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
1998/12/30 2,970 2,970 2,910 2,950 29,400
1998/12/29 2,930 2,985 2,930 2,985 70,300
1998/12/28 2,920 2,920 2,910 2,910 28,600
1998/12/25 2,900 2,910 2,890 2,910 38,900
1998/12/24 2,845 2,865 2,810 2,865 13,700
1998/12/22 2,880 2,920 2,860 2,900 35,500
1998/12/21 2,850 2,890 2,850 2,850 13,900
1998/12/18 2,720 2,850 2,720 2,850 22,500
1998/12/17 2,750 2,750 2,710 2,750 11,200
1998/12/16 2,750 2,800 2,700 2,750 23,900
1998/12/15 2,800 2,800 2,780 2,780 8,100
1998/12/14 2,800 2,850 2,800 2,810 6,900
1998/12/11 2,800 2,840 2,800 2,805 36,700
1998/12/10 2,820 2,900 2,800 2,800 8,100
1998/12/09 2,950 2,950 2,900 2,900 1,200
1998/12/08 2,930 2,970 2,930 2,960 24,900
1998/12/07 2,880 2,900 2,880 2,900 2,500
1998/12/04 2,935 2,935 2,850 2,850 31,500
1998/12/03 2,900 2,970 2,900 2,965 12,000
1998/12/02 2,900 2,970 2,900 2,930 14,700
1998/12/01 2,820 2,890 2,820 2,855 5,800
1998/11/30 2,860 2,940 2,860 2,940 19,400
1998/11/27 2,775 2,820 2,775 2,820 14,700
1998/11/26 2,700 2,815 2,700 2,815 17,600
1998/11/25 2,610 2,700 2,610 2,700 15,800
1998/11/24 2,700 2,700 2,600 2,670 37,000
1998/11/20 2,730 2,790 2,670 2,670 58,900
1998/11/19 2,560 2,700 2,560 2,700 42,000
1998/11/18 2,660 2,680 2,650 2,670 10,700
1998/11/17 2,500 2,660 2,500 2,660 13,600
1998/11/16 2,640 2,660 2,560 2,600 60,700
1998/11/13 2,520 2,580 2,500 2,540 5,700
1998/11/12 2,500 2,520 2,490 2,520 6,700
1998/11/11 2,500 2,500 2,500 2,500 900
1998/11/10 2,500 2,520 2,470 2,500 5,600
1998/11/09 2,510 2,550 2,510 2,550 7,900
1998/11/06 2,480 2,590 2,380 2,580 17,600
1998/11/05 2,495 2,495 2,350 2,350 3,200
1998/11/04 2,200 2,255 2,200 2,255 9,000
1998/11/02 2,200 2,200 2,190 2,190 2,300
1998/10/30 2,280 2,300 2,280 2,280 9,500
1998/10/29 2,180 2,250 2,180 2,250 4,600
1998/10/28 2,260 2,260 2,250 2,260 11,900
1998/10/27 2,480 2,500 2,400 2,500 3,600
1998/10/26 2,350 2,400 2,350 2,400 5,200
1998/10/23 2,385 2,400 2,345 2,345 22,900
1998/10/22 2,350 2,400 2,345 2,390 10,000
1998/10/21 2,165 2,250 2,165 2,245 2,100
1998/10/20 2,175 2,175 2,165 2,165 4,800
1998/10/19 2,150 2,165 2,150 2,150 10,200
1998/10/16 2,150 2,150 2,145 2,150 9,500
1998/10/15 2,140 2,145 2,140 2,145 8,000
1998/10/14 2,100 2,140 2,100 2,140 4,100
1998/10/13 2,050 2,100 2,040 2,100 6,600
1998/10/12 2,060 2,060 2,020 2,050 14,600
1998/10/09 2,050 2,050 2,050 2,050 1,600
1998/10/08 2,150 2,150 2,100 2,140 7,400
1998/10/07 2,040 2,090 2,005 2,070 11,400
1998/10/06 1,990 2,045 1,990 2,045 32,300
1998/10/05 2,230 2,260 2,150 2,150 23,500
1998/10/02 2,210 2,270 2,210 2,210 11,900
1998/10/01 2,630 2,630 2,450 2,450 15,500
1998/09/30 2,600 2,650 2,600 2,650 11,100
1998/09/29 2,690 2,690 2,630 2,640 16,900
1998/09/28 2,690 2,695 2,685 2,690 23,300
1998/09/25 2,695 2,695 2,680 2,690 8,000
1998/09/24 2,695 2,700 2,680 2,700 38,900
1998/09/22 2,800 2,800 2,755 2,770 12,200
1998/09/21 2,900 2,900 2,780 2,780 35,500
1998/09/18 2,855 2,870 2,850 2,860 20,600
1998/09/17 2,950 2,950 2,830 2,850 13,000
1998/09/16 2,900 3,000 2,900 2,920 18,100
1998/09/14 2,850 2,920 2,850 2,920 7,100
1998/09/11 2,700 2,840 2,700 2,840 25,700
1998/09/10 2,850 2,850 2,840 2,840 1,800
1998/09/09 2,795 2,795 2,700 2,750 28,000
1998/09/08 2,670 2,785 2,670 2,710 17,900
1998/09/07 2,705 2,710 2,620 2,700 12,800
1998/09/04 2,800 2,805 2,780 2,785 50,400
1998/09/03 2,950 2,980 2,850 2,850 11,300
1998/09/02 2,860 2,990 2,850 2,950 14,600
1998/09/01 2,810 2,900 2,800 2,900 9,700
1998/08/31 2,980 2,980 2,895 2,900 16,700
1998/08/28 3,010 3,010 2,900 2,940 16,600
1998/08/27 3,100 3,100 3,010 3,010 31,000
1998/08/26 3,180 3,200 3,100 3,100 18,200
1998/08/25 3,100 3,180 3,090 3,180 30,300
1998/08/24 3,020 3,150 3,020 3,150 6,600
1998/08/21 3,040 3,190 3,000 3,170 40,900
1998/08/20 3,000 3,040 2,950 3,040 17,800
1998/08/19 3,000 3,000 2,950 3,000 8,800
1998/08/18 3,030 3,030 2,900 3,000 6,600
1998/08/17 3,000 3,000 2,830 3,000 35,100
1998/08/14 3,000 3,050 3,000 3,030 6,700
1998/08/13 3,000 3,030 2,980 3,000 10,900
1998/08/12 2,910 3,020 2,910 3,020 20,900
1998/08/11 2,950 2,950 2,870 2,910 112,500
1998/08/10 3,050 3,150 3,050 3,050 19,000
1998/08/07 3,190 3,330 3,190 3,250 197,300
1998/08/06 3,050 3,240 3,040 3,240 166,000
1998/08/05 3,020 3,150 3,000 3,040 72,800
1998/08/04 2,950 3,040 2,950 3,040 92,200
1998/08/03 2,810 2,940 2,810 2,940 21,600
1998/07/31 2,800 2,950 2,800 2,910 30,000
1998/07/30 2,900 2,900 2,800 2,800 45,000
1998/07/29 2,850 2,890 2,850 2,880 16,000
1998/07/28 2,850 2,860 2,850 2,850 8,000
1998/07/27 2,800 2,950 2,800 2,850 16,000
1998/07/24 2,895 2,930 2,850 2,930 27,000
1998/07/23 2,850 2,900 2,840 2,900 64,000
1998/07/22 2,800 2,840 2,725 2,840 82,000
1998/07/21 2,710 2,720 2,680 2,700 47,000
1998/07/17 2,810 2,850 2,810 2,810 13,000
1998/07/16 2,795 2,840 2,750 2,800 52,000
1998/07/15 2,650 2,830 2,650 2,820 124,000
1998/07/14 2,490 2,650 2,480 2,650 28,000
1998/07/13 2,495 2,495 2,480 2,480 2,000
1998/07/10 2,540 2,550 2,500 2,535 48,000
1998/07/09 2,570 2,650 2,540 2,540 57,000
1998/07/08 2,540 2,580 2,540 2,560 67,000
1998/07/07 2,580 2,580 2,485 2,525 69,000
1998/07/06 2,590 2,590 2,550 2,570 50,000
1998/07/03 2,500 2,590 2,500 2,590 8,000
1998/07/02 2,435 2,600 2,435 2,570 59,000
1998/07/01 2,435 2,480 2,435 2,435 23,000
1998/06/30 2,470 2,490 2,440 2,440 37,000
1998/06/29 2,405 2,450 2,405 2,405 77,000
1998/06/26 2,335 2,405 2,335 2,400 41,000
1998/06/25 2,350 2,350 2,280 2,340 48,000
1998/06/24 2,200 2,360 2,200 2,310 86,000
1998/06/23 2,200 2,200 2,200 2,200 15,000
1998/06/22 2,200 2,200 2,150 2,200 11,000
1998/06/19 2,200 2,210 2,200 2,210 12,000
1998/06/18 2,200 2,200 2,190 2,200 44,000
1998/06/17 2,200 2,200 2,120 2,140 18,000
1998/06/15 2,220 2,220 2,205 2,205 13,000
1998/06/12 2,200 2,210 2,180 2,210 41,000
1998/06/11 2,245 2,245 2,180 2,180 27,000
1998/06/10 2,150 2,245 2,150 2,200 67,000
1998/06/09 2,150 2,150 2,125 2,125 7,000
1998/06/08 2,105 2,105 2,105 2,105 1,000
1998/06/05 2,120 2,120 2,105 2,105 3,000
1998/06/04 2,070 2,100 2,070 2,100 6,000
1998/06/03 2,080 2,080 2,060 2,060 27,000
1998/06/02 2,100 2,100 2,080 2,090 12,000
1998/06/01 2,100 2,100 2,100 2,100 4,000
1998/05/29 2,070 2,140 2,070 2,100 16,000
1998/05/28 2,160 2,160 2,150 2,150 2,000
1998/05/27 2,090 2,150 2,090 2,140 9,000
1998/05/26 2,250 2,250 2,080 2,170 77,000
1998/05/25 2,055 2,250 2,055 2,250 94,000
1998/05/22 2,215 2,215 2,215 2,215 88,000
1998/05/21 1,912 1,912 1,900 1,912 50,000
1998/05/20 1,690 1,732 1,660 1,732 9,000
1998/05/19 1,646 1,660 1,646 1,660 6,000
1998/05/18 1,630 1,645 1,630 1,645 5,000
1998/05/14 1,700 1,700 1,670 1,670 12,000
1998/05/12 1,706 1,706 1,706 1,706 1,000
1998/05/11 1,710 1,710 1,706 1,706 2,000
1998/05/07 1,740 1,740 1,740 1,740 1,000
1998/05/06 1,800 1,800 1,800 1,800 1,000
1998/05/01 1,710 1,711 1,710 1,711 2,000
1998/04/30 1,680 1,680 1,680 1,680 2,000
1998/04/28 1,719 1,719 1,709 1,709 2,000
1998/04/27 1,720 1,720 1,720 1,720 2,000
1998/04/24 1,830 1,840 1,830 1,840 30,000
1998/04/23 1,679 1,700 1,675 1,680 56,000
1998/04/22 1,700 1,700 1,679 1,679 9,000
1998/04/21 1,680 1,690 1,680 1,690 15,000
1998/04/20 1,710 1,710 1,700 1,710 13,000
1998/04/17 1,800 1,800 1,800 1,800 3,000
1998/04/16 1,810 1,810 1,805 1,805 4,000
1998/04/15 1,810 1,810 1,800 1,810 31,000
1998/04/14 1,791 1,799 1,790 1,792 66,000
1998/04/13 1,800 1,800 1,789 1,790 20,000
1998/04/10 1,750 1,760 1,740 1,740 54,000
1998/04/09 1,760 1,770 1,750 1,750 36,000
1998/04/08 1,770 1,770 1,730 1,730 34,000
1998/04/07 1,780 1,780 1,750 1,770 20,000
1998/04/03 1,770 1,800 1,750 1,790 24,000
1998/04/02 1,840 1,840 1,800 1,800 2,000
1998/04/01 1,850 1,850 1,840 1,840 22,000
1998/03/31 1,790 1,850 1,790 1,850 25,000
1998/03/30 1,760 1,760 1,760 1,760 3,000
1998/03/27 1,730 1,750 1,720 1,730 47,000
1998/03/26 1,720 1,750 1,720 1,750 12,000
1998/03/25 1,720 1,730 1,720 1,730 7,000
1998/03/24 1,750 1,750 1,730 1,730 3,000
1998/03/23 1,710 1,780 1,710 1,750 10,000
1998/03/20 1,680 1,680 1,680 1,680 2,000
1998/03/19 1,620 1,650 1,620 1,650 9,000
1998/03/18 1,620 1,620 1,620 1,620 4,000
1998/03/17 1,590 1,620 1,590 1,620 15,000
1998/03/16 1,600 1,600 1,600 1,600 5,000
1998/03/13 1,600 1,600 1,560 1,600 74,000
1998/03/12 1,590 1,590 1,590 1,590 2,000
1998/03/11 1,580 1,580 1,570 1,580 5,000
1998/03/10 1,570 1,570 1,570 1,570 1,000
1998/03/09 1,560 1,570 1,560 1,570 11,000
1998/03/06 1,570 1,570 1,570 1,570 14,000
1998/03/05 1,600 1,600 1,600 1,600 11,000
1998/03/04 1,650 1,670 1,650 1,650 33,000
1998/03/03 1,620 1,620 1,620 1,620 1,000
1998/03/02 1,660 1,660 1,650 1,650 3,000
1998/02/27 1,610 1,700 1,610 1,700 7,000
1998/02/26 1,600 1,610 1,600 1,610 2,000
1998/02/25 1,580 1,590 1,580 1,590 11,000
1998/02/24 1,560 1,570 1,550 1,570 55,000
1998/02/23 1,550 1,550 1,540 1,550 21,000
1998/02/20 1,590 1,590 1,550 1,550 4,000
1998/02/19 1,600 1,600 1,590 1,590 3,000
1998/02/18 1,600 1,600 1,600 1,600 1,000
1998/02/16 1,630 1,630 1,630 1,630 1,000
1998/02/13 1,630 1,630 1,600 1,600 6,000
1998/02/12 1,630 1,630 1,630 1,630 2,000
1998/02/10 1,630 1,630 1,630 1,630 1,000
1998/02/09 1,600 1,600 1,600 1,600 1,000
1998/02/06 1,630 1,630 1,600 1,600 14,000
1998/02/05 1,630 1,650 1,630 1,650 10,000
1998/02/04 1,720 1,720 1,620 1,630 3,000
1998/02/03 1,750 1,800 1,750 1,750 12,000
1998/02/02 1,750 1,760 1,750 1,750 7,000
1998/01/30 1,780 1,780 1,750 1,750 6,000
1998/01/27 1,780 1,810 1,770 1,810 53,000
1998/01/26 1,750 1,770 1,750 1,770 7,000
1998/01/23 1,740 1,740 1,740 1,740 2,000
1998/01/22 1,720 1,730 1,720 1,730 5,000
1998/01/21 1,720 1,720 1,690 1,710 22,000
1998/01/20 1,730 1,730 1,720 1,730 6,000
1998/01/19 1,720 1,720 1,720 1,720 3,000
1998/01/16 1,680 1,710 1,680 1,700 14,000
1998/01/14 1,700 1,710 1,700 1,710 7,000
1998/01/12 1,730 1,730 1,700 1,700 4,000
1998/01/09 1,750 1,760 1,730 1,730 8,000
1998/01/08 1,770 1,770 1,750 1,750 63,000
1998/01/07 1,770 1,770 1,760 1,760 6,000
1998/01/06 1,760 1,760 1,750 1,750 8,000
1998/01/05 1,760 1,760 1,760 1,760 6,000

このページの先頭へ