KabuInsight

エンビプロ・ホールディングス

5698
スタンダード/鉄鋼/ENVIPRO HOLDINGS Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13897.0948.0890.0939.0+35.0+3.87%263,700
2026-03-12920.0931.0902.0904.0-34.0-3.62%192,700
2026-03-11922.0957.0920.0938.0+8.0+0.86%184,400
2026-03-10911.0948.0907.0930.0+36.0+4.03%268,300
2026-03-09877.0898.0857.0894.0-41.0-4.39%291,800
2026-03-06925.0955.0910.0935.0+14.0+1.52%392,600
2026-03-05921.0945.0913.0921.0+56.0+6.47%281,700
2026-03-04920.0937.0858.0865.0-75.0-7.98%517,400
2026-03-03993.01,018.0940.0940.0-77.0-7.57%412,400
2026-03-02985.01,029.0973.01,017.0+5.0+0.49%386,700
2026-02-27953.01,012.0942.01,012.0+54.0+5.64%641,700
2026-02-261,000.01,005.0942.0958.0-54.0-5.34%668,300
2026-02-25935.01,045.0932.01,012.0+83.0+8.93%999,400
2026-02-24945.0945.0895.0929.0-11.0-1.17%492,000
2026-02-20972.0974.0939.0940.0-39.0-3.98%305,000
2026-02-191,003.01,003.0966.0979.0-25.0-2.49%336,200
2026-02-18959.01,036.0942.01,004.0+43.0+4.47%593,500
2026-02-17937.0999.0920.0961.0+35.0+3.78%651,200
2026-02-16995.01,005.0921.0926.0-74.0-7.40%1,050,600
2026-02-131,130.01,150.0991.01,000.0-15.0-1.48%1,981,200
2026-02-12929.01,023.0925.01,015.0+96.0+10.45%1,121,000
2026-02-10900.0927.0895.0919.0+19.0+2.11%448,600
2026-02-09965.0965.0892.0900.0-35.0-3.74%635,400
2026-02-06875.0937.0857.0935.0+51.0+5.77%617,700
2026-02-05891.0948.0868.0884.0-1.0-0.11%653,100
2026-02-04876.0897.0868.0885.0+29.0+3.39%366,900
2026-02-03821.0860.0809.0856.0+56.0+7.00%332,600
2026-02-02859.0887.0789.0800.0-58.0-6.76%736,300
2026-01-30850.0865.0826.0858.0+23.0+2.75%415,600
2026-01-29835.0842.0808.0835.0-8.0-0.95%536,100
2026-01-28894.0894.0838.0843.0-59.0-6.54%494,900
2026-01-27908.0921.0872.0902.0-3.0-0.33%425,500
2026-01-26868.0951.0865.0905.0+32.0+3.67%872,800
2026-01-23880.0925.0868.0873.0-21.0-2.35%662,800
2026-01-22970.0995.0865.0894.0-55.0-5.80%866,900
2026-01-21940.01,003.0914.0949.0-49.0-4.91%1,100,700
2026-01-201,105.01,150.0950.0998.0-47.0-4.50%3,688,400
2026-01-19910.01,045.0900.01,045.0+150.0+16.76%2,425,200
2026-01-161,078.01,125.0865.0895.0-89.0-9.04%4,092,200
2026-01-15915.01,070.0865.0984.0+59.0+6.38%8,090,900
2026-01-14865.0925.0813.0925.0+150.0+19.35%2,543,600
2026-01-13775.0775.0730.0775.0+100.0+14.81%932,600
2026-01-09653.0684.0643.0675.0+21.0+3.21%481,300
2026-01-08660.0698.0648.0654.0+4.0+0.62%883,000
2026-01-07642.0655.0627.0650.0+37.0+6.04%559,700
2026-01-06609.0613.0605.0613.0+9.0+1.49%111,300
2026-01-05625.0626.0604.0604.0-20.0-3.21%193,200
2025-12-30646.0648.0613.0624.0+17.0+2.80%481,300
2025-12-29605.0618.0597.0607.0+12.0+2.02%291,500
2025-12-26584.0598.0575.0595.0+15.0+2.59%233,400
2025-12-25590.0590.0574.0580.0+9.0+1.58%108,500
2025-12-24573.0595.0570.0571.0-2.0-0.35%235,300
2025-12-23554.0578.0554.0573.0+17.0+3.06%163,600
2025-12-22569.0570.0556.0556.0-6.0-1.07%98,700
2025-12-19559.0568.0558.0562.0-3.0-0.53%84,700
2025-12-18570.0573.0558.0565.0-9.0-1.57%120,100
2025-12-17571.0579.0565.0574.0+9.0+1.59%100,800
2025-12-16590.0592.0563.0565.0-29.0-4.88%176,000
2025-12-15573.0600.0568.0594.0+21.0+3.66%290,400
2025-12-12550.0574.0544.0573.0+40.0+7.50%217,000
2025-12-11548.0549.0533.0533.0-12.0-2.20%115,100
2025-12-10558.0564.0544.0545.0-23.0-4.05%151,900
2025-12-09572.0581.0562.0568.0-4.0-0.70%89,400
2025-12-08581.0581.0569.0572.0+11.0+1.96%151,000
2025-12-05574.0580.0561.0561.0-19.0-3.28%169,600
2025-12-04593.0594.0573.0580.0-7.0-1.19%149,800
2025-12-03571.0594.0565.0587.0+21.0+3.71%192,900
2025-12-02597.0601.0566.0566.0-35.0-5.82%272,000
2025-12-01627.0630.0590.0601.0-6.0-0.99%410,400
2025-11-28611.0654.0597.0607.0+41.0+7.24%1,034,900
2025-11-27550.0573.0539.0566.0+18.0+3.28%270,900
2025-11-26537.0553.0536.0548.0+16.0+3.01%125,900
2025-11-25531.0540.0531.0532.0+1.0+0.19%120,900
2025-11-21518.0548.0517.0531.0+3.0+0.57%169,100
2025-11-20511.0529.0511.0528.0+18.0+3.53%70,100
2025-11-19516.0519.0505.0510.0+1.0+0.20%52,700
2025-11-18521.0524.0508.0509.0-10.0-1.93%86,800
2025-11-17531.0535.0517.0519.0-14.0-2.63%48,200
2025-11-14520.0543.0518.0533.0-7.0-1.30%100,000
2025-11-13513.0540.0512.0540.0+31.0+6.09%236,700
2025-11-12505.0512.0504.0509.0+4.0+0.79%45,600
2025-11-11505.0507.0501.0505.0+2.0+0.40%29,800
2025-11-10502.0506.0501.0503.0+3.0+0.60%32,300
2025-11-07501.0501.0490.0500.0-2.0-0.40%37,800
2025-11-06505.0510.0501.0502.0-3.0-0.59%31,600
2025-11-05512.0512.0496.0505.0-8.0-1.56%74,400
2025-11-04503.0518.0499.0513.0+10.0+1.99%75,800
2025-10-31498.0503.0491.0503.0+12.0+2.44%85,500
2025-10-30488.0494.0487.0491.0+6.0+1.24%62,000
2025-10-29496.0497.0482.0485.0-11.0-2.22%84,500
2025-10-28521.0521.0495.0496.0-26.0-4.98%86,300
2025-10-27522.0528.0519.0522.0+10.0+1.95%125,700
2025-10-24520.0520.0510.0512.0-8.0-1.54%52,300
2025-10-23511.0520.0505.0520.0+7.0+1.36%89,700
2025-10-22501.0515.0500.0513.0+8.0+1.58%72,700
2025-10-21505.0506.0500.0505.0+2.0+0.40%31,200
2025-10-20503.0511.0498.0503.0+8.0+1.62%91,900
2025-10-17490.0497.0488.0495.0+7.0+1.43%85,600
2025-10-16493.0493.0487.0488.00.00.00%38,500
2025-10-15488.0494.0486.0488.0+4.0+0.83%39,300
2025-10-14483.0522.0481.0484.0+1.0+0.21%298,800
2025-10-10504.0504.0483.0483.0-20.0-3.98%70,600
2025-10-09488.0504.0485.0503.0+18.0+3.71%100,600
2025-10-08489.0490.0484.0485.0-4.0-0.82%33,400
2025-10-07487.0491.0481.0489.0+3.0+0.62%83,500
2025-10-06479.0487.0479.0486.0+7.0+1.46%60,900
2025-10-03480.0484.0478.0479.0-1.0-0.21%48,200
2025-10-02485.0489.0480.0480.0-4.0-0.83%53,200
2025-10-01493.0493.0484.0484.0-14.0-2.81%68,100
2025-09-30500.0504.0494.0498.0+3.0+0.61%46,900
2025-09-29502.0503.0494.0495.0-9.0-1.79%43,200
2025-09-26491.0504.0491.0504.0+10.0+2.02%74,400
2025-09-25498.0498.0491.0494.0-1.0-0.20%31,200
2025-09-24500.0500.0488.0495.0-2.0-0.40%61,800
2025-09-22497.0502.0491.0497.0+2.0+0.40%92,000
2025-09-19481.0495.0480.0495.0+13.0+2.70%127,400
2025-09-18479.0482.0473.0482.0+3.0+0.63%62,300
2025-09-17482.0482.0471.0479.0-3.0-0.62%115,000
2025-09-16476.0483.0476.0482.0+5.0+1.05%146,200
2025-09-12474.0478.0466.0477.0——91,500

直近120営業日分を表示