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
2012/12/28 3,870 3,875 3,800 3,860 51,900
2012/12/27 3,865 3,915 3,835 3,850 74,300
2012/12/26 3,825 3,860 3,820 3,835 56,100
2012/12/25 3,815 3,880 3,815 3,820 73,400
2012/12/21 3,885 3,930 3,795 3,885 113,800
2012/12/20 3,750 3,900 3,725 3,885 184,000
2012/12/19 3,725 3,780 3,710 3,750 73,100
2012/12/18 3,645 3,775 3,645 3,720 97,200
2012/12/17 3,710 3,800 3,700 3,720 107,600
2012/12/14 3,585 3,715 3,575 3,710 201,500
2012/12/13 3,500 3,590 3,485 3,555 88,000
2012/12/12 3,375 3,500 3,375 3,470 78,500
2012/12/11 3,470 3,495 3,400 3,420 64,500
2012/12/10 3,540 3,565 3,475 3,520 78,100
2012/12/07 3,585 3,585 3,515 3,540 59,000
2012/12/06 3,650 3,685 3,585 3,610 102,300
2012/12/05 3,570 3,630 3,560 3,595 66,000
2012/12/04 3,590 3,630 3,510 3,595 92,200
2012/12/03 3,610 3,640 3,515 3,615 118,000
2012/11/30 3,500 3,630 3,500 3,610 114,500
2012/11/29 3,410 3,510 3,410 3,500 119,800
2012/11/28 3,395 3,455 3,370 3,415 80,300
2012/11/27 3,410 3,460 3,340 3,425 102,300
2012/11/26 3,500 3,500 3,390 3,435 93,600
2012/11/22 3,430 3,545 3,430 3,505 157,300
2012/11/21 3,330 3,415 3,325 3,400 111,400
2012/11/20 3,200 3,335 3,200 3,295 113,900
2012/11/19 3,180 3,205 3,180 3,200 48,700
2012/11/16 3,250 3,250 3,145 3,155 83,500
2012/11/15 3,165 3,280 3,135 3,270 119,800
2012/11/14 3,070 3,070 2,986 3,060 55,300
2012/11/13 3,025 3,090 3,025 3,080 62,200
2012/11/12 3,085 3,085 3,025 3,050 55,900
2012/11/09 2,945 3,125 2,936 3,095 132,400
2012/11/08 2,938 2,999 2,924 2,965 53,800
2012/11/07 2,975 2,982 2,953 2,964 31,000
2012/11/06 2,942 2,974 2,930 2,966 22,800
2012/11/05 2,973 2,983 2,944 2,963 30,600
2012/11/02 3,010 3,055 2,973 2,994 121,900
2012/11/01 2,874 3,015 2,873 3,010 229,000
2012/10/31 2,804 2,866 2,767 2,849 159,600
2012/10/30 2,898 2,898 2,821 2,854 142,200
2012/10/29 2,859 2,900 2,855 2,866 79,900
2012/10/26 2,880 2,889 2,830 2,839 70,400
2012/10/25 2,825 2,900 2,807 2,894 86,900
2012/10/24 2,799 2,853 2,777 2,849 91,800
2012/10/23 2,835 2,844 2,782 2,801 54,100
2012/10/22 2,735 2,825 2,730 2,810 49,600
2012/10/19 2,740 2,770 2,721 2,766 57,300
2012/10/18 2,719 2,744 2,700 2,715 49,500
2012/10/17 2,745 2,745 2,650 2,691 77,200
2012/10/16 2,713 2,744 2,687 2,719 63,000
2012/10/15 2,729 2,749 2,700 2,713 55,000
2012/10/12 2,573 2,747 2,573 2,692 101,100
2012/10/11 2,568 2,570 2,512 2,554 46,800
2012/10/10 2,609 2,614 2,547 2,568 67,200
2012/10/09 2,708 2,708 2,644 2,659 55,700
2012/10/05 2,665 2,725 2,665 2,708 140,100
2012/10/04 2,673 2,673 2,605 2,651 46,200
2012/10/03 2,689 2,689 2,603 2,628 21,000
2012/10/02 2,690 2,690 2,641 2,642 35,700
2012/10/01 2,688 2,688 2,640 2,663 34,800
2012/09/28 2,680 2,688 2,661 2,688 80,900
2012/09/27 2,600 2,684 2,599 2,661 175,300
2012/09/26 2,550 2,586 2,487 2,567 36,900
2012/09/25 2,484 2,573 2,484 2,573 26,000
2012/09/24 2,514 2,526 2,476 2,483 24,500
2012/09/21 2,515 2,548 2,500 2,501 42,900
2012/09/20 2,586 2,586 2,530 2,543 25,200
2012/09/19 2,599 2,607 2,566 2,588 40,100
2012/09/18 2,591 2,615 2,585 2,599 57,200
2012/09/14 2,620 2,636 2,591 2,591 47,800
2012/09/13 2,600 2,627 2,589 2,604 30,600
2012/09/12 2,593 2,627 2,593 2,615 50,700
2012/09/11 2,605 2,605 2,569 2,594 43,700
2012/09/10 2,599 2,615 2,578 2,598 39,500
2012/09/07 2,575 2,610 2,570 2,595 72,400
2012/09/06 2,530 2,555 2,528 2,555 49,200
2012/09/05 2,491 2,530 2,482 2,522 35,400
2012/09/04 2,481 2,535 2,476 2,515 86,900
2012/09/03 2,477 2,495 2,452 2,482 40,700
2012/08/31 2,412 2,497 2,412 2,476 44,100
2012/08/30 2,420 2,479 2,420 2,450 45,400
2012/08/29 2,399 2,477 2,398 2,443 69,000
2012/08/28 2,313 2,357 2,313 2,334 25,900
2012/08/27 2,420 2,420 2,356 2,363 17,200
2012/08/24 2,354 2,375 2,319 2,322 10,500
2012/08/23 2,370 2,394 2,336 2,366 14,700
2012/08/22 2,388 2,438 2,388 2,420 13,000
2012/08/21 2,401 2,440 2,400 2,438 13,400
2012/08/20 2,450 2,478 2,415 2,451 18,900
2012/08/17 2,451 2,454 2,420 2,447 14,400
2012/08/16 2,424 2,460 2,424 2,451 26,000
2012/08/15 2,469 2,480 2,414 2,442 39,900
2012/08/14 2,309 2,476 2,309 2,474 78,000
2012/08/13 2,285 2,300 2,268 2,275 14,300
2012/08/10 2,238 2,285 2,185 2,283 13,500
2012/08/09 2,209 2,240 2,209 2,237 12,900
2012/08/08 2,286 2,301 2,210 2,218 15,700
2012/08/07 2,199 2,309 2,199 2,280 35,300
2012/08/06 2,144 2,235 2,141 2,235 37,500
2012/08/03 2,166 2,166 2,096 2,097 19,400
2012/08/02 2,190 2,231 2,180 2,189 34,400
2012/08/01 2,264 2,265 2,205 2,231 19,300
2012/07/31 2,250 2,344 2,230 2,304 68,200
2012/07/30 2,180 2,260 2,130 2,260 50,000
2012/07/27 2,134 2,140 2,083 2,092 29,000
2012/07/26 1,947 2,050 1,947 2,050 18,900
2012/07/25 1,943 1,943 1,909 1,933 8,900
2012/07/24 1,953 1,960 1,932 1,944 31,500
2012/07/23 2,025 2,025 1,950 1,951 14,500
2012/07/20 2,037 2,048 2,009 2,018 21,400
2012/07/19 2,075 2,075 1,996 2,036 28,900
2012/07/18 2,041 2,050 1,982 1,986 12,900
2012/07/17 2,108 2,108 2,056 2,079 6,100
2012/07/13 2,041 2,115 2,041 2,108 13,400
2012/07/12 2,103 2,104 2,041 2,041 6,100
2012/07/11 2,084 2,100 2,076 2,090 9,900
2012/07/10 2,153 2,153 2,082 2,084 12,800
2012/07/09 2,200 2,200 2,076 2,103 28,000
2012/07/06 2,247 2,335 2,225 2,227 26,000
2012/07/05 2,260 2,329 2,241 2,247 34,200
2012/07/04 2,313 2,313 2,220 2,222 45,600
2012/07/03 2,401 2,419 2,250 2,323 79,400
2012/07/02 2,100 2,579 2,093 2,538 199,400
2012/06/29 1,955 2,100 1,943 2,079 37,500
2012/06/28 1,900 1,995 1,900 1,985 13,800
2012/06/27 1,857 1,891 1,821 1,887 7,100
2012/06/26 1,900 1,900 1,801 1,857 17,900
2012/06/25 1,925 1,927 1,886 1,920 6,600
2012/06/22 1,936 1,959 1,913 1,913 8,200
2012/06/21 1,933 1,933 1,900 1,920 6,700
2012/06/20 1,930 1,947 1,880 1,938 9,900
2012/06/19 1,929 1,930 1,857 1,858 18,600
2012/06/18 1,940 1,979 1,917 1,926 6,000
2012/06/15 1,939 1,965 1,906 1,909 9,600
2012/06/14 1,949 1,996 1,906 1,924 13,700
2012/06/13 1,970 1,974 1,914 1,950 13,900
2012/06/12 2,010 2,010 1,975 1,996 11,300
2012/06/11 2,009 2,100 2,009 2,060 26,400
2012/06/08 1,981 1,998 1,948 1,978 32,900
2012/06/07 1,971 1,993 1,955 1,978 11,800
2012/06/06 1,977 1,993 1,926 1,944 21,100
2012/06/05 2,002 2,040 1,938 1,953 33,100
2012/06/04 2,001 2,048 1,900 2,021 33,000
2012/06/01 2,079 2,090 2,013 2,051 14,000
2012/05/31 2,000 2,100 2,000 2,050 52,200
2012/05/30 2,075 2,090 2,016 2,029 42,800
2012/05/29 1,881 2,059 1,865 2,051 45,800
2012/05/28 1,796 1,978 1,796 1,881 26,200
2012/05/25 1,833 1,838 1,787 1,787 13,600
2012/05/24 1,780 1,796 1,676 1,753 33,400
2012/05/23 1,900 1,902 1,783 1,795 42,500
2012/05/22 1,853 1,914 1,828 1,902 17,100
2012/05/21 1,850 1,892 1,828 1,853 14,600
2012/05/18 1,897 1,897 1,818 1,873 24,900
2012/05/17 1,929 1,956 1,892 1,937 16,000
2012/05/16 1,950 1,974 1,880 1,923 29,200
2012/05/15 2,004 2,031 1,927 1,950 38,300
2012/05/14 2,132 2,144 2,040 2,064 20,800
2012/05/11 2,115 2,199 2,081 2,138 41,400
2012/05/10 2,080 2,146 2,060 2,125 22,200
2012/05/09 2,171 2,171 2,032 2,073 30,000
2012/05/08 2,199 2,200 2,132 2,182 27,600
2012/05/07 2,162 2,210 2,100 2,200 46,200
2012/05/02 2,050 2,200 2,050 2,200 51,500
2012/05/01 2,180 2,180 2,041 2,100 33,300
2012/04/27 2,145 2,184 2,139 2,184 25,700
2012/04/26 2,145 2,151 2,118 2,145 22,800
2012/04/25 2,096 2,150 2,067 2,148 33,500
2012/04/24 1,998 2,069 1,985 2,038 40,500
2012/04/23 2,072 2,111 1,986 2,031 45,100
2012/04/20 2,123 2,151 2,055 2,072 48,700
2012/04/19 2,100 2,148 2,091 2,123 15,200
2012/04/18 2,101 2,140 2,095 2,137 39,200
2012/04/17 2,055 2,098 2,055 2,088 12,100
2012/04/16 2,160 2,160 2,035 2,050 24,500
2012/04/13 2,122 2,185 2,118 2,150 40,500
2012/04/12 2,133 2,137 2,095 2,116 13,900
2012/04/11 2,107 2,145 2,104 2,133 15,700
2012/04/10 2,075 2,142 2,070 2,135 22,400
2012/04/09 2,089 2,125 2,040 2,102 25,500
2012/04/06 2,150 2,157 2,081 2,093 33,100
2012/04/05 2,121 2,166 2,085 2,157 74,400
2012/04/04 2,079 2,190 2,031 2,142 154,300
2012/04/03 2,020 2,054 1,911 1,951 41,100
2012/04/02 2,120 2,129 2,042 2,051 25,400
2012/03/30 2,080 2,113 2,060 2,113 52,500
2012/03/29 2,057 2,080 2,022 2,080 22,500
2012/03/28 2,000 2,079 1,969 2,070 41,700
2012/03/27 1,989 2,059 1,982 2,056 32,300
2012/03/26 1,989 2,006 1,943 1,956 16,800
2012/03/23 2,036 2,036 1,986 1,989 31,400
2012/03/22 2,000 2,050 2,000 2,050 45,900
2012/03/21 1,989 2,020 1,965 2,012 53,900
2012/03/19 1,917 1,997 1,917 1,997 84,900
2012/03/16 1,754 1,973 1,754 1,917 112,300
2012/03/15 1,762 1,840 1,723 1,803 38,400
2012/03/14 1,800 1,800 1,710 1,722 23,800
2012/03/13 1,780 1,810 1,780 1,800 30,700
2012/03/12 1,770 1,800 1,762 1,789 31,200
2012/03/09 1,760 1,774 1,752 1,762 28,900
2012/03/08 1,750 1,762 1,750 1,754 5,500
2012/03/07 1,770 1,770 1,715 1,723 12,300
2012/03/06 1,769 1,800 1,759 1,784 45,500
2012/03/05 1,751 1,800 1,750 1,791 22,200
2012/03/02 1,747 1,755 1,707 1,749 13,600
2012/03/01 1,774 1,774 1,730 1,733 13,700
2012/02/29 1,750 1,781 1,750 1,775 34,300
2012/02/28 1,701 1,746 1,700 1,744 39,300
2012/02/27 1,700 1,700 1,660 1,687 13,200
2012/02/24 1,693 1,703 1,685 1,687 34,900
2012/02/23 1,638 1,697 1,633 1,685 36,600
2012/02/22 1,650 1,667 1,592 1,633 39,900
2012/02/21 1,627 1,660 1,620 1,638 16,100
2012/02/20 1,643 1,655 1,638 1,649 7,000
2012/02/17 1,641 1,665 1,639 1,643 8,800
2012/02/16 1,622 1,649 1,604 1,639 12,000
2012/02/15 1,649 1,658 1,631 1,639 13,000
2012/02/14 1,647 1,648 1,610 1,648 8,900
2012/02/13 1,642 1,672 1,609 1,647 14,000
2012/02/10 1,725 1,725 1,645 1,649 36,200
2012/02/09 1,747 1,754 1,731 1,750 5,900
2012/02/08 1,726 1,759 1,726 1,756 6,300
2012/02/07 1,766 1,774 1,738 1,744 12,200
2012/02/06 1,755 1,780 1,713 1,765 33,300
2012/02/03 1,745 1,748 1,670 1,674 26,300
2012/02/02 1,720 1,753 1,719 1,745 33,300
2012/02/01 1,717 1,725 1,696 1,708 11,500
2012/01/31 1,700 1,729 1,699 1,728 48,200
2012/01/30 1,699 1,699 1,655 1,658 9,400
2012/01/27 1,692 1,692 1,652 1,673 1,400
2012/01/26 1,678 1,700 1,620 1,688 15,100
2012/01/25 1,690 1,700 1,650 1,681 12,600
2012/01/24 1,700 1,700 1,660 1,676 9,200
2012/01/23 1,675 1,700 1,635 1,669 16,000
2012/01/20 1,698 1,698 1,661 1,675 7,300
2012/01/19 1,662 1,699 1,662 1,689 28,500
2012/01/18 1,660 1,677 1,660 1,672 26,700
2012/01/17 1,611 1,654 1,611 1,635 5,600
2012/01/16 1,614 1,648 1,597 1,611 4,000
2012/01/13 1,629 1,666 1,620 1,660 14,200
2012/01/12 1,601 1,648 1,521 1,621 27,800
2012/01/11 1,572 1,647 1,550 1,623 46,700
2012/01/10 1,550 1,583 1,524 1,532 31,800
2012/01/06 1,618 1,632 1,554 1,557 8,100
2012/01/05 1,636 1,653 1,607 1,641 22,500
2012/01/04 1,620 1,641 1,588 1,635 16,500

このページの先頭へ