6599 エブレン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,180	2,229	2,180	2,229	3,300	2,229
2023-12-28	2,160	2,184	2,156	2,163	700	2,163
2023-12-27	2,146	2,163	2,110	2,141	9,900	2,141
2023-12-26	2,152	2,169	2,150	2,162	2,900	2,162
2023-12-25	2,173	2,188	2,155	2,165	4,400	2,165
2023-12-22	2,200	2,200	2,200	2,200	200	2,200
2023-12-21	2,186	2,242	2,185	2,215	2,700	2,215
2023-12-20	2,234	2,234	2,200	2,215	1,100	2,215
2023-12-19	2,186	2,196	2,186	2,196	600	2,196
2023-12-18	2,211	2,220	2,200	2,200	2,500	2,200
2023-12-15	2,184	2,220	2,184	2,205	3,800	2,205
2023-12-14	2,228	2,264	2,155	2,218	8,000	2,218
2023-12-13	2,238	2,238	2,230	2,230	2,200	2,230
2023-12-12	2,242	2,253	2,223	2,239	500	2,239
2023-12-11	2,243	2,250	2,243	2,250	1,800	2,250
2023-12-08	2,248	2,248	2,208	2,245	3,000	2,245
2023-12-07	2,249	2,249	2,230	2,240	3,200	2,240
2023-12-06	2,250	2,260	2,150	2,231	9,100	2,231
2023-12-05	2,240	2,241	2,223	2,238	3,000	2,238
2023-12-04	2,232	2,242	2,230	2,239	2,300	2,239
2023-12-01	2,250	2,255	2,235	2,246	1,800	2,246
2023-11-30	2,270	2,280	2,229	2,247	10,100	2,247
2023-11-29	2,270	2,311	2,270	2,270	4,600	2,270
2023-11-28	2,300	2,333	2,292	2,320	3,700	2,320
2023-11-27	2,342	2,342	2,315	2,315	1,400	2,315
2023-11-24	2,344	2,360	2,299	2,354	3,500	2,354
2023-11-22	2,224	2,494	2,224	2,368	17,000	2,368
2023-11-21	2,235	2,240	2,215	2,240	1,500	2,240
2023-11-20	2,233	2,244	2,211	2,214	4,000	2,214
2023-11-17	2,252	2,259	2,233	2,242	2,200	2,242
2023-11-16	2,271	2,306	2,251	2,252	9,200	2,252
2023-11-15	2,290	2,300	2,272	2,285	1,700	2,285
2023-11-14	2,300	2,315	2,269	2,290	5,300	2,290
2023-11-13	2,331	2,331	2,300	2,320	3,100	2,320
2023-11-10	2,275	2,290	2,262	2,281	2,100	2,281
2023-11-09	2,265	2,265	2,265	2,265	100	2,265
2023-11-08	2,265	2,265	2,265	2,265	100	2,265
2023-11-07	-	-	-	2,265	-	2,265
2023-11-06	2,290	2,325	2,265	2,265	1,700	2,265
2023-11-02	2,310	2,317	2,281	2,290	700	2,290
2023-11-01	2,332	2,332	2,260	2,260	3,700	2,260
2023-10-31	2,300	2,334	2,252	2,334	4,500	2,334
2023-10-30	2,311	2,311	2,273	2,273	1,900	2,273
2023-10-27	2,314	2,315	2,273	2,315	700	2,315
2023-10-26	2,306	2,317	2,293	2,317	2,200	2,317
2023-10-25	2,328	2,339	2,305	2,306	600	2,306
2023-10-24	2,299	2,329	2,297	2,328	1,500	2,328
2023-10-23	2,329	2,329	2,329	2,329	100	2,329
2023-10-20	2,301	2,338	2,300	2,333	1,100	2,333
2023-10-19	2,302	2,342	2,299	2,342	1,500	2,342
2023-10-18	2,339	2,339	2,301	2,336	1,000	2,336
2023-10-17	2,353	2,353	2,311	2,353	500	2,353
2023-10-16	2,358	2,358	2,322	2,356	800	2,356
2023-10-13	2,366	2,366	2,330	2,359	800	2,359
2023-10-12	2,371	2,382	2,368	2,382	1,100	2,382
2023-10-11	-	-	-	2,368	-	2,368
2023-10-10	2,370	2,398	2,294	2,368	3,900	2,368
2023-10-06	2,385	2,385	2,367	2,367	200	2,367
2023-10-05	2,352	2,452	2,352	2,385	2,900	2,385
2023-10-04	2,341	2,352	2,280	2,352	1,700	2,352
2023-10-03	2,380	2,397	2,350	2,375	2,000	2,375
2023-10-02	2,431	2,431	2,352	2,364	1,800	2,364
2023-09-29	2,388	2,388	2,388	2,388	200	2,388
2023-09-28	2,401	2,410	2,384	2,385	1,600	2,385
2023-09-27	2,381	2,408	2,381	2,400	700	2,400
2023-09-26	2,400	2,400	2,380	2,381	1,700	2,381
2023-09-25	2,382	2,402	2,382	2,401	700	2,401
2023-09-22	2,394	2,430	2,373	2,425	1,100	2,425
2023-09-21	2,449	2,449	2,380	2,400	1,800	2,400
2023-09-20	2,459	2,459	2,459	2,459	300	2,459
2023-09-19	2,394	2,419	2,394	2,419	200	2,419
2023-09-15	2,425	2,426	2,419	2,419	1,000	2,419
2023-09-14	2,424	2,425	2,400	2,425	1,800	2,425
2023-09-13	2,393	2,415	2,393	2,413	3,400	2,413
2023-09-12	2,435	2,443	2,435	2,443	700	2,443
2023-09-11	2,501	2,516	2,396	2,440	2,100	2,440
2023-09-08	2,389	2,412	2,389	2,401	700	2,401
2023-09-07	2,424	2,425	2,376	2,376	800	2,376
2023-09-06	2,402	2,425	2,402	2,424	400	2,424
2023-09-05	2,390	2,433	2,390	2,400	2,200	2,400
2023-09-04	2,405	2,415	2,390	2,390	900	2,390
2023-09-01	2,401	2,415	2,389	2,415	700	2,415
2023-08-31	2,400	2,419	2,400	2,401	800	2,401
2023-08-30	2,370	2,400	2,370	2,400	3,300	2,400
2023-08-29	2,390	2,398	2,376	2,376	1,100	2,376
2023-08-28	2,380	2,392	2,376	2,376	600	2,376
2023-08-25	2,438	2,438	2,370	2,387	800	2,387
2023-08-24	2,385	2,400	2,385	2,388	700	2,388
2023-08-23	2,362	2,400	2,361	2,400	2,700	2,400
2023-08-22	2,362	2,362	2,362	2,362	100	2,362
2023-08-21	2,437	2,437	2,357	2,357	300	2,357
2023-08-18	2,346	2,400	2,345	2,400	1,400	2,400
2023-08-17	2,385	2,385	2,370	2,370	800	2,370
2023-08-16	2,385	2,402	2,355	2,397	1,600	2,397
2023-08-15	2,415	2,424	2,390	2,401	4,800	2,401
2023-08-14	2,421	2,421	2,421	2,421	400	2,421
2023-08-10	2,460	2,469	2,412	2,460	2,800	2,460
2023-08-09	2,459	2,485	2,459	2,485	300	2,485
2023-08-08	2,495	2,495	2,490	2,495	1,400	2,495
2023-08-07	2,451	2,475	2,450	2,475	1,500	2,475
2023-08-04	2,451	2,475	2,440	2,475	2,700	2,475
2023-08-03	2,472	2,478	2,462	2,478	2,900	2,478
2023-08-02	2,473	2,475	2,473	2,475	900	2,475
2023-08-01	2,453	2,484	2,453	2,484	2,700	2,484
2023-07-31	2,431	2,474	2,431	2,474	800	2,474
2023-07-28	2,425	2,439	2,415	2,422	2,600	2,422
2023-07-27	2,465	2,475	2,463	2,475	2,000	2,475
2023-07-26	2,469	2,469	2,469	2,469	100	2,469
2023-07-25	2,450	2,450	2,430	2,430	200	2,430
2023-07-24	2,440	2,463	2,421	2,440	1,600	2,440
2023-07-21	2,462	2,462	2,440	2,440	500	2,440
2023-07-20	2,430	2,462	2,430	2,462	600	2,462
2023-07-19	2,460	2,460	2,447	2,447	800	2,447
2023-07-18	2,416	2,438	2,416	2,422	600	2,422
2023-07-14	-	-	-	2,425	-	2,425
2023-07-13	2,410	2,425	2,410	2,425	700	2,425
2023-07-12	2,418	2,421	2,411	2,421	1,000	2,421
2023-07-11	2,415	2,418	2,415	2,418	900	2,418
2023-07-10	2,416	2,418	2,416	2,418	400	2,418
2023-07-07	2,429	2,430	2,415	2,416	2,500	2,416
2023-07-06	2,440	2,440	2,426	2,426	2,500	2,426
2023-07-05	2,449	2,449	2,432	2,448	1,100	2,448
2023-07-04	2,432	2,432	2,432	2,432	100	2,432
2023-07-03	2,454	2,454	2,432	2,442	1,400	2,442
2023-06-30	2,435	2,435	2,431	2,431	500	2,431
2023-06-29	2,430	2,435	2,430	2,435	1,200	2,435
2023-06-28	2,450	2,450	2,439	2,439	200	2,439
2023-06-27	2,441	2,450	2,425	2,425	1,900	2,425
2023-06-26	2,453	2,478	2,448	2,448	1,700	2,448
2023-06-23	2,456	2,459	2,438	2,440	1,900	2,440
2023-06-22	2,499	2,500	2,460	2,460	900	2,460
2023-06-21	2,518	2,518	2,450	2,490	3,000	2,490
2023-06-20	2,525	2,550	2,411	2,524	6,300	2,524
2023-06-19	2,421	2,538	2,421	2,525	4,600	2,525
2023-06-16	2,412	2,425	2,410	2,420	1,300	2,420
2023-06-15	2,410	2,427	2,405	2,427	800	2,427
2023-06-14	2,410	2,430	2,410	2,430	1,800	2,430
2023-06-13	2,431	2,433	2,410	2,433	800	2,433
2023-06-12	2,410	2,429	2,403	2,429	3,200	2,429
2023-06-09	2,401	2,432	2,400	2,402	1,600	2,402
2023-06-08	2,429	2,429	2,400	2,401	1,200	2,401
2023-06-07	2,419	2,432	2,396	2,432	1,200	2,432
2023-06-06	2,433	2,433	2,401	2,419	600	2,419
2023-06-05	2,430	2,433	2,424	2,433	1,800	2,433
2023-06-02	2,401	2,401	2,380	2,380	800	2,380
2023-06-01	2,420	2,420	2,410	2,410	500	2,410
2023-05-31	2,420	2,420	2,390	2,390	300	2,390
2023-05-30	2,420	2,420	2,420	2,420	100	2,420
2023-05-29	2,432	2,445	2,401	2,402	2,900	2,402
2023-05-26	2,426	2,449	2,426	2,443	1,000	2,443
2023-05-25	2,428	2,428	2,390	2,406	1,500	2,406
2023-05-24	2,420	2,437	2,414	2,430	900	2,430
2023-05-23	2,421	2,466	2,414	2,420	1,300	2,420
2023-05-22	2,425	2,440	2,411	2,411	1,900	2,411
2023-05-19	2,415	2,511	2,411	2,450	2,900	2,450
2023-05-18	2,403	2,448	2,377	2,448	2,000	2,448
2023-05-17	2,400	2,400	2,370	2,376	500	2,376
2023-05-16	2,400	2,429	2,398	2,419	1,200	2,419
2023-05-15	2,358	2,421	2,358	2,400	3,400	2,400
2023-05-12	2,525	2,525	2,463	2,499	1,800	2,499
2023-05-11	2,507	2,533	2,507	2,530	600	2,530
2023-05-10	2,519	2,522	2,519	2,522	1,100	2,522
2023-05-09	2,505	2,519	2,491	2,505	800	2,505
2023-05-08	2,480	2,528	2,480	2,505	1,000	2,505
2023-05-02	2,433	2,479	2,433	2,470	300	2,470
2023-05-01	-	-	-	2,422	-	2,422
2023-04-28	2,422	2,422	2,422	2,422	300	2,422
2023-04-27	2,456	2,457	2,399	2,415	2,100	2,415
2023-04-26	-	-	-	2,475	-	2,475
2023-04-25	2,519	2,519	2,469	2,475	400	2,475
2023-04-24	2,490	2,490	2,470	2,480	700	2,480
2023-04-21	2,519	2,519	2,486	2,490	500	2,490
2023-04-20	2,480	2,525	2,480	2,519	600	2,519
2023-04-19	2,500	2,530	2,500	2,527	300	2,527
2023-04-18	2,480	2,510	2,461	2,479	1,000	2,479
2023-04-17	2,520	2,520	2,504	2,510	600	2,510
2023-04-14	2,525	2,525	2,525	2,525	300	2,525
2023-04-13	2,520	2,521	2,520	2,521	200	2,521
2023-04-12	2,520	2,520	2,520	2,520	100	2,520
2023-04-11	2,550	2,550	2,539	2,539	200	2,539
2023-04-10	2,513	2,538	2,500	2,500	700	2,500
2023-04-07	2,474	2,495	2,474	2,495	500	2,495
2023-04-06	2,593	2,593	2,479	2,524	1,000	2,524
2023-04-05	2,568	2,568	2,476	2,547	2,300	2,547
2023-04-04	2,568	2,568	2,568	2,568	100	2,568
2023-04-03	2,535	2,584	2,535	2,545	300	2,545
2023-03-31	2,575	2,585	2,567	2,567	1,300	2,567
2023-03-30	2,498	2,584	2,475	2,529	2,300	2,529
2023-03-29	2,501	2,520	2,470	2,500	1,100	2,500
2023-03-28	2,550	2,555	2,503	2,549	1,900	2,549
2023-03-27	2,544	2,550	2,527	2,550	1,200	2,550
2023-03-24	2,550	2,596	2,544	2,544	500	2,544
2023-03-23	2,540	2,555	2,540	2,547	400	2,547
2023-03-22	2,650	2,650	2,557	2,557	500	2,557
2023-03-20	2,470	2,550	2,470	2,550	5,000	2,550
2023-03-17	2,433	2,483	2,433	2,453	300	2,453
2023-03-16	2,372	2,481	2,372	2,423	3,600	2,423
2023-03-15	2,420	2,480	2,420	2,422	1,400	2,422
2023-03-14	2,535	2,536	2,400	2,413	3,200	2,413
2023-03-13	2,574	2,574	2,530	2,530	2,500	2,530
2023-03-10	2,645	2,681	2,630	2,630	700	2,630
2023-03-09	2,695	2,695	2,660	2,695	1,000	2,695
2023-03-08	2,680	2,680	2,655	2,680	1,400	2,680
2023-03-07	2,633	2,670	2,632	2,640	2,900	2,640
2023-03-06	2,580	2,625	2,580	2,625	2,000	2,625
2023-03-03	2,580	2,580	2,575	2,579	600	2,579
2023-03-02	2,541	2,586	2,541	2,579	2,300	2,579
2023-03-01	2,548	2,548	2,525	2,525	500	2,525
2023-02-28	2,531	2,548	2,526	2,544	800	2,544
2023-02-27	2,505	2,540	2,503	2,504	3,100	2,504
2023-02-24	2,435	2,530	2,426	2,481	3,100	2,481
2023-02-22	2,400	2,433	2,400	2,433	1,700	2,433
2023-02-21	2,401	2,450	2,401	2,450	500	2,450
2023-02-20	2,388	2,440	2,360	2,439	4,800	2,439
2023-02-17	2,330	2,341	2,329	2,340	2,000	2,340
2023-02-16	2,330	2,368	2,320	2,368	2,700	2,368
2023-02-15	2,382	2,382	2,330	2,330	4,200	2,330
2023-02-14	2,455	2,460	2,385	2,385	3,400	2,385
2023-02-13	2,472	2,472	2,453	2,457	1,500	2,457
2023-02-10	2,490	2,509	2,486	2,486	1,200	2,486
2023-02-09	2,489	2,516	2,489	2,490	2,600	2,490
2023-02-08	2,510	2,517	2,500	2,517	700	2,517
2023-02-07	2,501	2,510	2,482	2,510	1,400	2,510
2023-02-06	2,497	2,550	2,478	2,478	2,800	2,478
2023-02-03	2,423	2,570	2,413	2,468	4,600	2,468
2023-02-02	2,396	2,415	2,396	2,413	2,800	2,413
2023-02-01	2,391	2,400	2,381	2,396	2,200	2,396
2023-01-31	2,400	2,403	2,388	2,391	1,500	2,391
2023-01-30	2,411	2,420	2,402	2,405	1,100	2,405
2023-01-27	2,411	2,415	2,381	2,411	1,900	2,411
2023-01-26	2,416	2,416	2,376	2,400	3,800	2,400
2023-01-25	2,437	2,437	2,405	2,415	1,300	2,415
2023-01-24	2,421	2,450	2,421	2,421	1,400	2,421
2023-01-23	2,388	2,447	2,388	2,415	3,700	2,415
2023-01-20	2,371	2,399	2,371	2,383	1,100	2,383
2023-01-19	2,401	2,402	2,354	2,399	1,600	2,399
2023-01-18	2,415	2,429	2,401	2,401	1,600	2,401
2023-01-17	2,450	2,479	2,407	2,420	2,800	2,420
2023-01-16	2,501	2,501	2,343	2,405	6,300	2,405
2023-01-13	2,328	2,559	2,328	2,530	14,900	2,530
2023-01-12	2,277	2,350	2,243	2,300	2,800	2,300
2023-01-11	2,248	2,268	2,248	2,267	800	2,267
2023-01-10	2,274	2,275	2,237	2,251	1,100	2,251
2023-01-06	2,260	2,260	2,240	2,260	1,200	2,260
2023-01-05	2,268	2,268	2,232	2,232	500	2,232
2023-01-04	2,254	2,271	2,221	2,244	2,000	2,244

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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