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
2004/12/30 3,040 3,040 3,000 3,010 7,100
2004/12/29 2,955 3,010 2,945 3,000 56,800
2004/12/28 2,920 2,960 2,920 2,940 64,100
2004/12/27 2,975 2,975 2,925 2,960 77,900
2004/12/24 3,030 3,050 2,960 2,980 88,900
2004/12/22 3,030 3,050 3,000 3,050 46,600
2004/12/21 3,010 3,020 2,960 3,000 34,300
2004/12/20 3,020 3,020 2,950 2,955 30,100
2004/12/17 2,880 3,060 2,880 3,020 83,000
2004/12/16 2,920 2,920 2,885 2,890 12,400
2004/12/15 2,895 2,950 2,890 2,920 46,600
2004/12/14 2,895 2,900 2,855 2,890 39,300
2004/12/13 2,875 2,910 2,875 2,875 49,000
2004/12/10 2,855 2,880 2,855 2,855 67,700
2004/12/09 2,895 2,910 2,885 2,890 64,300
2004/12/08 2,880 2,885 2,845 2,870 99,900
2004/12/07 2,930 2,930 2,870 2,870 67,700
2004/12/06 2,900 2,950 2,890 2,925 75,500
2004/12/03 2,890 2,910 2,860 2,900 128,400
2004/12/02 2,860 2,875 2,830 2,850 82,000
2004/12/01 2,820 2,835 2,820 2,820 52,400
2004/11/30 2,880 2,895 2,825 2,860 84,900
2004/11/29 2,940 2,960 2,900 2,905 45,500
2004/11/26 2,825 2,905 2,815 2,870 129,500
2004/11/25 2,820 2,820 2,800 2,805 21,200
2004/11/24 2,790 2,830 2,790 2,805 70,300
2004/11/22 2,810 2,815 2,765 2,775 109,700
2004/11/19 2,840 2,860 2,770 2,820 188,900
2004/11/18 2,885 2,890 2,815 2,830 106,600
2004/11/17 2,900 2,920 2,875 2,885 70,500
2004/11/16 2,980 2,980 2,920 2,920 57,500
2004/11/15 3,000 3,030 2,950 2,980 65,100
2004/11/12 3,020 3,030 2,990 3,000 82,600
2004/11/11 3,000 3,030 2,965 3,010 44,400
2004/11/10 2,990 3,070 2,990 3,020 55,600
2004/11/09 3,130 3,150 3,070 3,090 17,100
2004/11/08 3,180 3,180 3,150 3,160 47,800
2004/11/05 3,150 3,180 3,130 3,150 38,800
2004/11/04 3,130 3,180 3,130 3,150 77,300
2004/11/02 3,100 3,200 3,100 3,160 110,500
2004/11/01 3,050 3,130 3,020 3,120 73,300
2004/10/29 3,090 3,090 2,985 3,070 48,400
2004/10/28 2,940 3,140 2,920 3,120 137,500
2004/10/27 2,920 2,945 2,865 2,885 46,000
2004/10/26 2,920 2,940 2,870 2,920 96,000
2004/10/25 2,900 3,010 2,840 2,985 72,900
2004/10/22 2,870 2,910 2,840 2,910 50,900
2004/10/21 2,905 2,960 2,870 2,870 29,900
2004/10/20 3,010 3,020 2,895 2,900 67,600
2004/10/19 2,935 3,040 2,915 2,985 111,400
2004/10/18 2,900 2,915 2,855 2,880 23,500
2004/10/15 2,900 2,925 2,895 2,925 39,100
2004/10/14 2,850 2,960 2,850 2,935 63,900
2004/10/13 2,930 3,000 2,910 2,910 74,300
2004/10/12 3,080 3,080 3,000 3,010 26,800
2004/10/08 3,040 3,100 3,040 3,080 40,400
2004/10/07 3,060 3,080 3,040 3,070 35,500
2004/10/06 3,050 3,120 3,020 3,090 45,000
2004/10/05 3,100 3,140 3,070 3,100 92,200
2004/10/04 3,000 3,090 2,950 3,080 133,600
2004/10/01 2,955 2,990 2,950 2,985 73,300
2004/09/30 2,985 2,990 2,950 2,950 107,400
2004/09/29 2,940 2,985 2,935 2,960 221,100
2004/09/28 2,815 2,895 2,770 2,895 165,900
2004/09/27 2,835 2,840 2,755 2,775 85,600
2004/09/24 2,805 2,830 2,765 2,775 108,200
2004/09/22 2,920 2,925 2,855 2,885 88,700
2004/09/21 2,880 2,925 2,830 2,885 308,100
2004/09/17 2,770 2,830 2,755 2,815 244,500
2004/09/16 2,695 2,770 2,680 2,740 144,400
2004/09/15 2,785 2,785 2,705 2,710 91,400
2004/09/14 2,790 2,815 2,750 2,795 144,100
2004/09/13 2,690 2,770 2,685 2,745 127,100
2004/09/10 2,655 2,675 2,640 2,660 93,400
2004/09/09 2,715 2,725 2,670 2,690 92,500
2004/09/08 2,750 2,765 2,725 2,725 45,400
2004/09/07 2,760 2,760 2,715 2,735 77,500
2004/09/06 2,750 2,795 2,735 2,790 33,100
2004/09/03 2,775 2,790 2,730 2,750 44,500
2004/09/02 2,820 2,820 2,700 2,755 101,200
2004/09/01 2,795 2,840 2,790 2,800 80,400
2004/08/31 2,785 2,810 2,765 2,765 29,100
2004/08/30 2,850 2,855 2,795 2,820 41,800
2004/08/27 2,855 2,880 2,845 2,850 48,400
2004/08/26 2,920 2,935 2,885 2,890 73,000
2004/08/25 2,900 2,905 2,870 2,895 97,900
2004/08/24 2,900 2,900 2,860 2,870 87,000
2004/08/23 2,870 2,935 2,830 2,925 173,800
2004/08/20 2,790 2,820 2,770 2,790 112,600
2004/08/19 2,750 2,795 2,740 2,795 140,200
2004/08/18 2,690 2,800 2,680 2,715 77,600
2004/08/17 2,710 2,720 2,660 2,675 73,800
2004/08/16 2,720 2,720 2,660 2,670 61,500
2004/08/13 2,760 2,760 2,725 2,725 96,300
2004/08/12 2,750 2,780 2,720 2,770 139,900
2004/08/11 2,800 2,815 2,735 2,765 122,600
2004/08/10 2,775 2,775 2,700 2,735 114,400
2004/08/09 2,805 2,820 2,760 2,775 49,700
2004/08/06 2,840 2,870 2,840 2,855 43,300
2004/08/05 2,925 2,925 2,890 2,900 66,400
2004/08/04 2,870 2,900 2,840 2,890 57,500
2004/08/03 3,030 3,030 2,885 2,930 56,700
2004/08/02 3,080 3,080 2,970 3,000 48,000
2004/07/30 2,960 2,995 2,945 2,990 26,600
2004/07/29 2,950 2,955 2,925 2,935 57,500
2004/07/28 2,990 2,990 2,930 2,930 57,400
2004/07/27 2,965 3,010 2,910 2,920 86,700
2004/07/26 2,990 3,020 2,960 2,965 101,200
2004/07/23 3,070 3,080 3,020 3,040 72,000
2004/07/22 3,080 3,110 3,060 3,080 50,600
2004/07/21 3,160 3,200 3,160 3,180 30,900
2004/07/20 3,210 3,250 3,070 3,130 55,300
2004/07/16 3,200 3,280 3,170 3,210 78,000
2004/07/15 3,310 3,340 3,180 3,200 99,400
2004/07/14 3,440 3,480 3,310 3,310 58,100
2004/07/13 3,470 3,470 3,430 3,450 73,200
2004/07/12 3,400 3,430 3,370 3,430 81,300
2004/07/09 3,300 3,360 3,280 3,320 71,200
2004/07/08 3,380 3,390 3,310 3,310 42,400
2004/07/07 3,400 3,410 3,330 3,390 82,700
2004/07/06 3,440 3,470 3,420 3,440 80,400
2004/07/05 3,490 3,510 3,420 3,430 27,800
2004/07/02 3,510 3,520 3,470 3,470 67,500
2004/07/01 3,600 3,600 3,540 3,550 34,100
2004/06/30 3,600 3,600 3,520 3,550 47,700
2004/06/29 3,590 3,640 3,560 3,610 59,300
2004/06/28 3,590 3,600 3,560 3,580 56,000
2004/06/25 3,620 3,660 3,580 3,620 57,200
2004/06/24 3,660 3,660 3,560 3,600 57,400
2004/06/23 3,740 3,740 3,510 3,660 48,800
2004/06/22 3,700 3,710 3,620 3,710 30,100
2004/06/21 3,720 3,810 3,650 3,700 36,600
2004/06/18 3,790 3,790 3,610 3,710 42,600
2004/06/17 3,890 3,890 3,780 3,780 13,900
2004/06/16 3,910 3,920 3,830 3,830 27,000
2004/06/15 3,860 3,910 3,840 3,880 50,700
2004/06/14 3,890 3,890 3,850 3,850 43,800
2004/06/11 3,880 3,890 3,850 3,860 63,700
2004/06/10 3,900 3,950 3,890 3,890 59,000
2004/06/09 3,850 3,990 3,750 3,900 134,500
2004/06/08 3,680 3,760 3,660 3,700 51,200
2004/06/07 3,550 3,690 3,550 3,600 29,200
2004/06/04 3,510 3,590 3,450 3,470 60,700
2004/06/03 3,700 3,720 3,560 3,560 86,800
2004/06/02 3,700 3,700 3,630 3,670 37,500
2004/06/01 3,600 3,660 3,580 3,600 41,900
2004/05/31 3,640 3,690 3,560 3,650 41,200
2004/05/28 3,630 3,650 3,580 3,630 44,000
2004/05/27 3,620 3,670 3,580 3,630 27,300
2004/05/26 3,630 3,660 3,600 3,640 44,900
2004/05/25 3,510 3,560 3,450 3,520 42,700
2004/05/24 3,530 3,650 3,510 3,610 40,400
2004/05/21 3,600 3,630 3,530 3,550 42,300
2004/05/20 3,630 3,650 3,540 3,600 55,100
2004/05/19 3,660 3,660 3,520 3,600 63,900
2004/05/18 3,430 3,560 3,400 3,560 83,600
2004/05/17 3,400 3,440 3,300 3,300 35,000
2004/05/14 3,500 3,530 3,380 3,460 37,100
2004/05/13 3,530 3,600 3,520 3,520 70,200
2004/05/12 3,430 3,640 3,350 3,610 92,500
2004/05/11 3,360 3,450 3,330 3,330 133,400
2004/05/10 3,510 3,530 3,350 3,360 91,100
2004/05/07 3,570 3,640 3,500 3,550 62,400
2004/05/06 3,700 3,710 3,550 3,550 60,900
2004/04/30 3,780 3,780 3,640 3,700 125,800
2004/04/28 3,900 3,920 3,820 3,840 48,100
2004/04/27 3,960 4,020 3,900 3,950 69,000
2004/04/26 4,020 4,160 3,890 4,100 96,300
2004/04/23 3,910 4,070 3,910 4,020 70,800
2004/04/22 3,890 3,950 3,850 3,910 36,700
2004/04/21 3,820 3,880 3,800 3,850 51,100
2004/04/20 3,830 3,870 3,790 3,870 32,600
2004/04/19 3,750 3,830 3,720 3,770 48,500
2004/04/16 3,780 3,790 3,700 3,740 23,200
2004/04/15 3,800 3,860 3,700 3,740 59,900
2004/04/14 3,630 3,760 3,590 3,760 49,800
2004/04/13 3,680 3,720 3,640 3,680 94,100
2004/04/12 3,650 3,670 3,600 3,630 68,300
2004/04/09 3,590 3,670 3,590 3,620 63,600
2004/04/08 3,800 3,800 3,740 3,740 38,500
2004/04/07 3,820 3,930 3,800 3,900 138,700
2004/04/06 3,770 3,880 3,750 3,870 77,600
2004/04/05 3,700 3,870 3,700 3,780 138,500
2004/04/02 3,630 3,670 3,600 3,610 80,000
2004/04/01 3,560 3,660 3,550 3,620 108,600
2004/03/31 3,510 3,590 3,450 3,590 29,800
2004/03/30 3,530 3,600 3,520 3,570 58,000
2004/03/29 3,400 3,520 3,400 3,520 43,700
2004/03/26 3,420 3,460 3,390 3,460 44,500
2004/03/25 3,240 3,340 3,240 3,320 35,800
2004/03/24 3,320 3,340 3,240 3,290 55,500
2004/03/23 3,360 3,400 3,260 3,330 50,000
2004/03/22 3,340 3,420 3,340 3,410 52,300
2004/03/19 3,470 3,490 3,390 3,390 31,400
2004/03/18 3,390 3,480 3,390 3,470 49,500
2004/03/17 3,290 3,410 3,290 3,380 23,500
2004/03/16 3,400 3,400 3,260 3,270 11,800
2004/03/15 3,330 3,420 3,330 3,360 14,200
2004/03/12 3,260 3,370 3,260 3,350 39,500
2004/03/11 3,360 3,410 3,350 3,410 18,300
2004/03/10 3,360 3,430 3,350 3,410 28,000
2004/03/09 3,460 3,460 3,350 3,400 17,500
2004/03/08 3,400 3,460 3,400 3,420 46,900
2004/03/05 3,440 3,490 3,370 3,380 36,900
2004/03/04 3,500 3,550 3,460 3,490 45,300
2004/03/03 3,430 3,540 3,430 3,480 49,900
2004/03/02 3,450 3,540 3,430 3,510 124,800
2004/03/01 3,380 3,430 3,360 3,410 67,900
2004/02/27 3,340 3,400 3,320 3,400 87,000
2004/02/26 3,250 3,330 3,250 3,330 96,200
2004/02/25 3,220 3,250 3,170 3,210 79,300
2004/02/24 3,160 3,250 3,150 3,230 102,500
2004/02/23 3,100 3,180 3,090 3,170 112,000
2004/02/20 3,160 3,160 3,120 3,150 27,400
2004/02/19 3,200 3,210 3,180 3,210 116,700
2004/02/18 3,130 3,220 3,130 3,150 265,500
2004/02/17 2,930 3,050 2,920 3,030 136,100
2004/02/16 2,970 2,975 2,835 2,910 132,100
2004/02/13 2,920 2,970 2,910 2,950 81,700
2004/02/12 3,030 3,030 2,905 2,915 68,400
2004/02/10 3,040 3,050 2,990 2,990 20,300
2004/02/09 3,080 3,110 3,020 3,020 28,300
2004/02/06 3,130 3,130 3,030 3,050 22,700
2004/02/05 3,050 3,100 3,040 3,080 40,000
2004/02/04 3,210 3,210 3,020 3,050 37,100
2004/02/03 3,270 3,270 3,130 3,160 52,400
2004/02/02 3,240 3,250 3,210 3,240 23,300
2004/01/30 3,220 3,250 3,200 3,210 27,900
2004/01/29 3,260 3,260 3,200 3,200 40,200
2004/01/28 3,230 3,310 3,210 3,250 85,600
2004/01/27 3,460 3,500 3,300 3,310 92,500
2004/01/26 3,560 3,560 3,420 3,460 62,900
2004/01/23 3,610 3,680 3,560 3,580 75,400
2004/01/22 3,520 3,570 3,490 3,510 40,700
2004/01/21 3,610 3,610 3,500 3,520 47,800
2004/01/20 3,650 3,690 3,610 3,630 54,100
2004/01/19 3,560 3,620 3,560 3,600 65,200
2004/01/16 3,450 3,560 3,450 3,560 49,600
2004/01/15 3,430 3,540 3,400 3,510 33,500
2004/01/14 3,410 3,430 3,390 3,430 56,600
2004/01/13 3,600 3,600 3,410 3,430 54,200
2004/01/09 3,480 3,600 3,460 3,600 43,100
2004/01/08 3,400 3,460 3,400 3,430 28,900
2004/01/07 3,400 3,410 3,340 3,410 9,100
2004/01/06 3,410 3,410 3,350 3,360 24,400
2004/01/05 3,390 3,430 3,380 3,380 5,000

このページの先頭へ