日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 2,750 2,850 2,750 2,840 29,000
1985/12/27 2,600 2,750 2,600 2,750 83,000
1985/12/26 2,630 2,630 2,580 2,580 10,000
1985/12/25 2,530 2,610 2,530 2,600 21,000
1985/12/24 2,650 2,650 2,650 2,650 5,000
1985/12/23 2,590 2,650 2,590 2,650 35,000
1985/12/21 2,500 2,600 2,500 2,600 14,000
1985/12/20 2,600 2,600 2,520 2,520 16,000
1985/12/18 2,620 2,650 2,620 2,650 29,000
1985/12/17 2,700 2,700 2,700 2,700 5,000
1985/12/16 2,770 2,770 2,700 2,700 16,000
1985/12/13 2,650 2,800 2,620 2,730 138,000
1985/12/12 2,440 2,500 2,400 2,500 33,000
1985/12/11 2,270 2,400 2,270 2,400 13,000
1985/12/10 2,300 2,300 2,300 2,300 4,000
1985/12/09 2,300 2,300 2,260 2,260 6,000
1985/12/07 2,300 2,300 2,260 2,260 2,000
1985/12/06 2,300 2,300 2,260 2,300 13,000
1985/12/05 2,330 2,330 2,330 2,330 4,000
1985/12/04 2,370 2,370 2,340 2,340 13,000
1985/12/03 2,380 2,380 2,380 2,380 1,000
1985/11/30 2,350 2,430 2,350 2,430 6,000
1985/11/29 2,410 2,410 2,340 2,350 19,000
1985/11/28 2,350 2,430 2,340 2,410 54,000
1985/11/27 2,210 2,300 2,210 2,300 47,000
1985/11/26 2,250 2,250 2,210 2,250 16,000
1985/11/25 2,250 2,260 2,250 2,250 19,000
1985/11/22 2,210 2,250 2,210 2,250 15,000
1985/11/21 2,180 2,230 2,180 2,200 9,000
1985/11/20 2,170 2,170 2,170 2,170 1,000
1985/11/19 2,180 2,200 2,170 2,200 6,000
1985/11/18 2,180 2,180 2,180 2,180 1,000
1985/11/16 2,180 2,200 2,180 2,180 4,000
1985/11/15 2,200 2,200 2,180 2,180 30,000
1985/11/14 2,220 2,220 2,200 2,200 3,000
1985/11/13 2,230 2,230 2,220 2,220 6,000
1985/11/11 2,250 2,250 2,240 2,240 6,000
1985/11/08 2,210 2,290 2,200 2,280 27,000
1985/11/07 2,210 2,210 2,210 2,210 1,000
1985/11/06 2,220 2,220 2,200 2,210 5,000
1985/11/02 2,300 2,300 2,300 2,300 1,000
1985/11/01 2,230 2,230 2,230 2,230 1,000
1985/10/30 2,200 2,220 2,200 2,210 9,000
1985/10/29 2,200 2,210 2,200 2,210 6,000
1985/10/28 2,200 2,200 2,200 2,200 24,000
1985/10/26 2,180 2,190 2,180 2,190 4,000
1985/10/25 2,200 2,210 2,200 2,200 22,000
1985/10/24 2,200 2,200 2,200 2,200 1,000
1985/10/23 2,200 2,240 2,200 2,230 5,000
1985/10/21 2,190 2,200 2,190 2,200 5,000
1985/10/18 2,200 2,200 2,180 2,180 4,000
1985/10/17 2,200 2,210 2,200 2,200 5,000
1985/10/16 2,160 2,230 2,160 2,230 3,000
1985/10/15 2,200 2,200 2,200 2,200 7,000
1985/10/14 2,200 2,250 2,200 2,220 7,000
1985/10/11 2,220 2,220 2,220 2,220 3,000
1985/10/08 2,180 2,180 2,180 2,180 2,000
1985/10/05 2,300 2,300 2,300 2,300 1,000
1985/10/04 2,270 2,300 2,270 2,300 6,000
1985/09/27 2,550 2,550 2,550 2,550 59,000
1985/09/25 2,470 2,550 2,470 2,550 3,000
1985/09/19 2,540 2,590 2,540 2,590 61,000
1985/09/18 2,600 2,600 2,580 2,580 60,000
1985/09/17 2,530 2,530 2,520 2,520 3,000
1985/09/12 2,560 2,560 2,520 2,520 3,000
1985/09/11 2,580 2,580 2,560 2,560 4,000
1985/09/10 2,600 2,600 2,560 2,600 63,000
1985/09/05 2,590 2,590 2,590 2,590 1,000
1985/09/04 2,600 2,600 2,600 2,600 23,000
1985/09/03 2,680 2,680 2,650 2,670 53,000
1985/09/02 2,680 2,680 2,680 2,680 50,000
1985/08/31 2,690 2,690 2,660 2,660 4,000
1985/08/29 2,660 2,700 2,660 2,700 13,000
1985/08/28 2,660 2,700 2,660 2,700 35,000
1985/08/26 2,700 2,700 2,700 2,700 13,000
1985/08/24 2,700 2,700 2,700 2,700 3,000
1985/08/23 2,700 2,700 2,690 2,700 32,000
1985/08/22 2,700 2,700 2,690 2,700 15,000
1985/08/21 2,680 2,700 2,680 2,700 6,000
1985/08/20 2,700 2,700 2,700 2,700 4,000
1985/08/19 2,700 2,700 2,680 2,700 24,000
1985/08/17 2,650 2,700 2,650 2,700 35,000
1985/08/16 2,690 2,690 2,650 2,650 8,000
1985/08/15 2,690 2,700 2,690 2,690 9,000
1985/08/14 2,730 2,730 2,700 2,700 19,000
1985/08/13 2,650 2,800 2,650 2,760 83,000
1985/08/12 2,700 2,700 2,690 2,690 7,000
1985/08/09 2,790 2,820 2,700 2,720 31,000
1985/08/08 2,560 2,750 2,560 2,750 76,000
1985/08/07 2,350 2,570 2,350 2,570 46,000
1985/08/06 2,280 2,350 2,280 2,350 8,000
1985/08/05 2,250 2,250 2,250 2,250 1,000
1985/08/03 2,250 2,250 2,240 2,250 6,000
1985/08/02 2,250 2,250 2,250 2,250 1,000
1985/08/01 2,200 2,200 2,200 2,200 65,000
1985/07/31 2,160 2,160 2,160 2,160 4,000
1985/07/30 2,200 2,200 2,200 2,200 1,000
1985/07/29 2,240 2,240 2,240 2,240 52,000
1985/07/27 2,250 2,250 2,250 2,250 1,000
1985/07/26 2,250 2,250 2,240 2,250 57,000
1985/07/25 2,250 2,250 2,220 2,230 12,000
1985/07/24 2,240 2,240 2,210 2,210 10,000
1985/07/23 2,220 2,250 2,220 2,250 8,000
1985/07/22 2,230 2,230 2,230 2,230 1,000
1985/07/20 2,230 2,230 2,230 2,230 2,000
1985/07/19 2,240 2,240 2,210 2,230 19,000
1985/07/18 2,250 2,260 2,210 2,240 87,000
1985/07/17 2,320 2,320 2,310 2,310 5,000
1985/07/16 2,320 2,320 2,320 2,320 5,000
1985/07/12 2,490 2,490 2,490 2,490 3,000
1985/07/11 2,570 2,570 2,530 2,530 17,000
1985/07/10 2,550 2,580 2,550 2,580 12,000
1985/07/09 2,590 2,590 2,580 2,580 5,000
1985/07/08 2,650 2,650 2,650 2,650 2,000
1985/07/06 2,660 2,660 2,660 2,660 2,000
1985/07/05 2,680 2,680 2,670 2,670 7,000
1985/07/04 2,690 2,690 2,680 2,680 3,000
1985/07/03 2,690 2,730 2,690 2,700 24,000
1985/07/02 2,700 2,700 2,700 2,700 2,000
1985/06/29 2,700 2,720 2,700 2,720 3,000
1985/06/28 2,660 2,740 2,660 2,740 9,000
1985/06/26 2,650 2,650 2,650 2,650 17,000
1985/06/25 2,700 2,700 2,650 2,700 18,000
1985/06/24 2,700 2,730 2,670 2,720 10,000
1985/06/22 2,700 2,700 2,700 2,700 6,000
1985/06/21 2,690 2,700 2,690 2,700 8,000
1985/06/20 2,730 2,750 2,730 2,730 6,000
1985/06/19 2,730 2,760 2,720 2,730 16,000
1985/06/18 2,720 2,740 2,720 2,740 17,000
1985/06/17 2,630 2,700 2,630 2,700 11,000
1985/06/15 2,650 2,650 2,650 2,650 1,000
1985/06/14 2,750 2,750 2,630 2,650 19,000
1985/06/13 2,750 2,750 2,700 2,700 15,000
1985/06/12 2,760 2,790 2,750 2,750 14,000
1985/06/11 2,700 2,700 2,700 2,700 23,000
1985/06/10 2,700 2,700 2,690 2,700 12,000
1985/06/07 2,710 2,750 2,700 2,730 14,000
1985/06/06 2,790 2,790 2,710 2,750 10,000
1985/06/05 2,750 2,820 2,740 2,800 65,000
1985/06/04 2,710 2,750 2,710 2,750 15,000
1985/06/03 2,750 2,750 2,740 2,750 87,000
1985/06/01 2,820 2,820 2,790 2,790 13,000
1985/05/31 2,770 2,850 2,770 2,830 23,000
1985/05/30 2,720 2,760 2,720 2,760 24,000
1985/05/29 2,690 2,740 2,690 2,720 24,000
1985/05/28 2,680 2,680 2,680 2,680 7,000
1985/05/27 2,680 2,680 2,680 2,680 1,000
1985/05/25 2,680 2,680 2,680 2,680 10,000
1985/05/24 2,680 2,700 2,670 2,680 42,000
1985/05/23 2,640 2,690 2,610 2,690 42,000
1985/05/22 2,590 2,640 2,580 2,640 19,000
1985/05/21 2,640 2,640 2,600 2,600 9,000
1985/05/20 2,650 2,650 2,600 2,600 11,000
1985/05/17 2,700 2,700 2,650 2,650 21,000
1985/05/16 2,750 2,750 2,700 2,700 12,000
1985/05/15 2,700 2,700 2,650 2,700 4,000
1985/05/14 2,680 2,680 2,680 2,680 2,000
1985/05/13 2,700 2,700 2,680 2,680 7,000
1985/05/10 2,710 2,710 2,710 2,710 1,000
1985/05/09 2,710 2,710 2,710 2,710 2,000
1985/05/08 2,760 2,760 2,700 2,700 7,000
1985/05/07 2,790 2,790 2,770 2,770 2,000
1985/05/04 2,800 2,800 2,800 2,800 2,000
1985/05/02 2,780 2,780 2,780 2,780 5,000
1985/05/01 2,700 2,710 2,700 2,700 16,000
1985/04/30 2,680 2,680 2,670 2,670 2,000
1985/04/27 2,660 2,660 2,660 2,660 6,000
1985/04/26 2,650 2,660 2,650 2,660 10,000
1985/04/25 2,650 2,690 2,650 2,690 7,000
1985/04/24 2,700 2,700 2,690 2,700 32,000
1985/04/23 2,700 2,700 2,700 2,700 1,000
1985/04/22 2,700 2,700 2,680 2,700 18,000
1985/04/20 2,770 2,770 2,770 2,770 2,000
1985/04/18 2,760 2,780 2,750 2,780 7,000
1985/04/17 2,800 2,800 2,800 2,800 30,000
1985/04/16 2,780 2,820 2,760 2,820 10,000
1985/04/15 2,790 2,790 2,780 2,780 2,000
1985/04/12 2,780 2,800 2,780 2,800 5,000
1985/04/11 2,800 2,800 2,800 2,800 1,000
1985/04/10 2,800 2,800 2,750 2,750 61,000
1985/04/09 2,870 2,870 2,850 2,850 10,000
1985/04/06 2,910 2,910 2,870 2,870 2,000
1985/04/05 2,990 2,990 2,940 2,940 11,000
1985/04/04 3,000 3,000 2,990 2,990 2,000
1985/04/03 2,990 3,000 2,980 3,000 24,000
1985/04/02 2,990 3,000 2,980 2,990 19,000
1985/04/01 2,990 2,990 2,990 2,990 1,000
1985/03/30 2,950 2,950 2,950 2,950 3,000
1985/03/29 2,950 2,950 2,860 2,870 7,000
1985/03/22 3,200 3,300 3,200 3,300 5,000
1985/03/19 3,250 3,300 3,250 3,300 3,000
1985/03/18 3,300 3,300 3,240 3,300 8,000
1985/03/16 3,300 3,300 3,300 3,300 1,000
1985/03/15 3,200 3,300 3,200 3,300 10,000
1985/03/14 3,340 3,340 3,300 3,300 18,000
1985/03/12 3,300 3,440 3,300 3,440 10,000
1985/03/08 3,400 3,450 3,400 3,450 8,000
1985/03/07 3,480 3,480 3,450 3,450 26,000
1985/03/06 3,490 3,500 3,480 3,480 9,000
1985/03/05 3,500 3,500 3,500 3,500 13,000
1985/03/04 3,500 3,550 3,500 3,500 11,000
1985/03/02 3,450 3,500 3,450 3,500 10,000
1985/03/01 3,380 3,450 3,380 3,450 14,000
1985/02/28 3,340 3,380 3,300 3,380 9,000
1985/02/27 3,300 3,300 3,250 3,250 4,000
1985/02/26 3,290 3,400 3,290 3,400 15,000
1985/02/25 3,250 3,250 3,250 3,250 3,000
1985/02/23 3,250 3,350 3,250 3,350 17,000
1985/02/22 3,350 3,350 3,250 3,260 26,000
1985/02/21 3,250 3,300 3,250 3,300 23,000
1985/02/20 3,160 3,250 3,160 3,230 11,000
1985/02/19 3,110 3,150 3,090 3,150 20,000
1985/02/18 3,000 3,050 3,000 3,050 5,000
1985/02/16 3,000 3,000 3,000 3,000 10,000
1985/02/15 3,000 3,000 2,950 3,000 29,000
1985/02/14 3,010 3,010 3,000 3,000 26,000
1985/02/13 3,000 3,000 3,000 3,000 6,000
1985/02/12 3,110 3,120 3,110 3,120 12,000
1985/02/07 3,160 3,200 3,160 3,200 6,000
1985/02/05 3,360 3,360 3,260 3,260 26,000
1985/02/04 3,300 3,380 3,300 3,380 89,000
1985/02/02 3,150 3,200 3,150 3,200 21,000
1985/02/01 3,000 3,100 3,000 3,050 21,000
1985/01/31 2,910 3,000 2,910 2,950 36,000
1985/01/30 2,970 2,970 2,900 2,900 12,000
1985/01/29 2,950 3,000 2,900 2,950 14,000
1985/01/28 3,000 3,000 2,970 2,970 4,000
1985/01/26 3,030 3,030 3,030 3,030 2,000
1985/01/25 3,030 3,100 3,030 3,040 5,000
1985/01/24 2,920 3,000 2,920 3,000 20,000
1985/01/23 2,910 2,910 2,860 2,860 10,000
1985/01/22 3,050 3,050 2,910 2,910 16,000
1985/01/21 3,100 3,100 3,100 3,100 6,000
1985/01/19 3,200 3,200 3,180 3,180 4,000
1985/01/18 3,200 3,200 3,190 3,200 21,000
1985/01/17 3,340 3,340 3,340 3,340 1,000
1985/01/16 3,350 3,350 3,350 3,350 2,000
1985/01/14 3,350 3,370 3,350 3,370 3,000
1985/01/11 3,370 3,370 3,330 3,350 7,000
1985/01/10 3,350 3,390 3,350 3,390 5,000
1985/01/09 3,330 3,360 3,330 3,360 10,000
1985/01/08 3,330 3,330 3,330 3,330 6,000
1985/01/07 3,330 3,350 3,330 3,350 4,000
1985/01/05 3,330 3,350 3,330 3,330 5,000

このページの先頭へ