KabuInsight

エンバイオ・ホールディングス

6092
スタンダード/サービス業/EnBio 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
2026-03-13704.0751.0703.0745.0+26.0+3.62%69,300
2026-03-12724.0747.0715.0719.0-10.0-1.37%89,600
2026-03-11736.0751.0725.0729.0-1.0-0.14%79,200
2026-03-10700.0739.0700.0730.0+39.0+5.64%50,400
2026-03-09689.0716.0659.0691.0-28.0-3.89%86,000
2026-03-06727.0728.0705.0719.0+7.0+0.98%51,300
2026-03-05695.0725.0685.0712.0+37.0+5.48%87,100
2026-03-04637.0688.0611.0675.0+34.0+5.30%121,300
2026-03-03662.0669.0641.0641.0-31.0-4.61%69,400
2026-03-02696.0697.0665.0672.0-39.0-5.49%39,800
2026-02-27703.0713.0695.0711.0+10.0+1.43%25,800
2026-02-26708.0708.0691.0701.0-1.0-0.14%15,800
2026-02-25696.0708.0680.0702.0+7.0+1.01%55,000
2026-02-24650.0711.0650.0695.0+48.0+7.42%133,200
2026-02-20646.0648.0628.0647.0+9.0+1.41%33,100
2026-02-19649.0649.0638.0638.0-6.0-0.93%15,200
2026-02-18634.0645.0626.0644.0+7.0+1.10%55,300
2026-02-17639.0640.0631.0637.0+1.0+0.16%10,300
2026-02-16642.0645.0621.0636.0+24.0+3.92%41,300
2026-02-13632.0632.0612.0612.0-20.0-3.16%17,200
2026-02-12634.0638.0627.0632.0+5.0+0.80%14,000
2026-02-10629.0632.0624.0627.0+2.0+0.32%8,200
2026-02-09618.0629.0615.0625.0+10.0+1.63%9,400
2026-02-06622.0622.0615.0615.0-10.0-1.60%7,400
2026-02-05634.0635.0618.0625.0-10.0-1.57%14,900
2026-02-04615.0638.0612.0635.0+18.0+2.92%23,500
2026-02-03615.0618.0614.0617.0+3.0+0.49%7,500
2026-02-02618.0627.0614.0614.0-4.0-0.65%6,400
2026-01-30619.0625.0618.0618.0-1.0-0.16%3,000
2026-01-29621.0621.0615.0619.0-2.0-0.32%5,100
2026-01-28624.0624.0616.0621.0+1.0+0.16%4,700
2026-01-27610.0623.0610.0620.0+10.0+1.64%9,000
2026-01-26622.0622.0609.0610.0-13.0-2.09%10,600
2026-01-23618.0623.0616.0623.0+5.0+0.81%8,100
2026-01-22620.0624.0616.0618.00.00.00%6,400
2026-01-21621.0621.0617.0618.0-4.0-0.64%7,000
2026-01-20625.0629.0622.0622.0-1.0-0.16%2,000
2026-01-19633.0633.0621.0623.0-11.0-1.74%14,200
2026-01-16630.0635.0625.0634.0+3.0+0.48%7,400
2026-01-15627.0634.0627.0631.0+5.0+0.80%4,700
2026-01-14635.0635.0626.0626.0-9.0-1.42%6,800
2026-01-13633.0635.0625.0635.0+2.0+0.32%10,900
2026-01-09633.0633.0621.0633.00.00.00%9,900
2026-01-08610.0638.0610.0633.0+29.0+4.80%33,500
2026-01-07603.0604.0600.0604.0+2.0+0.33%3,200
2026-01-06601.0609.0600.0602.0-4.0-0.66%6,700
2026-01-05598.0606.0598.0606.0+8.0+1.34%6,500
2025-12-30593.0605.0590.0598.0+6.0+1.01%12,300
2025-12-29582.0594.0582.0592.0+12.0+2.07%13,400
2025-12-26579.0585.0578.0580.0+4.0+0.69%21,600
2025-12-25577.0581.0576.0576.0-4.0-0.69%22,700
2025-12-24590.0590.0580.0580.0-6.0-1.02%11,500
2025-12-23591.0592.0586.0586.0-5.0-0.85%8,100
2025-12-22590.0599.0587.0591.0+1.0+0.17%10,000
2025-12-19604.0604.0586.0590.0-7.0-1.17%15,300
2025-12-18600.0604.0594.0597.0-6.0-1.00%5,000
2025-12-17590.0606.0590.0603.0+11.0+1.86%18,900
2025-12-16596.0602.0591.0592.0-4.0-0.67%9,400
2025-12-15589.0599.0589.0596.0+7.0+1.19%13,500
2025-12-12589.0598.0588.0589.0-8.0-1.34%15,700
2025-12-11609.0609.0592.0597.0-12.0-1.97%11,500
2025-12-10609.0612.0609.0609.0-4.0-0.65%18,500
2025-12-09608.0615.0608.0613.0-1.0-0.16%4,300
2025-12-08609.0619.0609.0614.0-1.0-0.16%5,800
2025-12-05618.0619.0609.0615.0-6.0-0.97%4,900
2025-12-04607.0623.0607.0621.0+4.0+0.65%8,000
2025-12-03617.0617.0609.0617.00.00.00%3,500
2025-12-02625.0625.0606.0617.0-5.0-0.80%16,900
2025-12-01619.0623.0613.0622.0-1.0-0.16%8,600
2025-11-28603.0623.0603.0623.0+12.0+1.96%12,200
2025-11-27610.0612.0606.0611.0-1.0-0.16%6,500
2025-11-26611.0612.0602.0612.0+2.0+0.33%4,700
2025-11-25599.0612.0595.0610.0+10.0+1.67%21,100
2025-11-21589.0605.0586.0600.0+3.0+0.50%14,000
2025-11-20596.0597.0587.0597.0+7.0+1.19%10,700
2025-11-19601.0601.0590.0590.0-10.0-1.67%8,400
2025-11-18609.0609.0591.0600.00.00.00%17,400
2025-11-17585.0606.0585.0600.0+16.0+2.74%28,300
2025-11-14583.0584.0580.0584.0+1.0+0.17%7,300
2025-11-13578.0588.0578.0583.0-3.0-0.51%8,200
2025-11-12579.0595.0579.0586.0+9.0+1.56%14,000
2025-11-11577.0582.0575.0577.0+2.0+0.35%6,200
2025-11-10572.0579.0572.0575.0+5.0+0.88%18,400
2025-11-07564.0572.0564.0570.0+3.0+0.53%3,800
2025-11-06569.0569.0565.0567.0-1.0-0.18%3,400
2025-11-05572.0572.0561.0568.0-3.0-0.53%10,600
2025-11-04564.0572.0559.0571.0+7.0+1.24%8,000
2025-10-31574.0574.0564.0564.0-13.0-2.25%12,500
2025-10-30568.0582.0568.0577.0+10.0+1.76%8,700
2025-10-29567.0578.0561.0567.0-3.0-0.53%13,900
2025-10-28580.0581.0570.0570.0-11.0-1.89%7,100
2025-10-27581.0592.0581.0581.0+1.0+0.17%15,800
2025-10-24584.0584.0576.0580.0-1.0-0.17%6,000
2025-10-23580.0589.0579.0581.0+1.0+0.17%9,500
2025-10-22574.0582.0573.0580.0+1.0+0.17%10,500
2025-10-21573.0588.0573.0579.0+6.0+1.05%21,600
2025-10-20579.0580.0571.0573.0+3.0+0.53%11,000
2025-10-17574.0574.0565.0570.0-3.0-0.52%8,100
2025-10-16566.0576.0566.0573.0+7.0+1.24%15,600
2025-10-15557.0575.0557.0566.0+10.0+1.80%16,600
2025-10-14564.0568.0550.0556.0-15.0-2.63%54,800
2025-10-10587.0587.0567.0571.0-16.0-2.73%31,700
2025-10-09591.0592.0587.0587.0-6.0-1.01%8,400
2025-10-08594.0595.0589.0593.00.00.00%14,000
2025-10-07590.0593.0582.0593.0+5.0+0.85%19,500
2025-10-06578.0592.0575.0588.0+10.0+1.73%44,500
2025-10-03580.0584.0577.0578.0-4.0-0.69%22,600
2025-10-02584.0585.0580.0582.00.00.00%19,400
2025-10-01599.0600.0582.0582.0-18.0-3.00%36,700
2025-09-30601.0601.0596.0600.00.00.00%15,400
2025-09-29600.0610.0598.0600.0-30.0-4.76%97,200
2025-09-26628.0644.0628.0630.0-3.0-0.47%81,000
2025-09-25640.0648.0633.0633.0-5.0-0.78%34,600
2025-09-24632.0640.0631.0638.0+4.0+0.63%23,200
2025-09-22636.0640.0634.0634.0-2.0-0.31%16,500
2025-09-19649.0649.0631.0636.0-14.0-2.15%39,900
2025-09-18646.0650.0645.0650.0+4.0+0.62%8,300
2025-09-17653.0654.0646.0646.0-5.0-0.77%8,700
2025-09-16644.0653.0644.0651.0+10.0+1.56%12,600
2025-09-12645.0646.0640.0641.0——18,500

直近120営業日分を表示