エブレン
6599スタンダード/電気機器/EBRAINS,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,880.0 | 2,890.0 | 2,879.0 | 2,888.0 | -13.0 | -0.45% | 700 |
| 2026-03-12 | 2,950.0 | 2,950.0 | 2,901.0 | 2,901.0 | -70.0 | -2.36% | 600 |
| 2026-03-11 | 2,943.0 | 2,974.0 | 2,916.0 | 2,971.0 | -22.0 | -0.74% | 2,800 |
| 2026-03-10 | 2,927.0 | 2,994.0 | 2,927.0 | 2,993.0 | +110.0 | +3.82% | 1,000 |
| 2026-03-09 | 3,045.0 | 3,050.0 | 2,840.0 | 2,883.0 | -162.0 | -5.32% | 4,300 |
| 2026-03-06 | 3,060.0 | 3,160.0 | 3,045.0 | 3,045.0 | -85.0 | -2.72% | 700 |
| 2026-03-05 | 3,015.0 | 3,270.0 | 2,962.0 | 3,130.0 | +215.0 | +7.38% | 11,200 |
| 2026-03-04 | 3,010.0 | 3,135.0 | 2,915.0 | 2,915.0 | -235.0 | -7.46% | 6,700 |
| 2026-03-03 | 3,345.0 | 3,345.0 | 3,150.0 | 3,150.0 | -195.0 | -5.83% | 14,200 |
| 2026-03-02 | 3,330.0 | 3,345.0 | 3,195.0 | 3,345.0 | +195.0 | +6.19% | 19,400 |
| 2026-02-27 | 3,155.0 | 3,225.0 | 3,095.0 | 3,150.0 | -5.0 | -0.16% | 14,400 |
| 2026-02-26 | 3,130.0 | 3,230.0 | 3,035.0 | 3,155.0 | +25.0 | +0.80% | 25,500 |
| 2026-02-25 | 3,270.0 | 3,275.0 | 3,030.0 | 3,130.0 | -70.0 | -2.19% | 10,100 |
| 2026-02-24 | 3,085.0 | 3,300.0 | 3,085.0 | 3,200.0 | +185.0 | +6.14% | 22,300 |
| 2026-02-20 | 2,998.0 | 3,090.0 | 2,931.0 | 3,015.0 | +51.0 | +1.72% | 13,800 |
| 2026-02-19 | 2,853.0 | 3,100.0 | 2,853.0 | 2,964.0 | +161.0 | +5.74% | 30,800 |
| 2026-02-18 | 2,749.0 | 2,810.0 | 2,749.0 | 2,803.0 | +82.0 | +3.01% | 3,300 |
| 2026-02-17 | 2,688.0 | 2,749.0 | 2,683.0 | 2,721.0 | +8.0 | +0.29% | 1,400 |
| 2026-02-16 | 2,715.0 | 2,718.0 | 2,685.0 | 2,713.0 | +3.0 | +0.11% | 4,800 |
| 2026-02-13 | 2,781.0 | 2,837.0 | 2,701.0 | 2,710.0 | -254.0 | -8.57% | 20,500 |
| 2026-02-12 | 2,968.0 | 2,968.0 | 2,866.0 | 2,964.0 | +59.0 | +2.03% | 11,400 |
| 2026-02-10 | 2,911.0 | 2,940.0 | 2,884.0 | 2,905.0 | +3.0 | +0.10% | 3,900 |
| 2026-02-09 | 2,940.0 | 2,950.0 | 2,901.0 | 2,902.0 | -4.0 | -0.14% | 3,200 |
| 2026-02-06 | 2,853.0 | 2,934.0 | 2,853.0 | 2,906.0 | +26.0 | +0.90% | 1,600 |
| 2026-02-05 | 2,882.0 | 2,934.0 | 2,880.0 | 2,880.0 | -16.0 | -0.55% | 2,000 |
| 2026-02-04 | 2,905.0 | 2,905.0 | 2,812.0 | 2,896.0 | +15.0 | +0.52% | 3,000 |
| 2026-02-03 | 2,781.0 | 2,881.0 | 2,781.0 | 2,881.0 | +98.0 | +3.52% | 2,600 |
| 2026-02-02 | 2,801.0 | 2,851.0 | 2,751.0 | 2,783.0 | -27.0 | -0.96% | 4,300 |
| 2026-01-30 | 2,820.0 | 2,863.0 | 2,810.0 | 2,810.0 | -37.0 | -1.30% | 1,100 |
| 2026-01-29 | 2,840.0 | 2,847.0 | 2,840.0 | 2,847.0 | -26.0 | -0.90% | 1,400 |
| 2026-01-28 | 2,828.0 | 2,873.0 | 2,824.0 | 2,873.0 | +8.0 | +0.28% | 1,000 |
| 2026-01-27 | 2,919.0 | 2,919.0 | 2,865.0 | 2,865.0 | -55.0 | -1.88% | 1,200 |
| 2026-01-26 | 2,920.0 | 2,926.0 | 2,884.0 | 2,920.0 | -6.0 | -0.21% | 3,400 |
| 2026-01-23 | 2,904.0 | 2,972.0 | 2,904.0 | 2,926.0 | -24.0 | -0.81% | 6,100 |
| 2026-01-22 | 2,890.0 | 2,971.0 | 2,872.0 | 2,950.0 | +74.0 | +2.57% | 2,400 |
| 2026-01-21 | 2,845.0 | 2,889.0 | 2,800.0 | 2,876.0 | -19.0 | -0.66% | 2,900 |
| 2026-01-20 | 2,930.0 | 2,952.0 | 2,881.0 | 2,895.0 | -16.0 | -0.55% | 2,800 |
| 2026-01-19 | 2,970.0 | 2,970.0 | 2,909.0 | 2,911.0 | -42.0 | -1.42% | 2,400 |
| 2026-01-16 | 2,955.0 | 2,955.0 | 2,908.0 | 2,953.0 | -16.0 | -0.54% | 2,300 |
| 2026-01-15 | 2,959.0 | 2,976.0 | 2,924.0 | 2,969.0 | +10.0 | +0.34% | 1,700 |
| 2026-01-14 | 2,923.0 | 2,960.0 | 2,903.0 | 2,959.0 | +5.0 | +0.17% | 2,900 |
| 2026-01-13 | 2,939.0 | 2,960.0 | 2,915.0 | 2,954.0 | +65.0 | +2.25% | 3,000 |
| 2026-01-09 | 2,929.0 | 2,929.0 | 2,869.0 | 2,889.0 | -87.0 | -2.92% | 3,400 |
| 2026-01-08 | 2,983.0 | 2,990.0 | 2,914.0 | 2,976.0 | -22.0 | -0.73% | 5,400 |
| 2026-01-07 | 2,958.0 | 3,010.0 | 2,910.0 | 2,998.0 | +7.0 | +0.23% | 6,400 |
| 2026-01-06 | 2,997.0 | 3,010.0 | 2,901.0 | 2,991.0 | +5.0 | +0.17% | 9,400 |
| 2026-01-05 | 3,000.0 | 3,150.0 | 2,908.0 | 2,986.0 | +260.0 | +9.54% | 45,000 |
| 2025-12-30 | 2,703.0 | 2,726.0 | 2,676.0 | 2,726.0 | +51.0 | +1.91% | 6,900 |
| 2025-12-29 | 2,684.0 | 2,710.0 | 2,635.0 | 2,675.0 | +141.0 | +5.56% | 3,700 |
| 2025-12-26 | 2,557.0 | 2,567.0 | 2,534.0 | 2,534.0 | -22.0 | -0.86% | 18,000 |
| 2025-12-25 | 2,551.0 | 2,567.0 | 2,551.0 | 2,556.0 | +5.0 | +0.20% | 4,600 |
| 2025-12-24 | 2,597.0 | 2,600.0 | 2,550.0 | 2,551.0 | -46.0 | -1.77% | 4,400 |
| 2025-12-23 | 2,586.0 | 2,612.0 | 2,571.0 | 2,597.0 | -3.0 | -0.12% | 4,700 |
| 2025-12-22 | 2,634.0 | 2,635.0 | 2,595.0 | 2,600.0 | -22.0 | -0.84% | 7,200 |
| 2025-12-19 | 2,650.0 | 2,650.0 | 2,610.0 | 2,622.0 | -28.0 | -1.06% | 2,200 |
| 2025-12-18 | 2,602.0 | 2,651.0 | 2,602.0 | 2,650.0 | +24.0 | +0.91% | 1,200 |
| 2025-12-17 | 2,625.0 | 2,651.0 | 2,616.0 | 2,626.0 | -12.0 | -0.45% | 1,000 |
| 2025-12-16 | 2,679.0 | 2,734.0 | 2,630.0 | 2,638.0 | -64.0 | -2.37% | 3,400 |
| 2025-12-15 | 2,639.0 | 2,739.0 | 2,639.0 | 2,702.0 | +61.0 | +2.31% | 11,500 |
| 2025-12-12 | 2,662.0 | 2,679.0 | 2,641.0 | 2,641.0 | +26.0 | +0.99% | 3,900 |
| 2025-12-11 | 2,580.0 | 2,615.0 | 2,580.0 | 2,615.0 | -3.0 | -0.11% | 1,300 |
| 2025-12-10 | 2,604.0 | 2,624.0 | 2,604.0 | 2,618.0 | +14.0 | +0.54% | 1,600 |
| 2025-12-09 | 2,669.0 | 2,676.0 | 2,600.0 | 2,604.0 | -43.0 | -1.62% | 3,700 |
| 2025-12-08 | 2,635.0 | 2,647.0 | 2,635.0 | 2,647.0 | +58.0 | +2.24% | 500 |
| 2025-12-05 | 2,590.0 | 2,590.0 | 2,588.0 | 2,589.0 | -29.0 | -1.11% | 300 |
| 2025-12-04 | 2,614.0 | 2,618.0 | 2,587.0 | 2,618.0 | +4.0 | +0.15% | 800 |
| 2025-12-03 | 2,615.0 | 2,631.0 | 2,561.0 | 2,614.0 | -30.0 | -1.13% | 1,700 |
| 2025-12-02 | 2,617.0 | 2,659.0 | 2,603.0 | 2,644.0 | -23.0 | -0.86% | 1,400 |
| 2025-12-01 | 2,731.0 | 2,738.0 | 2,651.0 | 2,667.0 | -14.0 | -0.52% | 8,800 |
| 2025-11-28 | 2,663.0 | 2,744.0 | 2,663.0 | 2,681.0 | +68.0 | +2.60% | 4,400 |
| 2025-11-27 | 2,548.0 | 2,639.0 | 2,548.0 | 2,613.0 | +45.0 | +1.75% | 2,500 |
| 2025-11-26 | 2,563.0 | 2,600.0 | 2,563.0 | 2,568.0 | +19.0 | +0.75% | 1,100 |
| 2025-11-25 | 2,532.0 | 2,563.0 | 2,532.0 | 2,549.0 | -83.0 | -3.15% | 13,100 |
| 2025-11-21 | 2,649.0 | 2,649.0 | 2,538.0 | 2,632.0 | -39.0 | -1.46% | 7,800 |
| 2025-11-20 | 2,682.0 | 2,690.0 | 2,670.0 | 2,671.0 | -28.0 | -1.04% | 3,500 |
| 2025-11-19 | 2,737.0 | 2,737.0 | 2,661.0 | 2,699.0 | -39.0 | -1.42% | 4,400 |
| 2025-11-18 | 2,733.0 | 2,772.0 | 2,728.0 | 2,738.0 | -25.0 | -0.90% | 4,300 |
| 2025-11-17 | 2,752.0 | 2,778.0 | 2,752.0 | 2,763.0 | +35.0 | +1.28% | 2,200 |
| 2025-11-14 | 2,741.0 | 2,788.0 | 2,703.0 | 2,728.0 | -63.0 | -2.26% | 3,800 |
| 2025-11-13 | 2,745.0 | 2,799.0 | 2,744.0 | 2,791.0 | +47.0 | +1.71% | 3,900 |
| 2025-11-12 | 2,749.0 | 2,793.0 | 2,744.0 | 2,744.0 | -5.0 | -0.18% | 1,900 |
| 2025-11-11 | 2,767.0 | 2,778.0 | 2,744.0 | 2,749.0 | +2.0 | +0.07% | 2,300 |
| 2025-11-10 | 2,763.0 | 2,768.0 | 2,651.0 | 2,747.0 | +34.0 | +1.25% | 5,000 |
| 2025-11-07 | 2,726.0 | 2,726.0 | 2,672.0 | 2,713.0 | -52.0 | -1.88% | 2,100 |
| 2025-11-06 | 2,796.0 | 2,796.0 | 2,751.0 | 2,765.0 | +16.0 | +0.58% | 4,100 |
| 2025-11-05 | 2,690.0 | 2,749.0 | 2,620.0 | 2,749.0 | +21.0 | +0.77% | 10,800 |
| 2025-11-04 | 2,945.0 | 2,945.0 | 2,721.0 | 2,728.0 | -201.0 | -6.86% | 15,000 |
| 2025-10-31 | 2,790.0 | 2,929.0 | 2,789.0 | 2,929.0 | +136.0 | +4.87% | 10,200 |
| 2025-10-30 | 2,839.0 | 2,845.0 | 2,752.0 | 2,793.0 | -17.0 | -0.60% | 14,000 |
| 2025-10-29 | 3,155.0 | 3,160.0 | 2,803.0 | 2,810.0 | -235.0 | -7.72% | 38,700 |
| 2025-10-28 | 3,070.0 | 3,150.0 | 2,927.0 | 3,045.0 | -245.0 | -7.45% | 49,300 |
| 2025-10-27 | 3,250.0 | 3,315.0 | 3,000.0 | 3,290.0 | -135.0 | -3.94% | 121,100 |
| 2025-10-24 | 3,425.0 | 3,425.0 | 3,390.0 | 3,425.0 | +500.0 | +17.09% | 54,700 |
| 2025-10-23 | 2,500.0 | 2,925.0 | 2,500.0 | 2,925.0 | +500.0 | +20.62% | 56,800 |
| 2025-10-22 | 2,381.0 | 2,445.0 | 2,381.0 | 2,425.0 | +46.0 | +1.93% | 6,400 |
| 2025-10-21 | 2,346.0 | 2,392.0 | 2,346.0 | 2,379.0 | +28.0 | +1.19% | 1,700 |
| 2025-10-20 | 2,386.0 | 2,386.0 | 2,351.0 | 2,351.0 | -18.0 | -0.76% | 1,500 |
| 2025-10-17 | 2,369.0 | 2,369.0 | 2,369.0 | 2,369.0 | -10.0 | -0.42% | 100 |
| 2025-10-16 | 2,322.0 | 2,421.0 | 2,322.0 | 2,379.0 | +9.0 | +0.38% | 5,200 |
| 2025-10-15 | 2,300.0 | 2,372.0 | 2,300.0 | 2,370.0 | +74.0 | +3.22% | 1,000 |
| 2025-10-14 | 2,301.0 | 2,400.0 | 2,295.0 | 2,296.0 | -94.0 | -3.93% | 8,800 |
| 2025-10-10 | 2,406.0 | 2,433.0 | 2,370.0 | 2,390.0 | -16.0 | -0.67% | 2,000 |
| 2025-10-09 | 2,443.0 | 2,443.0 | 2,400.0 | 2,406.0 | -54.0 | -2.20% | 7,800 |
| 2025-10-08 | 2,451.0 | 2,470.0 | 2,443.0 | 2,460.0 | +9.0 | +0.37% | 3,000 |
| 2025-10-07 | 2,501.0 | 2,519.0 | 2,451.0 | 2,451.0 | -42.0 | -1.68% | 9,300 |
| 2025-10-06 | 2,507.0 | 2,587.0 | 2,460.0 | 2,493.0 | +136.0 | +5.77% | 19,100 |
| 2025-10-03 | 2,375.0 | 2,398.0 | 2,307.0 | 2,357.0 | -32.0 | -1.34% | 3,500 |
| 2025-10-02 | 2,385.0 | 2,390.0 | 2,380.0 | 2,389.0 | +24.0 | +1.01% | 1,100 |
| 2025-10-01 | 2,328.0 | 2,400.0 | 2,301.0 | 2,365.0 | -13.0 | -0.55% | 5,500 |
| 2025-09-30 | 2,349.0 | 2,380.0 | 2,349.0 | 2,378.0 | +11.0 | +0.46% | 700 |
| 2025-09-29 | 2,365.0 | 2,400.0 | 2,340.0 | 2,367.0 | +2.0 | +0.08% | 1,500 |
| 2025-09-26 | 2,345.0 | 2,365.0 | 2,340.0 | 2,365.0 | -5.0 | -0.21% | 600 |
| 2025-09-25 | 2,415.0 | 2,415.0 | 2,370.0 | 2,370.0 | -58.0 | -2.39% | 1,700 |
| 2025-09-24 | 2,427.0 | 2,437.0 | 2,381.0 | 2,428.0 | +51.0 | +2.15% | 3,800 |
| 2025-09-22 | 2,318.0 | 2,378.0 | 2,318.0 | 2,377.0 | +105.0 | +4.62% | 3,800 |
| 2025-09-19 | 2,292.0 | 2,320.0 | 2,271.0 | 2,272.0 | -44.0 | -1.90% | 700 |
| 2025-09-18 | 2,330.0 | 2,330.0 | 2,316.0 | 2,316.0 | -5.0 | -0.22% | 400 |
| 2025-09-17 | 2,285.0 | 2,327.0 | 2,285.0 | 2,321.0 | +8.0 | +0.35% | 800 |
| 2025-09-16 | 2,291.0 | 2,347.0 | 2,288.0 | 2,313.0 | +23.0 | +1.00% | 8,300 |
| 2025-09-12 | 2,258.0 | 2,294.0 | 2,256.0 | 2,290.0 | — | — | 2,100 |
直近120営業日分を表示