エンプラス(6961)の株価時系列情報
エンプラス(6961)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 |
| 2024/04/17 | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 |
| 2024/04/16 | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 |
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | 251,300 |
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | 210,400 |
| 2024/02/14 | 9,490 | 9,940 | 9,400 | 9,840 | 282,200 |
| 2024/02/13 | 10,320 | 10,540 | 9,580 | 9,790 | 399,700 |
| 2024/02/09 | 10,890 | 11,320 | 10,040 | 10,040 | 492,400 |
| 2024/02/08 | 10,890 | 11,050 | 10,460 | 10,890 | 283,900 |
| 2024/02/07 | 10,810 | 11,000 | 10,160 | 10,890 | 513,500 |
| 2024/02/06 | 10,750 | 11,190 | 10,700 | 11,110 | 250,200 |
| 2024/02/05 | 11,300 | 11,580 | 10,630 | 10,700 | 416,400 |
| 2024/02/02 | 10,260 | 11,150 | 10,260 | 11,140 | 819,000 |
| 2024/02/01 | 11,260 | 11,300 | 9,670 | 9,860 | 1,191,600 |
| 2024/01/31 | 11,910 | 12,280 | 11,710 | 12,160 | 304,100 |
| 2024/01/30 | 12,240 | 12,440 | 11,880 | 12,210 | 357,500 |
| 2024/01/29 | 12,000 | 12,120 | 11,680 | 11,940 | 291,300 |
| 2024/01/26 | 12,500 | 12,550 | 12,110 | 12,340 | 324,100 |
| 2024/01/25 | 13,150 | 13,290 | 12,870 | 13,060 | 216,200 |
| 2024/01/24 | 13,310 | 13,440 | 12,910 | 13,150 | 214,000 |
| 2024/01/23 | 14,390 | 14,390 | 13,480 | 13,520 | 305,400 |
| 2024/01/22 | 14,860 | 15,040 | 14,200 | 14,510 | 231,200 |
| 2024/01/19 | 13,650 | 14,390 | 13,400 | 14,260 | 423,100 |
| 2024/01/18 | 12,100 | 13,290 | 12,100 | 13,260 | 277,600 |
| 2024/01/17 | 12,420 | 12,740 | 12,190 | 12,350 | 231,100 |
| 2024/01/16 | 12,720 | 12,840 | 12,090 | 12,120 | 206,200 |
| 2024/01/15 | 13,400 | 13,400 | 12,650 | 12,650 | 256,500 |
| 2024/01/12 | 13,600 | 13,640 | 12,970 | 13,180 | 195,900 |
| 2024/01/11 | 13,220 | 13,530 | 13,050 | 13,330 | 236,400 |
| 2024/01/10 | 12,850 | 13,360 | 12,660 | 13,120 | 330,700 |
| 2024/01/09 | 11,900 | 12,680 | 11,800 | 12,640 | 308,300 |
| 2024/01/05 | 11,330 | 11,440 | 11,140 | 11,350 | 155,000 |
| 2024/01/04 | 11,400 | 11,550 | 11,300 | 11,330 | 268,600 |
| 2023/12/29 | 12,170 | 12,220 | 11,900 | 12,000 | 125,500 |
| 2023/12/28 | 12,360 | 12,430 | 12,130 | 12,310 | 113,900 |
| 2023/12/27 | 12,730 | 12,940 | 12,390 | 12,390 | 173,800 |
| 2023/12/26 | 12,470 | 12,880 | 12,350 | 12,590 | 127,400 |
| 2023/12/25 | 12,240 | 12,500 | 12,100 | 12,500 | 87,700 |
| 2023/12/22 | 12,010 | 12,200 | 11,790 | 12,140 | 145,600 |
| 2023/12/21 | 12,340 | 12,350 | 11,970 | 11,980 | 137,900 |
| 2023/12/20 | 12,690 | 12,810 | 12,330 | 12,590 | 184,200 |
| 2023/12/19 | 12,050 | 12,490 | 11,560 | 12,490 | 271,500 |
| 2023/12/18 | 11,870 | 12,170 | 11,600 | 12,000 | 124,000 |
| 2023/12/15 | 11,650 | 11,860 | 11,490 | 11,830 | 133,800 |
| 2023/12/14 | 11,910 | 12,150 | 11,550 | 11,580 | 173,900 |
| 2023/12/13 | 12,130 | 12,220 | 11,800 | 11,800 | 197,600 |
| 2023/12/12 | 12,870 | 12,870 | 12,010 | 12,120 | 180,100 |
| 2023/12/11 | 12,770 | 13,320 | 12,440 | 12,480 | 244,200 |
| 2023/12/08 | 12,200 | 12,430 | 12,110 | 12,350 | 184,000 |
| 2023/12/07 | 12,740 | 12,840 | 12,220 | 12,270 | 170,400 |
| 2023/12/06 | 12,630 | 13,010 | 12,580 | 12,960 | 230,800 |
| 2023/12/05 | 12,890 | 12,990 | 12,390 | 12,410 | 348,700 |
| 2023/12/04 | 13,680 | 13,990 | 13,220 | 13,250 | 285,400 |
| 2023/12/01 | 13,150 | 13,570 | 13,120 | 13,500 | 256,700 |
| 2023/11/30 | 13,000 | 13,450 | 12,910 | 13,340 | 551,500 |
| 2023/11/29 | 12,480 | 13,070 | 12,460 | 12,870 | 244,100 |
| 2023/11/28 | 12,970 | 13,180 | 12,490 | 12,700 | 294,800 |
| 2023/11/27 | 12,330 | 12,840 | 12,150 | 12,760 | 396,100 |
| 2023/11/24 | 11,230 | 12,640 | 11,190 | 12,330 | 876,600 |
| 2023/11/22 | 11,060 | 11,150 | 10,780 | 11,050 | 286,800 |
| 2023/11/21 | 11,220 | 11,370 | 10,900 | 11,050 | 220,700 |
| 2023/11/20 | 10,950 | 11,220 | 10,860 | 11,040 | 242,700 |
| 2023/11/17 | 10,750 | 10,960 | 10,540 | 10,760 | 214,500 |
| 2023/11/16 | 11,110 | 11,200 | 10,610 | 10,620 | 338,300 |
| 2023/11/15 | 10,550 | 11,420 | 10,430 | 11,320 | 395,700 |
| 2023/11/14 | 10,160 | 10,360 | 10,100 | 10,300 | 185,800 |
| 2023/11/13 | 10,510 | 10,550 | 10,040 | 10,060 | 228,700 |
| 2023/11/10 | 10,290 | 10,500 | 9,940 | 10,340 | 278,000 |
| 2023/11/09 | 10,530 | 10,610 | 10,340 | 10,480 | 170,300 |
| 2023/11/08 | 10,650 | 10,890 | 10,370 | 10,480 | 389,100 |
| 2023/11/07 | 10,160 | 10,520 | 10,070 | 10,430 | 347,800 |
| 2023/11/06 | 9,460 | 10,220 | 9,420 | 10,190 | 440,400 |
| 2023/11/02 | 9,310 | 9,440 | 9,000 | 9,160 | 409,300 |
| 2023/11/01 | 8,540 | 8,980 | 8,360 | 8,920 | 508,500 |
| 2023/10/31 | 7,840 | 8,660 | 7,670 | 8,330 | 829,200 |
| 2023/10/30 | 8,090 | 8,150 | 8,020 | 8,020 | 195,400 |
| 2023/10/27 | 9,510 | 9,630 | 9,280 | 9,520 | 343,700 |
| 2023/10/26 | 9,700 | 9,830 | 9,430 | 9,500 | 345,900 |
| 2023/10/25 | 9,980 | 10,140 | 9,820 | 10,000 | 278,400 |
| 2023/10/24 | 9,700 | 9,960 | 9,420 | 9,930 | 330,300 |
| 2023/10/23 | 9,690 | 10,060 | 9,560 | 9,610 | 399,200 |
| 2023/10/20 | 9,550 | 9,700 | 9,290 | 9,620 | 403,000 |
| 2023/10/19 | 10,050 | 10,120 | 9,480 | 9,740 | 496,300 |
| 2023/10/18 | 10,220 | 10,420 | 9,670 | 10,410 | 482,100 |
| 2023/10/17 | 10,380 | 10,820 | 10,190 | 10,330 | 311,700 |
| 2023/10/16 | 10,270 | 10,430 | 10,080 | 10,210 | 266,900 |
| 2023/10/13 | 10,860 | 10,880 | 10,330 | 10,340 | 409,600 |
| 2023/10/12 | 10,120 | 10,820 | 10,080 | 10,710 | 425,500 |
| 2023/10/11 | 10,310 | 10,440 | 9,730 | 9,870 | 405,200 |
| 2023/10/10 | 10,070 | 10,270 | 9,850 | 10,180 | 333,300 |
| 2023/10/06 | 10,150 | 10,630 | 9,970 | 10,000 | 427,600 |
| 2023/10/05 | 10,480 | 10,640 | 10,100 | 10,160 | 341,800 |
| 2023/10/04 | 10,560 | 10,770 | 10,230 | 10,440 | 522,000 |
| 2023/10/03 | 10,690 | 11,090 | 10,620 | 10,810 | 457,200 |
| 2023/10/02 | 10,420 | 11,130 | 10,330 | 10,770 | 584,200 |
| 2023/09/29 | 10,600 | 10,730 | 10,310 | 10,470 | 466,400 |
| 2023/09/28 | 10,060 | 10,780 | 10,060 | 10,330 | 493,400 |
| 2023/09/27 | 9,800 | 10,480 | 9,770 | 10,380 | 414,100 |
| 2023/09/26 | 9,970 | 10,150 | 9,800 | 10,010 | 426,700 |
| 2023/09/25 | 9,270 | 9,940 | 9,260 | 9,910 | 558,300 |
| 2023/09/22 | 8,630 | 9,380 | 8,630 | 9,250 | 527,100 |
| 2023/09/21 | 9,080 | 9,130 | 8,640 | 8,750 | 466,000 |
| 2023/09/20 | 9,970 | 10,010 | 8,750 | 8,760 | 1,065,100 |
| 2023/09/19 | 10,680 | 10,680 | 10,000 | 10,040 | 320,300 |
| 2023/09/15 | 10,870 | 11,180 | 10,680 | 10,780 | 277,000 |
| 2023/09/14 | 10,760 | 10,970 | 10,650 | 10,780 | 231,700 |
| 2023/09/13 | 11,130 | 11,230 | 10,820 | 10,820 | 291,000 |
| 2023/09/12 | 11,330 | 11,650 | 11,200 | 11,390 | 201,000 |
| 2023/09/11 | 11,700 | 11,990 | 11,170 | 11,300 | 489,400 |
| 2023/09/08 | 11,650 | 11,770 | 11,070 | 11,620 | 438,500 |
| 2023/09/07 | 10,990 | 11,500 | 10,900 | 11,500 | 364,300 |
| 2023/09/06 | 10,790 | 11,030 | 10,700 | 10,990 | 207,000 |
| 2023/09/05 | 10,840 | 10,920 | 10,530 | 10,710 | 254,500 |
| 2023/09/04 | 11,280 | 11,390 | 10,800 | 10,930 | 327,600 |
| 2023/09/01 | 10,930 | 11,280 | 10,760 | 11,220 | 376,700 |
| 2023/08/31 | 10,680 | 11,120 | 10,600 | 11,000 | 420,500 |
| 2023/08/30 | 10,520 | 10,770 | 10,340 | 10,670 | 421,700 |
| 2023/08/29 | 10,900 | 10,900 | 10,260 | 10,260 | 369,900 |
| 2023/08/28 | 10,410 | 10,880 | 10,370 | 10,840 | 481,700 |
| 2023/08/25 | 10,520 | 10,630 | 9,930 | 10,160 | 551,300 |
| 2023/08/24 | 11,220 | 11,500 | 10,230 | 10,790 | 944,900 |
| 2023/08/23 | 10,590 | 10,950 | 10,410 | 10,660 | 471,000 |
| 2023/08/22 | 10,410 | 10,760 | 10,210 | 10,700 | 626,500 |
| 2023/08/21 | 9,980 | 10,400 | 9,870 | 10,180 | 469,900 |
| 2023/08/18 | 9,830 | 10,500 | 9,690 | 10,280 | 909,100 |
| 2023/08/17 | 9,980 | 10,140 | 9,440 | 9,710 | 618,300 |
| 2023/08/16 | 10,420 | 10,710 | 10,070 | 10,440 | 439,300 |
| 2023/08/15 | 10,570 | 10,820 | 10,120 | 10,630 | 532,300 |
| 2023/08/14 | 9,770 | 10,370 | 9,750 | 10,120 | 446,100 |
| 2023/08/10 | 10,360 | 10,440 | 9,820 | 10,030 | 676,600 |
| 2023/08/09 | 10,310 | 10,730 | 9,770 | 10,360 | 1,255,300 |
| 2023/08/08 | 9,640 | 11,370 | 9,560 | 10,430 | 1,963,000 |
| 2023/08/07 | 9,610 | 10,440 | 9,310 | 9,900 | 1,220,900 |
| 2023/08/04 | 8,680 | 9,760 | 8,610 | 9,760 | 1,263,000 |
| 2023/08/03 | 7,650 | 8,430 | 7,570 | 8,260 | 922,000 |
| 2023/08/02 | 7,150 | 8,490 | 7,150 | 8,100 | 1,353,100 |
| 2023/08/01 | 7,080 | 7,080 | 7,030 | 7,080 | 205,000 |
| 2023/07/31 | 6,080 | 6,080 | 6,080 | 6,080 | 59,200 |
| 2023/07/28 | 5,000 | 5,130 | 4,910 | 5,080 | 90,300 |
| 2023/07/27 | 5,170 | 5,180 | 5,060 | 5,090 | 55,600 |
| 2023/07/26 | 5,300 | 5,320 | 5,210 | 5,220 | 41,500 |
| 2023/07/25 | 5,350 | 5,350 | 5,230 | 5,310 | 29,500 |
| 2023/07/24 | 5,240 | 5,320 | 5,220 | 5,320 | 30,200 |
| 2023/07/21 | 5,280 | 5,290 | 5,180 | 5,210 | 34,400 |
| 2023/07/20 | 5,430 | 5,450 | 5,310 | 5,380 | 30,800 |
| 2023/07/19 | 5,460 | 5,520 | 5,390 | 5,430 | 48,700 |
| 2023/07/18 | 5,290 | 5,390 | 5,260 | 5,360 | 65,900 |
| 2023/07/14 | 5,260 | 5,310 | 5,140 | 5,220 | 30,300 |
| 2023/07/13 | 5,170 | 5,260 | 5,170 | 5,220 | 36,800 |
| 2023/07/12 | 5,400 | 5,410 | 5,160 | 5,220 | 52,300 |
| 2023/07/11 | 5,400 | 5,450 | 5,290 | 5,400 | 45,500 |
| 2023/07/10 | 5,430 | 5,480 | 5,400 | 5,400 | 38,300 |
| 2023/07/07 | 5,540 | 5,590 | 5,460 | 5,460 | 47,000 |
| 2023/07/06 | 5,650 | 5,700 | 5,600 | 5,640 | 38,200 |
| 2023/07/05 | 5,710 | 5,760 | 5,600 | 5,720 | 39,900 |
| 2023/07/04 | 5,830 | 5,900 | 5,780 | 5,800 | 101,300 |
| 2023/07/03 | 5,920 | 5,970 | 5,830 | 5,830 | 43,400 |
| 2023/06/30 | 5,810 | 5,840 | 5,750 | 5,830 | 34,500 |
| 2023/06/29 | 5,740 | 5,840 | 5,680 | 5,810 | 45,500 |
| 2023/06/28 | 5,660 | 5,720 | 5,600 | 5,710 | 27,500 |
| 2023/06/27 | 5,570 | 5,590 | 5,490 | 5,560 | 29,400 |