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
1987/12/23 1,570 1,570 1,550 1,550 4,000
1987/12/22 1,570 1,600 1,570 1,600 7,000
1987/12/21 1,600 1,600 1,600 1,600 4,000
1987/12/17 1,600 1,600 1,600 1,600 3,000
1987/12/16 1,570 1,600 1,570 1,600 3,000
1987/12/14 1,600 1,600 1,600 1,600 1,000
1987/12/09 1,550 1,600 1,550 1,600 3,000
1987/11/27 1,600 1,600 1,600 1,600 6,000
1987/11/26 1,540 1,540 1,520 1,520 4,000
1987/11/25 1,570 1,570 1,570 1,570 2,000
1987/11/24 1,540 1,540 1,540 1,540 22,000
1987/11/18 1,650 1,650 1,600 1,600 2,000
1987/11/17 1,650 1,650 1,650 1,650 2,000
1987/11/13 1,650 1,670 1,650 1,670 4,000
1987/11/05 1,700 1,700 1,700 1,700 2,000
1987/11/04 1,750 1,750 1,700 1,700 3,000
1987/11/02 1,750 1,750 1,750 1,750 8,000
1987/10/31 1,710 1,750 1,710 1,750 26,000
1987/10/28 1,770 1,770 1,770 1,770 5,000
1987/10/27 1,770 1,800 1,770 1,770 7,000
1987/10/26 1,800 1,800 1,800 1,800 5,000
1987/10/24 1,950 1,950 1,950 1,950 13,000
1987/10/23 1,960 1,960 1,940 1,940 5,000
1987/10/22 1,900 2,000 1,900 2,000 7,000
1987/10/21 1,900 1,900 1,900 1,900 2,000
1987/10/19 1,950 1,950 1,950 1,950 2,000
1987/10/16 1,970 1,970 1,970 1,970 1,000
1987/10/15 1,990 2,000 1,950 1,950 4,000
1987/10/14 2,010 2,010 2,010 2,010 8,000
1987/10/12 2,000 2,000 2,000 2,000 2,000
1987/10/09 2,020 2,020 2,020 2,020 1,000
1987/10/06 1,950 2,010 1,950 2,000 25,000
1987/10/05 1,950 1,950 1,950 1,950 1,000
1987/10/02 1,930 1,930 1,930 1,930 1,000
1987/10/01 1,920 1,920 1,920 1,920 1,000
1987/09/30 1,910 1,910 1,910 1,910 1,000
1987/09/26 1,890 1,890 1,840 1,840 5,000
1987/09/24 2,050 2,050 2,050 2,050 3,000
1987/09/22 2,060 2,060 2,060 2,060 7,000
1987/09/17 2,060 2,060 2,060 2,060 1,000
1987/09/16 2,100 2,100 2,060 2,060 5,000
1987/09/14 2,100 2,100 2,100 2,100 3,000
1987/09/10 2,100 2,100 2,100 2,100 1,000
1987/09/09 2,100 2,100 2,100 2,100 1,000
1987/09/08 2,100 2,100 2,100 2,100 2,000
1987/09/01 2,290 2,290 2,290 2,290 5,000
1987/08/29 2,300 2,300 2,300 2,300 10,000
1987/08/28 2,200 2,350 2,200 2,250 175,000
1987/08/27 2,220 2,220 2,200 2,200 9,000
1987/08/26 2,100 2,100 2,100 2,100 14,000
1987/08/25 2,100 2,100 2,100 2,100 11,000
1987/08/22 2,100 2,100 2,100 2,100 2,000
1987/08/21 2,150 2,150 2,100 2,100 16,000
1987/08/20 2,140 2,150 2,140 2,150 5,000
1987/08/19 2,150 2,150 2,150 2,150 8,000
1987/08/18 2,250 2,300 2,250 2,300 23,000
1987/08/17 2,240 2,250 2,200 2,250 148,000
1987/08/14 2,250 2,250 2,200 2,200 26,000
1987/08/13 2,200 2,250 2,200 2,250 158,000
1987/08/10 2,200 2,200 2,200 2,200 3,000
1987/08/07 2,200 2,200 2,200 2,200 3,000
1987/08/06 2,290 2,290 2,290 2,290 1,000
1987/08/05 2,270 2,270 2,270 2,270 4,000
1987/08/04 2,210 2,350 2,210 2,350 36,000
1987/08/03 2,250 2,250 2,210 2,250 25,000
1987/08/01 2,160 2,240 2,160 2,200 8,000
1987/07/31 2,230 2,250 2,150 2,200 27,000
1987/07/30 2,240 2,240 2,230 2,230 51,000
1987/07/29 2,110 2,200 2,110 2,200 58,000
1987/07/28 2,150 2,150 2,150 2,150 15,000
1987/07/25 2,130 2,150 2,130 2,150 12,000
1987/07/24 2,070 2,130 2,070 2,130 17,000
1987/07/23 2,000 2,000 2,000 2,000 26,000
1987/07/21 2,000 2,040 2,000 2,040 12,000
1987/07/17 1,940 2,000 1,940 2,000 22,000
1987/07/15 2,000 2,000 2,000 2,000 1,000
1987/07/14 2,000 2,000 2,000 2,000 2,000
1987/07/13 2,060 2,060 2,060 2,060 3,000
1987/07/10 1,950 2,040 1,950 2,040 14,000
1987/07/09 1,980 1,980 1,980 1,980 10,000
1987/07/07 2,180 2,180 2,180 2,180 1,000
1987/07/06 2,180 2,180 2,180 2,180 2,000
1987/07/04 2,250 2,250 2,230 2,230 3,000
1987/07/03 2,230 2,300 2,230 2,300 19,000
1987/07/02 2,270 2,270 2,230 2,230 2,000
1987/07/01 2,150 2,270 2,150 2,270 17,000
1987/06/29 2,190 2,190 2,190 2,190 1,000
1987/06/26 2,240 2,240 2,200 2,200 7,000
1987/06/25 2,220 2,240 2,210 2,240 22,000
1987/06/24 2,190 2,230 2,180 2,200 21,000
1987/06/23 2,050 2,170 2,050 2,170 104,000
1987/06/22 1,990 2,040 1,990 2,040 21,000
1987/06/19 1,990 1,990 1,990 1,990 6,000
1987/06/18 1,990 2,000 1,990 2,000 2,000
1987/06/17 2,010 2,010 2,000 2,000 5,000
1987/06/16 2,000 2,000 1,970 2,000 21,000
1987/06/15 1,890 1,940 1,890 1,940 27,000
1987/06/11 1,800 1,800 1,800 1,800 1,000
1987/06/10 1,890 1,900 1,850 1,850 108,000
1987/06/09 1,900 1,900 1,900 1,900 8,000
1987/06/08 1,850 1,850 1,850 1,850 2,000
1987/06/06 1,860 1,860 1,850 1,850 10,000
1987/06/05 1,890 1,900 1,850 1,850 24,000
1987/06/04 1,880 1,880 1,880 1,880 5,000
1987/06/03 1,780 1,850 1,750 1,850 23,000
1987/06/02 1,750 1,810 1,740 1,810 27,000
1987/06/01 1,790 1,790 1,770 1,780 6,000
1987/05/30 1,750 1,790 1,750 1,790 37,000
1987/05/29 1,660 1,720 1,660 1,720 49,000
1987/05/28 1,620 1,680 1,620 1,660 16,000
1987/05/27 1,590 1,590 1,590 1,590 6,000
1987/05/23 1,500 1,530 1,500 1,530 6,000
1987/05/22 1,530 1,530 1,530 1,530 4,000
1987/05/21 1,530 1,530 1,530 1,530 2,000
1987/05/20 1,550 1,610 1,550 1,550 15,000
1987/05/19 1,510 1,550 1,510 1,550 3,000
1987/05/14 1,420 1,420 1,400 1,400 10,000
1987/05/11 1,360 1,360 1,360 1,360 6,000
1987/04/24 1,500 1,500 1,480 1,500 13,000
1987/04/23 1,550 1,550 1,550 1,550 4,000
1987/04/22 1,590 1,590 1,580 1,580 8,000
1987/04/17 1,360 1,380 1,360 1,380 6,000
1987/04/16 1,400 1,400 1,400 1,400 6,000
1987/04/15 1,490 1,490 1,480 1,480 3,000
1987/04/09 1,640 1,640 1,600 1,600 8,000
1987/04/08 1,650 1,650 1,650 1,650 1,000
1987/04/06 1,660 1,660 1,650 1,650 2,000
1987/04/03 1,770 1,770 1,710 1,710 5,000
1987/04/02 1,800 1,800 1,800 1,800 2,000
1987/04/01 1,800 1,800 1,800 1,800 10,000
1987/03/31 1,790 1,790 1,790 1,790 2,000
1987/03/28 1,850 1,850 1,850 1,850 1,000
1987/03/27 1,860 1,860 1,820 1,850 6,000
1987/03/26 1,900 1,900 1,890 1,890 153,000
1987/03/25 1,890 1,890 1,850 1,850 4,000
1987/03/23 1,890 1,890 1,850 1,850 10,000
1987/03/19 1,900 1,960 1,900 1,950 108,000
1987/03/17 1,980 1,980 1,980 1,980 1,000
1987/03/16 2,000 2,000 2,000 2,000 10,000
1987/03/13 2,000 2,000 2,000 2,000 139,000
1987/03/11 1,900 2,000 1,900 2,000 68,000
1987/03/10 1,910 1,910 1,900 1,900 3,000
1987/03/09 1,900 1,910 1,880 1,910 15,000
1987/03/07 1,910 1,910 1,910 1,910 1,000
1987/03/04 1,910 1,910 1,900 1,900 7,000
1987/03/03 1,940 1,940 1,900 1,900 3,000
1987/03/02 1,940 1,940 1,900 1,900 3,000
1987/02/28 1,940 1,940 1,940 1,940 3,000
1987/02/27 2,000 2,000 2,000 2,000 7,000
1987/02/26 2,080 2,080 2,060 2,060 2,000
1987/02/25 2,110 2,110 2,110 2,110 5,000
1987/02/23 2,330 2,330 2,290 2,290 7,000
1987/02/20 2,300 2,300 2,300 2,300 5,000
1987/02/19 2,070 2,100 2,070 2,100 39,000
1987/02/18 2,050 2,070 2,040 2,040 19,000
1987/02/17 2,020 2,050 2,000 2,020 4,000
1987/02/16 2,000 2,020 1,960 2,020 5,000
1987/02/13 2,000 2,000 2,000 2,000 1,000
1987/02/12 2,000 2,000 2,000 2,000 2,000
1987/02/10 2,010 2,010 2,000 2,000 4,000
1987/02/09 2,010 2,010 2,010 2,010 1,000
1987/02/06 2,000 2,000 2,000 2,000 2,000
1987/02/05 2,000 2,000 2,000 2,000 1,000
1987/02/04 2,000 2,000 1,980 2,000 4,000
1987/02/03 1,980 2,000 1,980 2,000 5,000
1987/02/02 2,000 2,000 2,000 2,000 3,000
1987/01/31 2,000 2,030 2,000 2,030 10,000
1987/01/30 2,010 2,010 2,000 2,000 5,000
1987/01/29 2,000 2,000 2,000 2,000 18,000
1987/01/28 2,000 2,000 2,000 2,000 5,000
1987/01/27 2,000 2,000 2,000 2,000 6,000
1987/01/26 2,010 2,010 2,010 2,010 1,000
1987/01/24 2,010 2,010 2,010 2,010 1,000
1987/01/22 2,000 2,000 2,000 2,000 2,000
1987/01/20 2,010 2,010 2,000 2,000 12,000
1987/01/19 2,020 2,020 2,020 2,020 1,000
1987/01/16 2,020 2,020 2,020 2,020 3,000
1987/01/14 2,070 2,080 2,020 2,020 3,000
1987/01/13 2,090 2,090 2,090 2,090 2,000
1987/01/12 2,030 2,030 2,030 2,030 2,000
1987/01/09 2,030 2,030 2,020 2,020 4,000
1987/01/08 2,020 2,020 2,020 2,020 2,000
1987/01/07 2,020 2,020 2,020 2,020 2,000

このページの先頭へ