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
1997/12/30 1,760 1,760 1,760 1,760 5,000
1997/12/29 1,810 1,810 1,780 1,780 3,000
1997/12/26 1,760 1,760 1,760 1,760 1,000
1997/12/25 1,750 1,760 1,750 1,760 14,000
1997/12/24 1,760 1,760 1,750 1,750 3,000
1997/12/22 1,810 1,810 1,810 1,810 2,000
1997/12/17 1,720 1,720 1,720 1,720 2,000
1997/12/16 1,700 1,720 1,700 1,720 15,000
1997/12/15 1,690 1,710 1,690 1,700 39,000
1997/12/12 1,700 1,710 1,700 1,700 38,000
1997/12/11 1,700 1,700 1,700 1,700 1,000
1997/12/08 1,690 1,690 1,690 1,690 1,000
1997/12/05 1,710 1,710 1,710 1,710 5,000
1997/12/04 1,710 1,710 1,700 1,700 25,000
1997/12/03 1,720 1,720 1,710 1,720 7,000
1997/12/02 1,740 1,740 1,720 1,720 8,000
1997/12/01 1,690 1,710 1,670 1,710 13,000
1997/11/28 1,650 1,660 1,650 1,650 3,000
1997/11/27 1,660 1,660 1,660 1,660 2,000
1997/11/26 1,660 1,660 1,660 1,660 2,000
1997/11/25 1,720 1,720 1,710 1,710 4,000
1997/11/21 1,690 1,700 1,690 1,700 32,000
1997/11/20 1,700 1,700 1,700 1,700 3,000
1997/11/18 1,650 1,700 1,650 1,700 14,000
1997/11/17 1,640 1,640 1,640 1,640 1,000
1997/11/14 1,690 1,690 1,690 1,690 7,000
1997/11/13 1,580 1,580 1,550 1,550 2,000
1997/11/11 1,560 1,650 1,560 1,610 66,000
1997/11/10 1,530 1,590 1,530 1,590 19,000
1997/11/07 1,560 1,560 1,500 1,530 13,000
1997/11/06 1,430 1,490 1,430 1,460 71,000
1997/11/05 1,590 1,590 1,450 1,450 33,000
1997/11/04 1,600 1,610 1,590 1,590 32,000
1997/10/31 1,590 1,600 1,590 1,600 6,000
1997/10/30 1,680 1,680 1,610 1,610 5,000
1997/10/29 1,700 1,700 1,680 1,690 8,000
1997/10/27 1,730 1,750 1,730 1,750 12,000
1997/10/24 1,750 1,760 1,750 1,760 5,000
1997/10/22 1,900 1,900 1,900 1,900 2,000
1997/10/21 1,930 1,930 1,930 1,930 1,000
1997/10/20 1,850 1,900 1,830 1,890 15,000
1997/10/16 1,880 1,880 1,880 1,880 5,000
1997/10/15 1,730 1,890 1,730 1,890 61,000
1997/10/14 1,700 1,700 1,700 1,700 3,000
1997/10/13 1,700 1,700 1,700 1,700 3,000
1997/10/09 1,780 1,780 1,750 1,750 5,000
1997/10/08 1,850 1,850 1,800 1,800 8,000
1997/10/07 1,760 1,900 1,760 1,900 73,000
1997/10/06 1,700 1,740 1,700 1,740 25,000
1997/10/03 1,710 1,740 1,710 1,720 6,000
1997/10/02 1,740 1,740 1,700 1,700 5,000
1997/10/01 1,690 1,690 1,660 1,680 32,000
1997/09/30 1,760 1,760 1,660 1,660 65,000
1997/09/29 1,770 1,770 1,770 1,770 7,000
1997/09/26 1,770 1,770 1,760 1,760 16,000
1997/09/25 1,760 1,760 1,760 1,760 1,000
1997/09/24 1,750 1,750 1,750 1,750 5,000
1997/09/22 1,750 1,770 1,750 1,750 47,000
1997/09/19 1,680 1,740 1,680 1,730 14,000
1997/09/18 1,700 1,700 1,640 1,680 30,000
1997/09/17 1,810 1,810 1,810 1,810 4,000
1997/09/16 1,860 1,880 1,850 1,860 17,000
1997/09/12 1,900 1,900 1,880 1,880 7,000
1997/09/11 1,920 1,920 1,920 1,920 1,000
1997/09/10 1,940 1,950 1,940 1,950 5,000
1997/09/08 1,950 1,950 1,950 1,950 6,000
1997/09/05 2,000 2,000 2,000 2,000 4,000
1997/09/04 2,000 2,000 1,990 2,000 18,000
1997/09/03 2,040 2,040 2,040 2,040 2,000
1997/09/02 1,950 2,000 1,950 2,000 4,000
1997/09/01 1,980 1,980 1,980 1,980 1,000
1997/08/29 1,950 1,950 1,950 1,950 5,000
1997/08/28 2,070 2,100 2,070 2,070 7,000
1997/08/27 2,050 2,070 2,050 2,060 9,000
1997/08/26 2,050 2,090 2,050 2,070 29,000
1997/08/25 2,060 2,060 2,050 2,060 18,000
1997/08/22 2,130 2,130 2,080 2,080 24,000
1997/08/21 2,160 2,180 2,150 2,160 28,000
1997/08/20 2,170 2,180 2,170 2,170 3,000
1997/08/19 2,180 2,180 2,130 2,130 59,000
1997/08/18 2,180 2,180 2,150 2,150 12,000
1997/08/15 2,140 2,220 2,140 2,220 36,000
1997/08/14 2,110 2,110 2,100 2,100 12,000
1997/08/13 2,080 2,110 2,080 2,110 14,000
1997/08/12 2,080 2,140 2,080 2,090 9,000
1997/08/11 2,140 2,140 2,090 2,090 13,000
1997/08/08 2,150 2,170 2,150 2,160 36,000
1997/08/07 2,190 2,210 2,160 2,210 52,000
1997/08/06 2,230 2,230 2,200 2,200 13,000
1997/08/05 2,170 2,170 2,110 2,110 6,000
1997/08/04 2,230 2,230 2,140 2,140 23,000
1997/08/01 2,210 2,240 2,210 2,230 27,000
1997/07/31 2,230 2,240 2,220 2,220 21,000
1997/07/30 2,170 2,210 2,150 2,200 41,000
1997/07/29 2,180 2,190 2,170 2,170 10,000
1997/07/28 2,040 2,070 2,040 2,050 21,000
1997/07/25 2,090 2,090 2,040 2,040 39,000
1997/07/24 2,100 2,110 2,080 2,080 17,000
1997/07/23 2,200 2,200 2,200 2,200 2,000
1997/07/22 2,230 2,240 2,190 2,200 18,000
1997/07/18 2,230 2,240 2,200 2,200 30,000
1997/07/17 2,230 2,230 2,230 2,230 1,000
1997/07/16 2,190 2,220 2,180 2,200 44,000
1997/07/15 2,180 2,250 2,170 2,200 46,000
1997/07/14 2,180 2,180 2,100 2,100 4,000
1997/07/11 2,160 2,180 2,160 2,180 6,000
1997/07/10 2,120 2,180 2,120 2,180 23,000
1997/07/09 2,080 2,120 2,080 2,120 21,000
1997/07/08 2,070 2,080 2,040 2,080 14,000
1997/07/07 2,040 2,060 2,040 2,050 16,000
1997/07/04 2,050 2,060 2,050 2,060 2,000
1997/07/03 2,050 2,070 2,050 2,070 6,000
1997/07/02 2,060 2,090 2,060 2,090 2,000
1997/07/01 2,040 2,050 2,040 2,050 11,000
1997/06/30 2,060 2,130 2,060 2,090 41,000
1997/06/26 2,070 2,070 2,070 2,070 9,000
1997/06/25 2,090 2,150 2,030 2,150 58,000
1997/06/24 2,150 2,150 2,150 2,150 4,000
1997/06/23 2,210 2,210 2,210 2,210 1,000
1997/06/20 2,240 2,250 2,230 2,240 26,000
1997/06/19 2,240 2,240 2,230 2,230 7,000
1997/06/18 2,250 2,250 2,240 2,240 9,000
1997/06/17 2,190 2,250 2,190 2,250 56,000
1997/06/16 2,200 2,200 2,190 2,190 7,000
1997/06/13 2,150 2,200 2,150 2,200 38,000
1997/06/12 2,100 2,150 2,100 2,150 71,000
1997/06/11 2,130 2,130 2,020 2,090 20,000
1997/06/10 2,130 2,130 2,130 2,130 2,000
1997/06/09 2,130 2,130 2,100 2,130 38,000
1997/06/06 2,180 2,190 2,170 2,190 21,000
1997/06/05 2,100 2,150 2,090 2,150 66,000
1997/06/04 2,080 2,080 2,010 2,040 61,000
1997/06/03 2,000 2,010 2,000 2,000 8,000
1997/06/02 2,000 2,000 1,990 2,000 11,000
1997/05/30 2,000 2,010 2,000 2,000 12,000
1997/05/29 2,000 2,000 2,000 2,000 4,000
1997/05/28 1,990 2,020 1,990 2,000 7,000
1997/05/27 1,980 1,990 1,980 1,980 10,000
1997/05/26 1,980 1,980 1,980 1,980 1,000
1997/05/23 2,030 2,030 2,030 2,030 1,000
1997/05/22 1,980 2,000 1,980 2,000 6,000
1997/05/21 2,120 2,120 2,040 2,040 21,000
1997/05/20 2,050 2,100 2,050 2,100 27,000
1997/05/19 1,980 2,040 1,960 2,040 10,000
1997/05/16 1,920 1,980 1,920 1,980 7,000
1997/05/14 1,960 1,980 1,960 1,980 3,000
1997/05/13 1,960 2,020 1,960 2,010 20,000
1997/05/12 1,990 1,990 1,980 1,980 3,000
1997/05/09 2,000 2,020 2,000 2,000 28,000
1997/05/08 2,000 2,010 2,000 2,000 23,000
1997/05/07 2,100 2,110 2,080 2,080 103,000
1997/05/06 2,050 2,080 2,040 2,060 33,000
1997/05/02 1,980 2,000 1,980 2,000 34,000
1997/05/01 2,020 2,020 1,960 1,980 818,000
1997/04/30 1,940 2,000 1,940 2,000 29,000
1997/04/28 1,900 1,950 1,900 1,950 30,000
1997/04/25 1,870 1,890 1,830 1,890 97,000
1997/04/24 1,870 1,880 1,850 1,870 13,000
1997/04/23 1,870 1,870 1,850 1,860 33,000
1997/04/22 1,840 1,880 1,840 1,860 53,000
1997/04/21 1,820 1,870 1,820 1,870 11,000
1997/04/18 1,800 1,810 1,800 1,810 11,000
1997/04/17 1,850 1,850 1,800 1,800 134,000
1997/04/16 1,800 1,810 1,800 1,800 32,000
1997/04/15 1,800 1,810 1,800 1,800 10,000
1997/04/14 1,810 1,820 1,810 1,820 13,000
1997/04/11 1,830 1,830 1,820 1,820 9,000
1997/04/10 1,840 1,840 1,830 1,840 10,000
1997/04/09 1,860 1,860 1,840 1,840 52,000
1997/04/08 1,800 1,820 1,800 1,820 50,000
1997/04/07 1,830 1,850 1,800 1,820 69,000
1997/04/04 1,810 1,820 1,790 1,800 115,000
1997/04/03 1,810 1,810 1,800 1,800 3,000
1997/04/02 1,800 1,800 1,800 1,800 1,000
1997/03/31 1,750 1,760 1,750 1,760 3,000
1997/03/28 1,740 1,750 1,740 1,750 9,000
1997/03/27 1,750 1,750 1,750 1,750 8,000
1997/03/26 1,740 1,740 1,740 1,740 1,000
1997/03/24 1,720 1,720 1,720 1,720 9,000
1997/03/21 1,760 1,760 1,720 1,720 11,000
1997/03/19 1,680 1,680 1,670 1,680 19,000
1997/03/18 1,680 1,680 1,680 1,680 21,000
1997/03/17 1,750 1,750 1,680 1,680 69,000
1997/03/14 1,720 1,750 1,710 1,750 32,000
1997/03/13 1,740 1,750 1,710 1,710 14,000
1997/03/12 1,770 1,780 1,740 1,770 9,000
1997/03/11 1,770 1,780 1,770 1,780 17,000
1997/03/10 1,780 1,780 1,770 1,780 11,000
1997/03/07 1,790 1,790 1,770 1,780 207,000
1997/03/06 1,800 1,800 1,790 1,790 165,000
1997/03/05 1,820 1,820 1,780 1,780 7,000
1997/03/04 1,800 1,800 1,790 1,790 126,000
1997/03/03 1,790 1,790 1,790 1,790 1,000
1997/02/28 1,840 1,840 1,770 1,770 16,000
1997/02/27 1,850 1,850 1,840 1,840 9,000
1997/02/26 1,870 1,870 1,850 1,850 39,000
1997/02/25 1,830 1,860 1,830 1,850 15,000
1997/02/24 1,880 1,890 1,860 1,860 18,000
1997/02/21 1,870 1,880 1,870 1,880 21,000
1997/02/20 1,860 1,880 1,850 1,870 72,000
1997/02/19 1,830 1,860 1,830 1,850 15,000
1997/02/18 1,750 1,840 1,750 1,830 50,000
1997/02/17 1,750 1,750 1,750 1,750 2,000
1997/02/14 1,700 1,710 1,700 1,700 8,000
1997/02/13 1,700 1,700 1,670 1,680 59,000
1997/02/12 1,710 1,710 1,700 1,700 18,000
1997/02/10 1,720 1,720 1,710 1,710 28,000
1997/02/07 1,730 1,730 1,720 1,720 3,000
1997/02/06 1,740 1,740 1,740 1,740 14,000
1997/02/05 1,750 1,760 1,740 1,740 27,000
1997/02/04 1,740 1,740 1,740 1,740 35,000
1997/02/03 1,750 1,750 1,740 1,740 8,000
1997/01/31 1,750 1,750 1,730 1,740 32,000
1997/01/30 1,730 1,730 1,720 1,730 43,000
1997/01/29 1,720 1,730 1,720 1,730 2,000
1997/01/28 1,710 1,760 1,710 1,710 33,000
1997/01/27 1,710 1,710 1,710 1,710 1,000
1997/01/24 1,750 1,760 1,750 1,760 4,000
1997/01/23 1,800 1,800 1,750 1,750 9,000
1997/01/22 1,750 1,750 1,750 1,750 3,000
1997/01/21 1,750 1,750 1,750 1,750 1,000
1997/01/17 1,710 1,710 1,710 1,710 2,000
1997/01/16 1,670 1,710 1,660 1,700 10,000
1997/01/14 1,620 1,660 1,620 1,660 10,000
1997/01/13 1,600 1,600 1,600 1,600 4,000
1997/01/10 1,650 1,650 1,600 1,600 10,000
1997/01/09 1,650 1,650 1,650 1,650 1,000
1997/01/08 1,700 1,700 1,690 1,690 3,000
1997/01/07 1,720 1,720 1,700 1,700 5,000
1997/01/06 1,720 1,720 1,720 1,720 4,000

このページの先頭へ