 2,230 | - | 2,230 |
| 2025-02-26 | 2,222 | 2,230 | 2,222 | 2,230 | 200 | 2,230 |
| 2025-02-25 | 2,220 | 2,267 | 2,208 | 2,208 | 900 | 2,208 |
| 2025-02-21 | - | - | - | 2,270 | - | 2,270 |
| 2025-02-20 | - | - | - | 2,270 | - | 2,270 |
| 2025-02-19 | 2,250 | 2,270 | 2,250 | 2,270 | 600 | 2,270 |
| 2025-02-18 | 2,225 | 2,266 | 2,225 | 2,250 | 300 | 2,250 |
| 2025-02-17 | 2,257 | 2,257 | 2,221 | 2,221 | 500 | 2,221 |
| 2025-02-14 | 2,241 | 2,273 | 2,239 | 2,273 | 1,600 | 2,273 |
| 2025-02-13 | 2,243 | 2,244 | 2,200 | 2,244 | 1,500 | 2,244 |
| 2025-02-12 | 2,245 | 2,245 | 2,242 | 2,242 | 300 | 2,242 |
| 2025-02-10 | 2,235 | 2,295 | 2,212 | 2,295 | 900 | 2,295 |
| 2025-02-07 | 2,208 | 2,255 | 2,208 | 2,255 | 300 | 2,255 |
| 2025-02-06 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
| 2025-02-05 | - | - | - | 2,200 | - | 2,200 |
| 2025-02-04 | 2,201 | 2,201 | 2,200 | 2,200 | 200 | 2,200 |
| 2025-02-03 | 2,200 | 2,200 | 2,199 | 2,200 | 600 | 2,200 |
| 2025-01-31 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 2,200 |
| 2025-01-30 | 2,164 | 2,214 | 2,150 | 2,200 | 2,500 | 2,200 |
| 2025-01-29 | 2,200 | 2,201 | 2,150 | 2,150 | 800 | 2,150 |
| 2025-01-28 | 2,200 | 2,206 | 2,200 | 2,200 | 500 | 2,200 |
| 2025-01-27 | 2,200 | 2,239 | 2,200 | 2,200 | 300 | 2,200 |
| 2025-01-24 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 2,200 |
| 2025-01-23 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2025-01-22 | 2,154 | 2,154 | 2,154 | 2,154 | 100 | 2,154 |
| 2025-01-21 | - | - | - | 2,200 | - | 2,200 |
| 2025-01-20 | 2,172 | 2,200 | 2,172 | 2,200 | 300 | 2,200 |
| 2025-01-17 | - | - | - | 2,200 | - | 2,200 |
| 2025-01-16 | 2,230 | 2,230 | 2,175 | 2,200 | 1,700 | 2,200 |
| 2025-01-15 | 2,163 | 2,240 | 2,163 | 2,240 | 300 | 2,240 |
| 2025-01-14 | 2,208 | 2,208 | 2,204 | 2,204 | 400 | 2,204 |
| 2025-01-10 | - | - | - | 2,199 | - | 2,199 |
| 2025-01-09 | 2,200 | 2,200 | 2,163 | 2,199 | 900 | 2,199 |
| 2025-01-08 | 2,171 | 2,171 | 2,164 | 2,164 | 300 | 2,164 |
| 2025-01-07 | 2,170 | 2,170 | 2,170 | 2,170 | 200 | 2,170 |
| 2025-01-06 | 2,196 | 2,196 | 2,170 | 2,170 | 600 | 2,170 |
分割・併合履歴 ： なし