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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,850 | 3,895 | 3,840 | 3,860 | 16,700 |
| 2022/12/29 | 3,800 | 3,865 | 3,770 | 3,865 | 21,200 |
| 2022/12/28 | 3,900 | 3,900 | 3,820 | 3,820 | 32,300 |
| 2022/12/27 | 3,930 | 3,955 | 3,865 | 3,900 | 22,900 |
| 2022/12/26 | 3,890 | 3,920 | 3,860 | 3,905 | 14,300 |
| 2022/12/23 | 3,900 | 3,900 | 3,820 | 3,835 | 38,200 |
| 2022/12/22 | 3,940 | 4,000 | 3,875 | 3,955 | 59,300 |
| 2022/12/21 | 4,030 | 4,030 | 3,910 | 3,935 | 39,000 |
| 2022/12/20 | 4,160 | 4,225 | 4,025 | 4,035 | 36,000 |
| 2022/12/19 | 4,230 | 4,290 | 4,180 | 4,195 | 30,200 |
| 2022/12/16 | 4,250 | 4,270 | 4,200 | 4,225 | 40,000 |
| 2022/12/15 | 4,320 | 4,360 | 4,280 | 4,280 | 25,600 |
| 2022/12/14 | 4,390 | 4,415 | 4,350 | 4,365 | 14,200 |
| 2022/12/13 | 4,415 | 4,450 | 4,380 | 4,380 | 12,700 |
| 2022/12/12 | 4,370 | 4,415 | 4,350 | 4,405 | 16,700 |
| 2022/12/09 | 4,395 | 4,425 | 4,360 | 4,410 | 28,800 |
| 2022/12/08 | 4,370 | 4,430 | 4,330 | 4,350 | 27,200 |
| 2022/12/07 | 4,300 | 4,465 | 4,300 | 4,355 | 45,800 |
| 2022/12/06 | 4,200 | 4,280 | 4,155 | 4,280 | 31,600 |
| 2022/12/05 | 4,315 | 4,315 | 4,180 | 4,230 | 41,800 |
| 2022/12/02 | 4,395 | 4,420 | 4,290 | 4,315 | 44,100 |
| 2022/12/01 | 4,540 | 4,550 | 4,460 | 4,460 | 31,600 |
| 2022/11/30 | 4,420 | 4,505 | 4,370 | 4,470 | 43,100 |
| 2022/11/29 | 4,455 | 4,455 | 4,390 | 4,425 | 48,500 |
| 2022/11/28 | 4,445 | 4,585 | 4,445 | 4,520 | 94,700 |
| 2022/11/25 | 4,400 | 4,420 | 4,375 | 4,395 | 27,000 |
| 2022/11/24 | 4,475 | 4,480 | 4,385 | 4,400 | 37,900 |
| 2022/11/22 | 4,395 | 4,470 | 4,395 | 4,405 | 30,400 |
| 2022/11/21 | 4,420 | 4,490 | 4,400 | 4,440 | 54,300 |
| 2022/11/18 | 4,305 | 4,420 | 4,305 | 4,375 | 49,100 |
| 2022/11/17 | 4,295 | 4,325 | 4,240 | 4,260 | 36,400 |
| 2022/11/16 | 4,275 | 4,400 | 4,225 | 4,330 | 36,300 |
| 2022/11/15 | 4,220 | 4,305 | 4,160 | 4,275 | 42,400 |
| 2022/11/14 | 4,220 | 4,305 | 4,220 | 4,220 | 49,900 |
| 2022/11/11 | 4,305 | 4,365 | 4,220 | 4,220 | 59,700 |
| 2022/11/10 | 4,330 | 4,360 | 4,275 | 4,295 | 42,000 |
| 2022/11/09 | 4,420 | 4,505 | 4,390 | 4,390 | 31,000 |
| 2022/11/08 | 4,405 | 4,490 | 4,405 | 4,475 | 46,200 |
| 2022/11/07 | 4,675 | 4,710 | 4,370 | 4,405 | 140,400 |
| 2022/11/04 | 4,575 | 4,715 | 4,550 | 4,680 | 116,400 |
| 2022/11/02 | 4,290 | 4,700 | 4,290 | 4,515 | 244,700 |
| 2022/11/01 | 4,065 | 4,215 | 4,050 | 4,190 | 76,200 |
| 2022/10/31 | 4,190 | 4,190 | 4,015 | 4,070 | 126,400 |
| 2022/10/28 | 3,975 | 4,130 | 3,970 | 4,120 | 115,600 |
| 2022/10/27 | 4,075 | 4,100 | 3,985 | 4,010 | 91,500 |
| 2022/10/26 | 4,385 | 4,390 | 4,085 | 4,125 | 236,900 |
| 2022/10/25 | 4,125 | 4,220 | 4,125 | 4,165 | 28,200 |
| 2022/10/24 | 4,180 | 4,210 | 4,125 | 4,135 | 22,000 |
| 2022/10/21 | 4,100 | 4,200 | 4,100 | 4,125 | 37,500 |
| 2022/10/20 | 4,105 | 4,155 | 4,065 | 4,120 | 33,900 |
| 2022/10/19 | 4,165 | 4,200 | 4,140 | 4,140 | 12,900 |
| 2022/10/18 | 4,170 | 4,215 | 4,120 | 4,205 | 31,000 |
| 2022/10/17 | 4,140 | 4,190 | 4,090 | 4,150 | 33,600 |
| 2022/10/14 | 4,160 | 4,220 | 4,140 | 4,200 | 51,000 |
| 2022/10/13 | 4,050 | 4,115 | 4,035 | 4,050 | 25,700 |
| 2022/10/12 | 4,175 | 4,185 | 4,085 | 4,090 | 29,500 |
| 2022/10/11 | 4,265 | 4,290 | 4,175 | 4,185 | 34,700 |
| 2022/10/07 | 4,275 | 4,355 | 4,220 | 4,335 | 28,200 |
| 2022/10/06 | 4,300 | 4,355 | 4,285 | 4,285 | 41,400 |
| 2022/10/05 | 4,320 | 4,325 | 4,240 | 4,260 | 54,800 |
| 2022/10/04 | 4,250 | 4,320 | 4,195 | 4,300 | 61,100 |
| 2022/10/03 | 4,090 | 4,190 | 4,055 | 4,160 | 69,200 |
| 2022/09/30 | 4,080 | 4,090 | 3,985 | 4,070 | 60,700 |
| 2022/09/29 | 4,110 | 4,170 | 4,065 | 4,095 | 42,300 |
| 2022/09/28 | 4,080 | 4,125 | 3,965 | 4,090 | 77,600 |
| 2022/09/27 | 4,100 | 4,165 | 4,080 | 4,095 | 58,700 |
| 2022/09/26 | 4,325 | 4,325 | 4,105 | 4,135 | 106,800 |
| 2022/09/22 | 4,370 | 4,425 | 4,325 | 4,420 | 21,400 |
| 2022/09/21 | 4,405 | 4,435 | 4,340 | 4,370 | 38,900 |
| 2022/09/20 | 4,475 | 4,505 | 4,400 | 4,460 | 30,300 |
| 2022/09/16 | 4,445 | 4,525 | 4,400 | 4,505 | 59,700 |
| 2022/09/15 | 4,460 | 4,460 | 4,410 | 4,420 | 20,400 |
| 2022/09/14 | 4,325 | 4,475 | 4,320 | 4,460 | 46,200 |
| 2022/09/13 | 4,630 | 4,630 | 4,445 | 4,450 | 69,300 |
| 2022/09/12 | 4,575 | 4,640 | 4,545 | 4,610 | 36,600 |
| 2022/09/09 | 4,600 | 4,620 | 4,505 | 4,555 | 78,200 |
| 2022/09/08 | 4,355 | 4,565 | 4,355 | 4,560 | 139,900 |
| 2022/09/07 | 4,115 | 4,300 | 4,090 | 4,295 | 122,000 |
| 2022/09/06 | 4,145 | 4,150 | 4,045 | 4,125 | 60,700 |
| 2022/09/05 | 4,155 | 4,185 | 4,100 | 4,130 | 45,800 |
| 2022/09/02 | 4,280 | 4,290 | 4,190 | 4,220 | 66,100 |
| 2022/09/01 | 4,195 | 4,280 | 4,150 | 4,280 | 50,500 |
| 2022/08/31 | 4,155 | 4,245 | 4,125 | 4,235 | 40,600 |
| 2022/08/30 | 4,265 | 4,265 | 4,175 | 4,225 | 49,200 |
| 2022/08/29 | 4,105 | 4,265 | 4,075 | 4,200 | 111,400 |
| 2022/08/26 | 4,255 | 4,305 | 4,195 | 4,200 | 39,800 |
| 2022/08/25 | 4,275 | 4,300 | 4,210 | 4,235 | 40,000 |
| 2022/08/24 | 4,250 | 4,340 | 4,235 | 4,240 | 67,200 |
| 2022/08/23 | 4,185 | 4,265 | 4,135 | 4,225 | 52,500 |
| 2022/08/22 | 4,150 | 4,235 | 4,125 | 4,210 | 48,300 |
| 2022/08/19 | 4,150 | 4,260 | 4,140 | 4,205 | 71,500 |
| 2022/08/18 | 4,120 | 4,155 | 4,035 | 4,145 | 49,100 |
| 2022/08/17 | 4,110 | 4,160 | 4,095 | 4,120 | 33,000 |
| 2022/08/16 | 4,105 | 4,185 | 4,075 | 4,110 | 62,800 |
| 2022/08/15 | 4,125 | 4,150 | 4,065 | 4,105 | 43,400 |
| 2022/08/12 | 4,150 | 4,180 | 4,020 | 4,055 | 66,800 |
| 2022/08/10 | 3,940 | 4,090 | 3,910 | 4,055 | 77,500 |
| 2022/08/09 | 4,060 | 4,075 | 3,955 | 3,975 | 99,100 |
| 2022/08/08 | 3,790 | 4,095 | 3,755 | 4,080 | 162,300 |
| 2022/08/05 | 3,795 | 3,815 | 3,725 | 3,760 | 91,800 |
| 2022/08/04 | 3,670 | 3,800 | 3,670 | 3,795 | 164,000 |
| 2022/08/03 | 3,840 | 3,870 | 3,630 | 3,630 | 159,800 |
| 2022/08/02 | 3,770 | 3,825 | 3,710 | 3,775 | 399,100 |
| 2022/08/01 | 3,480 | 3,480 | 3,480 | 3,480 | 12,800 |
| 2022/07/29 | 3,035 | 3,050 | 2,960 | 2,978 | 62,700 |
| 2022/07/28 | 3,050 | 3,080 | 3,025 | 3,060 | 28,200 |
| 2022/07/27 | 3,005 | 3,065 | 3,000 | 3,045 | 25,900 |
| 2022/07/26 | 3,025 | 3,025 | 2,985 | 3,025 | 17,900 |
| 2022/07/25 | 3,050 | 3,050 | 3,005 | 3,025 | 21,100 |
| 2022/07/22 | 3,060 | 3,085 | 3,010 | 3,050 | 15,600 |
| 2022/07/21 | 3,005 | 3,060 | 3,000 | 3,060 | 16,900 |
| 2022/07/20 | 2,949 | 3,055 | 2,917 | 3,055 | 44,900 |
| 2022/07/19 | 2,920 | 2,939 | 2,881 | 2,926 | 32,100 |
| 2022/07/15 | 2,961 | 2,984 | 2,900 | 2,945 | 14,500 |
| 2022/07/14 | 2,992 | 3,000 | 2,956 | 2,973 | 16,600 |
| 2022/07/13 | 2,940 | 3,010 | 2,926 | 3,010 | 22,700 |
| 2022/07/12 | 3,070 | 3,070 | 2,925 | 2,940 | 27,600 |
| 2022/07/11 | 3,085 | 3,120 | 3,030 | 3,100 | 19,200 |
| 2022/07/08 | 3,050 | 3,115 | 3,005 | 3,050 | 21,600 |
| 2022/07/07 | 3,045 | 3,095 | 3,005 | 3,055 | 20,900 |
| 2022/07/06 | 3,060 | 3,075 | 3,005 | 3,030 | 18,600 |
| 2022/07/05 | 3,160 | 3,165 | 3,075 | 3,075 | 32,300 |
| 2022/07/04 | 3,180 | 3,195 | 3,125 | 3,155 | 28,100 |
| 2022/07/01 | 3,165 | 3,195 | 3,085 | 3,085 | 31,100 |
| 2022/06/30 | 3,420 | 3,445 | 3,165 | 3,185 | 45,400 |
| 2022/06/29 | 3,320 | 3,415 | 3,250 | 3,415 | 78,100 |
| 2022/06/28 | 3,220 | 3,250 | 3,190 | 3,250 | 18,400 |
| 2022/06/27 | 3,135 | 3,220 | 3,095 | 3,210 | 50,100 |
| 2022/06/24 | 3,065 | 3,065 | 2,990 | 3,065 | 28,400 |
| 2022/06/23 | 3,125 | 3,170 | 3,060 | 3,080 | 25,000 |
| 2022/06/22 | 3,250 | 3,250 | 3,110 | 3,110 | 24,600 |
| 2022/06/21 | 3,280 | 3,290 | 3,170 | 3,270 | 33,800 |
| 2022/06/20 | 3,315 | 3,320 | 3,160 | 3,210 | 61,300 |
| 2022/06/17 | 3,365 | 3,400 | 3,335 | 3,365 | 37,700 |
| 2022/06/16 | 3,360 | 3,410 | 3,360 | 3,410 | 20,000 |
| 2022/06/15 | 3,375 | 3,405 | 3,340 | 3,360 | 24,700 |
| 2022/06/14 | 3,380 | 3,405 | 3,335 | 3,375 | 20,500 |
| 2022/06/13 | 3,385 | 3,430 | 3,380 | 3,405 | 26,500 |
| 2022/06/10 | 3,500 | 3,545 | 3,415 | 3,480 | 37,400 |
| 2022/06/09 | 3,595 | 3,595 | 3,510 | 3,535 | 20,600 |
| 2022/06/08 | 3,580 | 3,620 | 3,550 | 3,585 | 49,500 |
| 2022/06/07 | 3,490 | 3,550 | 3,465 | 3,550 | 25,400 |
| 2022/06/06 | 3,415 | 3,490 | 3,390 | 3,465 | 19,600 |
| 2022/06/03 | 3,500 | 3,580 | 3,450 | 3,470 | 49,200 |
| 2022/06/02 | 3,470 | 3,495 | 3,410 | 3,475 | 38,300 |
| 2022/06/01 | 3,420 | 3,480 | 3,385 | 3,480 | 39,300 |
| 2022/05/31 | 3,380 | 3,445 | 3,340 | 3,420 | 44,700 |
| 2022/05/30 | 3,285 | 3,370 | 3,265 | 3,365 | 42,600 |
| 2022/05/27 | 3,275 | 3,325 | 3,260 | 3,285 | 31,400 |
| 2022/05/26 | 3,290 | 3,310 | 3,250 | 3,275 | 27,900 |
| 2022/05/25 | 3,330 | 3,370 | 3,265 | 3,275 | 34,500 |
| 2022/05/24 | 3,375 | 3,410 | 3,355 | 3,370 | 24,900 |
| 2022/05/23 | 3,455 | 3,455 | 3,375 | 3,425 | 18,000 |
| 2022/05/20 | 3,390 | 3,415 | 3,350 | 3,405 | 23,100 |
| 2022/05/19 | 3,350 | 3,450 | 3,330 | 3,420 | 21,900 |
| 2022/05/18 | 3,500 | 3,500 | 3,425 | 3,445 | 29,800 |
| 2022/05/17 | 3,425 | 3,465 | 3,370 | 3,465 | 29,200 |
| 2022/05/16 | 3,515 | 3,515 | 3,365 | 3,385 | 23,600 |
| 2022/05/13 | 3,425 | 3,500 | 3,415 | 3,455 | 52,000 |
| 2022/05/12 | 3,350 | 3,445 | 3,330 | 3,445 | 54,200 |
| 2022/05/11 | 3,420 | 3,460 | 3,375 | 3,420 | 72,000 |
| 2022/05/10 | 3,420 | 3,540 | 3,390 | 3,475 | 113,500 |
| 2022/05/09 | 3,500 | 3,605 | 3,465 | 3,470 | 164,500 |
| 2022/05/06 | 3,200 | 3,460 | 3,195 | 3,460 | 225,700 |
| 2022/05/02 | 3,090 | 3,170 | 3,035 | 3,160 | 354,700 |
| 2022/04/28 | 2,783 | 2,791 | 2,740 | 2,787 | 39,300 |
| 2022/04/27 | 2,684 | 2,756 | 2,655 | 2,755 | 53,500 |
| 2022/04/26 | 2,788 | 2,788 | 2,683 | 2,703 | 38,300 |
| 2022/04/25 | 2,780 | 2,857 | 2,774 | 2,788 | 25,100 |
| 2022/04/22 | 2,810 | 2,840 | 2,779 | 2,835 | 23,100 |
| 2022/04/21 | 2,823 | 2,865 | 2,800 | 2,847 | 19,200 |
| 2022/04/20 | 2,841 | 2,869 | 2,789 | 2,823 | 30,300 |
| 2022/04/19 | 2,797 | 2,868 | 2,797 | 2,845 | 45,600 |
| 2022/04/18 | 2,770 | 2,797 | 2,739 | 2,797 | 26,100 |
| 2022/04/15 | 2,760 | 2,790 | 2,732 | 2,772 | 25,600 |
| 2022/04/14 | 2,740 | 2,796 | 2,734 | 2,760 | 23,600 |
| 2022/04/13 | 2,701 | 2,768 | 2,700 | 2,768 | 37,800 |
| 2022/04/12 | 2,740 | 2,778 | 2,711 | 2,725 | 35,000 |
| 2022/04/11 | 2,675 | 2,755 | 2,674 | 2,740 | 29,200 |
| 2022/04/08 | 2,657 | 2,686 | 2,644 | 2,682 | 25,500 |
| 2022/04/07 | 2,700 | 2,700 | 2,591 | 2,642 | 30,700 |
| 2022/04/06 | 2,763 | 2,763 | 2,710 | 2,710 | 27,500 |
| 2022/04/05 | 2,795 | 2,798 | 2,764 | 2,783 | 14,500 |
| 2022/04/04 | 2,749 | 2,754 | 2,713 | 2,754 | 12,600 |
| 2022/04/01 | 2,698 | 2,749 | 2,678 | 2,726 | 26,900 |
| 2022/03/31 | 2,734 | 2,760 | 2,714 | 2,715 | 22,300 |
| 2022/03/30 | 2,768 | 2,785 | 2,713 | 2,747 | 29,400 |
| 2022/03/29 | 2,716 | 2,785 | 2,680 | 2,769 | 44,300 |
| 2022/03/28 | 2,766 | 2,766 | 2,689 | 2,696 | 27,300 |
| 2022/03/25 | 2,725 | 2,761 | 2,689 | 2,741 | 48,900 |
| 2022/03/24 | 2,651 | 2,728 | 2,633 | 2,725 | 31,500 |
| 2022/03/23 | 2,640 | 2,700 | 2,640 | 2,691 | 29,300 |
| 2022/03/22 | 2,669 | 2,669 | 2,606 | 2,625 | 30,500 |
| 2022/03/18 | 2,542 | 2,669 | 2,542 | 2,669 | 74,600 |
| 2022/03/17 | 2,510 | 2,562 | 2,498 | 2,553 | 27,200 |
| 2022/03/16 | 2,500 | 2,513 | 2,467 | 2,505 | 31,200 |
| 2022/03/15 | 2,450 | 2,484 | 2,448 | 2,482 | 24,300 |
| 2022/03/14 | 2,440 | 2,498 | 2,440 | 2,469 | 18,300 |
| 2022/03/11 | 2,463 | 2,470 | 2,365 | 2,440 | 72,400 |
| 2022/03/10 | 2,502 | 2,532 | 2,500 | 2,506 | 39,500 |
| 2022/03/09 | 2,540 | 2,540 | 2,452 | 2,460 | 29,600 |
| 2022/03/08 | 2,522 | 2,556 | 2,483 | 2,495 | 66,000 |
| 2022/03/07 | 2,573 | 2,597 | 2,537 | 2,563 | 77,200 |
| 2022/03/04 | 2,633 | 2,662 | 2,578 | 2,591 | 26,400 |
| 2022/03/03 | 2,650 | 2,679 | 2,621 | 2,633 | 27,000 |
| 2022/03/02 | 2,673 | 2,673 | 2,600 | 2,600 | 33,200 |
| 2022/03/01 | 2,674 | 2,693 | 2,667 | 2,684 | 25,500 |
| 2022/02/28 | 2,650 | 2,695 | 2,635 | 2,674 | 49,100 |
| 2022/02/25 | 2,602 | 2,632 | 2,595 | 2,615 | 29,900 |
| 2022/02/24 | 2,590 | 2,601 | 2,542 | 2,589 | 54,900 |
| 2022/02/22 | 2,605 | 2,617 | 2,562 | 2,596 | 32,100 |
| 2022/02/21 | 2,608 | 2,630 | 2,580 | 2,619 | 23,000 |
| 2022/02/18 | 2,633 | 2,646 | 2,615 | 2,615 | 35,600 |
| 2022/02/17 | 2,668 | 2,719 | 2,668 | 2,682 | 31,700 |
| 2022/02/16 | 2,620 | 2,676 | 2,620 | 2,666 | 35,700 |
| 2022/02/15 | 2,661 | 2,661 | 2,583 | 2,594 | 57,000 |
| 2022/02/14 | 2,651 | 2,702 | 2,633 | 2,661 | 56,400 |
| 2022/02/10 | 2,776 | 2,820 | 2,713 | 2,717 | 60,000 |
| 2022/02/09 | 2,628 | 2,740 | 2,627 | 2,726 | 76,100 |
| 2022/02/08 | 2,533 | 2,593 | 2,512 | 2,593 | 89,100 |
| 2022/02/07 | 2,717 | 2,717 | 2,610 | 2,633 | 70,800 |
| 2022/02/04 | 2,659 | 2,730 | 2,654 | 2,717 | 60,500 |
| 2022/02/03 | 2,650 | 2,710 | 2,636 | 2,675 | 76,600 |
| 2022/02/02 | 2,587 | 2,708 | 2,587 | 2,677 | 113,700 |
| 2022/02/01 | 2,651 | 2,660 | 2,521 | 2,581 | 440,200 |
| 2022/01/31 | 2,848 | 2,920 | 2,828 | 2,901 | 44,000 |
| 2022/01/28 | 2,805 | 2,850 | 2,757 | 2,831 | 29,700 |
| 2022/01/27 | 2,809 | 2,823 | 2,720 | 2,732 | 71,400 |
| 2022/01/26 | 2,806 | 2,854 | 2,805 | 2,829 | 28,300 |
| 2022/01/25 | 2,864 | 2,867 | 2,784 | 2,801 | 40,900 |
| 2022/01/24 | 2,767 | 2,885 | 2,767 | 2,864 | 32,800 |
| 2022/01/21 | 2,820 | 2,820 | 2,724 | 2,800 | 67,600 |
| 2022/01/20 | 2,814 | 2,885 | 2,809 | 2,820 | 35,200 |
| 2022/01/19 | 2,868 | 2,874 | 2,805 | 2,819 | 66,800 |
| 2022/01/18 | 2,921 | 3,000 | 2,881 | 2,912 | 72,100 |
| 2022/01/17 | 2,979 | 2,979 | 2,877 | 2,880 | 60,500 |
| 2022/01/14 | 3,040 | 3,095 | 2,991 | 3,015 | 144,700 |
| 2022/01/13 | 2,846 | 2,891 | 2,810 | 2,890 | 34,500 |
| 2022/01/12 | 2,836 | 2,855 | 2,825 | 2,829 | 27,800 |
| 2022/01/11 | 2,828 | 2,842 | 2,810 | 2,822 | 48,500 |
| 2022/01/07 | 2,806 | 2,863 | 2,779 | 2,820 | 51,600 |
| 2022/01/06 | 2,800 | 2,826 | 2,788 | 2,790 | 64,700 |
| 2022/01/05 | 2,790 | 2,813 | 2,787 | 2,790 | 48,700 |
| 2022/01/04 | 2,764 | 2,798 | 2,750 | 2,780 | 36,500 |