エンブリッジの株価時系列・推移
- 52週高値
- 58.45（2026/5/22）
- 52週安値
- 45.03（2026/1/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 48.37 | 48.48 | 47.64 | 47.76 | 6,843,147 | 47.76 |
| 2026/9/10 | 48.29 | 48.65 | 48.10 | 48.22 | 13,140,340 | 48.22 |
| 2026/9/9 | 50.77 | 50.78 | 49.85 | 50.15 | 7,778,324 | 50.15 |
| 2026/9/8 | 50.25 | 50.77 | 49.91 | 50.48 | 7,122,813 | 50.48 |
| 2026/9/4 | 50.28 | 50.33 | 49.89 | 50.09 | 5,019,970 | 50.09 |
| 2026/9/3 | 50.44 | 50.88 | 50.25 | 50.52 | 6,714,324 | 50.52 |
| 2026/9/2 | 50.76 | 50.88 | 50.10 | 50.31 | 4,507,173 | 50.31 |
| 2026/9/1 | 50.75 | 51.00 | 50.07 | 50.72 | 5,870,161 | 50.72 |
| 2026/8/31 | 50.31 | 50.68 | 49.90 | 50.57 | 4,146,956 | 50.57 |
| 2026/8/28 | 50.44 | 50.62 | 49.94 | 50.20 | 5,756,041 | 50.20 |
| 2026/8/27 | 50.37 | 50.47 | 49.71 | 49.94 | 4,685,942 | 49.94 |
| 2026/8/26 | 49.70 | 50.60 | 49.56 | 50.37 | 5,213,833 | 50.37 |
| 2026/8/25 | 49.87 | 50.15 | 49.71 | 49.74 | 3,651,857 | 49.74 |
| 2026/8/24 | 50.28 | 50.55 | 49.67 | 50.08 | 3,518,287 | 50.08 |
| 2026/8/21 | 51.12 | 51.58 | 50.20 | 50.46 | 3,597,269 | 50.46 |
| 2026/8/20 | 50.43 | 51.91 | 50.43 | 50.99 | 5,251,383 | 50.99 |
| 2026/8/19 | 51.45 | 51.66 | 49.97 | 50.25 | 4,471,040 | 50.25 |
| 2026/8/18 | 51.11 | 51.58 | 51.09 | 51.39 | 4,505,011 | 51.39 |
| 2026/8/17 | 50.80 | 51.08 | 50.58 | 50.58 | 3,733,416 | 50.58 |
| 2026/8/14 | 51.15 | 51.15 | 50.51 | 50.91 | 9,944,583 | 50.91 |
1〜20/250件
