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 |
|---|---|---|---|---|---|
| 2023/12/29 | 12,170 | 12,220 | 11,900 | 12,000 | 125,500 |
| 2023/12/28 | 12,360 | 12,430 | 12,130 | 12,310 | 113,900 |
| 2023/12/27 | 12,730 | 12,940 | 12,390 | 12,390 | 173,800 |
| 2023/12/26 | 12,470 | 12,880 | 12,350 | 12,590 | 127,400 |
| 2023/12/25 | 12,240 | 12,500 | 12,100 | 12,500 | 87,700 |
| 2023/12/22 | 12,010 | 12,200 | 11,790 | 12,140 | 145,600 |
| 2023/12/21 | 12,340 | 12,350 | 11,970 | 11,980 | 137,900 |
| 2023/12/20 | 12,690 | 12,810 | 12,330 | 12,590 | 184,200 |
| 2023/12/19 | 12,050 | 12,490 | 11,560 | 12,490 | 271,500 |
| 2023/12/18 | 11,870 | 12,170 | 11,600 | 12,000 | 124,000 |
| 2023/12/15 | 11,650 | 11,860 | 11,490 | 11,830 | 133,800 |
| 2023/12/14 | 11,910 | 12,150 | 11,550 | 11,580 | 173,900 |
| 2023/12/13 | 12,130 | 12,220 | 11,800 | 11,800 | 197,600 |
| 2023/12/12 | 12,870 | 12,870 | 12,010 | 12,120 | 180,100 |
| 2023/12/11 | 12,770 | 13,320 | 12,440 | 12,480 | 244,200 |
| 2023/12/08 | 12,200 | 12,430 | 12,110 | 12,350 | 184,000 |
| 2023/12/07 | 12,740 | 12,840 | 12,220 | 12,270 | 170,400 |
| 2023/12/06 | 12,630 | 13,010 | 12,580 | 12,960 | 230,800 |
| 2023/12/05 | 12,890 | 12,990 | 12,390 | 12,410 | 348,700 |
| 2023/12/04 | 13,680 | 13,990 | 13,220 | 13,250 | 285,400 |
| 2023/12/01 | 13,150 | 13,570 | 13,120 | 13,500 | 256,700 |
| 2023/11/30 | 13,000 | 13,450 | 12,910 | 13,340 | 551,500 |
| 2023/11/29 | 12,480 | 13,070 | 12,460 | 12,870 | 244,100 |
| 2023/11/28 | 12,970 | 13,180 | 12,490 | 12,700 | 294,800 |
| 2023/11/27 | 12,330 | 12,840 | 12,150 | 12,760 | 396,100 |
| 2023/11/24 | 11,230 | 12,640 | 11,190 | 12,330 | 876,600 |
| 2023/11/22 | 11,060 | 11,150 | 10,780 | 11,050 | 286,800 |
| 2023/11/21 | 11,220 | 11,370 | 10,900 | 11,050 | 220,700 |
| 2023/11/20 | 10,950 | 11,220 | 10,860 | 11,040 | 242,700 |
| 2023/11/17 | 10,750 | 10,960 | 10,540 | 10,760 | 214,500 |
| 2023/11/16 | 11,110 | 11,200 | 10,610 | 10,620 | 338,300 |
| 2023/11/15 | 10,550 | 11,420 | 10,430 | 11,320 | 395,700 |
| 2023/11/14 | 10,160 | 10,360 | 10,100 | 10,300 | 185,800 |
| 2023/11/13 | 10,510 | 10,550 | 10,040 | 10,060 | 228,700 |
| 2023/11/10 | 10,290 | 10,500 | 9,940 | 10,340 | 278,000 |
| 2023/11/09 | 10,530 | 10,610 | 10,340 | 10,480 | 170,300 |
| 2023/11/08 | 10,650 | 10,890 | 10,370 | 10,480 | 389,100 |
| 2023/11/07 | 10,160 | 10,520 | 10,070 | 10,430 | 347,800 |
| 2023/11/06 | 9,460 | 10,220 | 9,420 | 10,190 | 440,400 |
| 2023/11/02 | 9,310 | 9,440 | 9,000 | 9,160 | 409,300 |
| 2023/11/01 | 8,540 | 8,980 | 8,360 | 8,920 | 508,500 |
| 2023/10/31 | 7,840 | 8,660 | 7,670 | 8,330 | 829,200 |
| 2023/10/30 | 8,090 | 8,150 | 8,020 | 8,020 | 195,400 |
| 2023/10/27 | 9,510 | 9,630 | 9,280 | 9,520 | 343,700 |
| 2023/10/26 | 9,700 | 9,830 | 9,430 | 9,500 | 345,900 |
| 2023/10/25 | 9,980 | 10,140 | 9,820 | 10,000 | 278,400 |
| 2023/10/24 | 9,700 | 9,960 | 9,420 | 9,930 | 330,300 |
| 2023/10/23 | 9,690 | 10,060 | 9,560 | 9,610 | 399,200 |
| 2023/10/20 | 9,550 | 9,700 | 9,290 | 9,620 | 403,000 |
| 2023/10/19 | 10,050 | 10,120 | 9,480 | 9,740 | 496,300 |
| 2023/10/18 | 10,220 | 10,420 | 9,670 | 10,410 | 482,100 |
| 2023/10/17 | 10,380 | 10,820 | 10,190 | 10,330 | 311,700 |
| 2023/10/16 | 10,270 | 10,430 | 10,080 | 10,210 | 266,900 |
| 2023/10/13 | 10,860 | 10,880 | 10,330 | 10,340 | 409,600 |
| 2023/10/12 | 10,120 | 10,820 | 10,080 | 10,710 | 425,500 |
| 2023/10/11 | 10,310 | 10,440 | 9,730 | 9,870 | 405,200 |
| 2023/10/10 | 10,070 | 10,270 | 9,850 | 10,180 | 333,300 |
| 2023/10/06 | 10,150 | 10,630 | 9,970 | 10,000 | 427,600 |
| 2023/10/05 | 10,480 | 10,640 | 10,100 | 10,160 | 341,800 |
| 2023/10/04 | 10,560 | 10,770 | 10,230 | 10,440 | 522,000 |
| 2023/10/03 | 10,690 | 11,090 | 10,620 | 10,810 | 457,200 |
| 2023/10/02 | 10,420 | 11,130 | 10,330 | 10,770 | 584,200 |
| 2023/09/29 | 10,600 | 10,730 | 10,310 | 10,470 | 466,400 |
| 2023/09/28 | 10,060 | 10,780 | 10,060 | 10,330 | 493,400 |
| 2023/09/27 | 9,800 | 10,480 | 9,770 | 10,380 | 414,100 |
| 2023/09/26 | 9,970 | 10,150 | 9,800 | 10,010 | 426,700 |
| 2023/09/25 | 9,270 | 9,940 | 9,260 | 9,910 | 558,300 |
| 2023/09/22 | 8,630 | 9,380 | 8,630 | 9,250 | 527,100 |
| 2023/09/21 | 9,080 | 9,130 | 8,640 | 8,750 | 466,000 |
| 2023/09/20 | 9,970 | 10,010 | 8,750 | 8,760 | 1,065,100 |
| 2023/09/19 | 10,680 | 10,680 | 10,000 | 10,040 | 320,300 |
| 2023/09/15 | 10,870 | 11,180 | 10,680 | 10,780 | 277,000 |
| 2023/09/14 | 10,760 | 10,970 | 10,650 | 10,780 | 231,700 |
| 2023/09/13 | 11,130 | 11,230 | 10,820 | 10,820 | 291,000 |
| 2023/09/12 | 11,330 | 11,650 | 11,200 | 11,390 | 201,000 |
| 2023/09/11 | 11,700 | 11,990 | 11,170 | 11,300 | 489,400 |
| 2023/09/08 | 11,650 | 11,770 | 11,070 | 11,620 | 438,500 |
| 2023/09/07 | 10,990 | 11,500 | 10,900 | 11,500 | 364,300 |
| 2023/09/06 | 10,790 | 11,030 | 10,700 | 10,990 | 207,000 |
| 2023/09/05 | 10,840 | 10,920 | 10,530 | 10,710 | 254,500 |
| 2023/09/04 | 11,280 | 11,390 | 10,800 | 10,930 | 327,600 |
| 2023/09/01 | 10,930 | 11,280 | 10,760 | 11,220 | 376,700 |
| 2023/08/31 | 10,680 | 11,120 | 10,600 | 11,000 | 420,500 |
| 2023/08/30 | 10,520 | 10,770 | 10,340 | 10,670 | 421,700 |
| 2023/08/29 | 10,900 | 10,900 | 10,260 | 10,260 | 369,900 |
| 2023/08/28 | 10,410 | 10,880 | 10,370 | 10,840 | 481,700 |
| 2023/08/25 | 10,520 | 10,630 | 9,930 | 10,160 | 551,300 |
| 2023/08/24 | 11,220 | 11,500 | 10,230 | 10,790 | 944,900 |
| 2023/08/23 | 10,590 | 10,950 | 10,410 | 10,660 | 471,000 |
| 2023/08/22 | 10,410 | 10,760 | 10,210 | 10,700 | 626,500 |
| 2023/08/21 | 9,980 | 10,400 | 9,870 | 10,180 | 469,900 |
| 2023/08/18 | 9,830 | 10,500 | 9,690 | 10,280 | 909,100 |
| 2023/08/17 | 9,980 | 10,140 | 9,440 | 9,710 | 618,300 |
| 2023/08/16 | 10,420 | 10,710 | 10,070 | 10,440 | 439,300 |
| 2023/08/15 | 10,570 | 10,820 | 10,120 | 10,630 | 532,300 |
| 2023/08/14 | 9,770 | 10,370 | 9,750 | 10,120 | 446,100 |
| 2023/08/10 | 10,360 | 10,440 | 9,820 | 10,030 | 676,600 |
| 2023/08/09 | 10,310 | 10,730 | 9,770 | 10,360 | 1,255,300 |
| 2023/08/08 | 9,640 | 11,370 | 9,560 | 10,430 | 1,963,000 |
| 2023/08/07 | 9,610 | 10,440 | 9,310 | 9,900 | 1,220,900 |
| 2023/08/04 | 8,680 | 9,760 | 8,610 | 9,760 | 1,263,000 |
| 2023/08/03 | 7,650 | 8,430 | 7,570 | 8,260 | 922,000 |
| 2023/08/02 | 7,150 | 8,490 | 7,150 | 8,100 | 1,353,100 |
| 2023/08/01 | 7,080 | 7,080 | 7,030 | 7,080 | 205,000 |
| 2023/07/31 | 6,080 | 6,080 | 6,080 | 6,080 | 59,200 |
| 2023/07/28 | 5,000 | 5,130 | 4,910 | 5,080 | 90,300 |
| 2023/07/27 | 5,170 | 5,180 | 5,060 | 5,090 | 55,600 |
| 2023/07/26 | 5,300 | 5,320 | 5,210 | 5,220 | 41,500 |
| 2023/07/25 | 5,350 | 5,350 | 5,230 | 5,310 | 29,500 |
| 2023/07/24 | 5,240 | 5,320 | 5,220 | 5,320 | 30,200 |
| 2023/07/21 | 5,280 | 5,290 | 5,180 | 5,210 | 34,400 |
| 2023/07/20 | 5,430 | 5,450 | 5,310 | 5,380 | 30,800 |
| 2023/07/19 | 5,460 | 5,520 | 5,390 | 5,430 | 48,700 |
| 2023/07/18 | 5,290 | 5,390 | 5,260 | 5,360 | 65,900 |
| 2023/07/14 | 5,260 | 5,310 | 5,140 | 5,220 | 30,300 |
| 2023/07/13 | 5,170 | 5,260 | 5,170 | 5,220 | 36,800 |
| 2023/07/12 | 5,400 | 5,410 | 5,160 | 5,220 | 52,300 |
| 2023/07/11 | 5,400 | 5,450 | 5,290 | 5,400 | 45,500 |
| 2023/07/10 | 5,430 | 5,480 | 5,400 | 5,400 | 38,300 |
| 2023/07/07 | 5,540 | 5,590 | 5,460 | 5,460 | 47,000 |
| 2023/07/06 | 5,650 | 5,700 | 5,600 | 5,640 | 38,200 |
| 2023/07/05 | 5,710 | 5,760 | 5,600 | 5,720 | 39,900 |
| 2023/07/04 | 5,830 | 5,900 | 5,780 | 5,800 | 101,300 |
| 2023/07/03 | 5,920 | 5,970 | 5,830 | 5,830 | 43,400 |
| 2023/06/30 | 5,810 | 5,840 | 5,750 | 5,830 | 34,500 |
| 2023/06/29 | 5,740 | 5,840 | 5,680 | 5,810 | 45,500 |
| 2023/06/28 | 5,660 | 5,720 | 5,600 | 5,710 | 27,500 |
| 2023/06/27 | 5,570 | 5,590 | 5,490 | 5,560 | 29,400 |
| 2023/06/26 | 5,610 | 5,680 | 5,540 | 5,580 | 61,600 |
| 2023/06/23 | 5,940 | 6,000 | 5,600 | 5,680 | 157,500 |
| 2023/06/22 | 6,160 | 6,170 | 5,980 | 6,000 | 50,700 |
| 2023/06/21 | 6,180 | 6,270 | 6,120 | 6,220 | 43,900 |
| 2023/06/20 | 5,960 | 6,270 | 5,960 | 6,210 | 74,500 |
| 2023/06/19 | 6,100 | 6,100 | 5,950 | 6,010 | 53,600 |
| 2023/06/16 | 5,900 | 6,080 | 5,890 | 6,070 | 70,200 |
| 2023/06/15 | 5,800 | 5,990 | 5,780 | 5,940 | 67,900 |
| 2023/06/14 | 5,900 | 5,950 | 5,700 | 5,820 | 112,600 |
| 2023/06/13 | 5,750 | 5,900 | 5,750 | 5,810 | 94,400 |
| 2023/06/12 | 5,500 | 5,670 | 5,400 | 5,650 | 72,400 |
| 2023/06/09 | 5,290 | 5,440 | 5,240 | 5,370 | 75,300 |
| 2023/06/08 | 5,420 | 5,460 | 5,180 | 5,210 | 104,000 |
| 2023/06/07 | 5,610 | 5,660 | 5,410 | 5,410 | 76,500 |
| 2023/06/06 | 5,500 | 5,610 | 5,450 | 5,600 | 50,700 |
| 2023/06/05 | 5,580 | 5,610 | 5,440 | 5,600 | 62,200 |
| 2023/06/02 | 5,540 | 5,610 | 5,420 | 5,480 | 50,800 |
| 2023/06/01 | 5,380 | 5,500 | 5,320 | 5,470 | 73,200 |
| 2023/05/31 | 5,730 | 5,800 | 5,460 | 5,460 | 109,500 |
| 2023/05/30 | 5,570 | 5,780 | 5,450 | 5,730 | 147,700 |
| 2023/05/29 | 5,700 | 6,030 | 5,410 | 5,540 | 435,600 |
| 2023/05/26 | 4,965 | 5,530 | 4,960 | 5,530 | 317,000 |
| 2023/05/25 | 4,500 | 4,840 | 4,490 | 4,830 | 120,900 |
| 2023/05/24 | 4,545 | 4,545 | 4,425 | 4,435 | 49,500 |
| 2023/05/23 | 4,550 | 4,640 | 4,540 | 4,595 | 77,100 |
| 2023/05/22 | 4,565 | 4,595 | 4,505 | 4,550 | 53,900 |
| 2023/05/19 | 4,400 | 4,515 | 4,400 | 4,515 | 71,300 |
| 2023/05/18 | 4,300 | 4,335 | 4,250 | 4,315 | 49,000 |
| 2023/05/17 | 4,195 | 4,290 | 4,195 | 4,270 | 27,400 |
| 2023/05/16 | 4,320 | 4,330 | 4,185 | 4,190 | 44,000 |
| 2023/05/15 | 4,190 | 4,325 | 4,180 | 4,320 | 50,200 |
| 2023/05/12 | 4,205 | 4,220 | 4,160 | 4,210 | 30,400 |
| 2023/05/11 | 4,230 | 4,235 | 4,115 | 4,200 | 35,000 |
| 2023/05/10 | 4,305 | 4,315 | 4,215 | 4,230 | 56,000 |
| 2023/05/09 | 4,310 | 4,450 | 4,295 | 4,335 | 140,100 |
| 2023/05/08 | 4,385 | 4,440 | 4,270 | 4,285 | 117,800 |
| 2023/05/02 | 4,080 | 4,350 | 4,080 | 4,315 | 211,300 |
| 2023/05/01 | 4,010 | 4,165 | 3,895 | 4,080 | 230,500 |
| 2023/04/28 | 4,655 | 4,655 | 4,490 | 4,565 | 75,000 |
| 2023/04/27 | 4,530 | 4,595 | 4,515 | 4,560 | 33,300 |
| 2023/04/26 | 4,670 | 4,670 | 4,530 | 4,530 | 62,400 |
| 2023/04/25 | 4,790 | 4,850 | 4,740 | 4,740 | 36,400 |
| 2023/04/24 | 4,720 | 4,830 | 4,705 | 4,785 | 41,200 |
| 2023/04/21 | 4,735 | 4,875 | 4,695 | 4,740 | 43,400 |
| 2023/04/20 | 4,665 | 4,745 | 4,630 | 4,720 | 45,800 |
| 2023/04/19 | 4,680 | 4,680 | 4,655 | 4,680 | 20,700 |
| 2023/04/18 | 4,680 | 4,680 | 4,630 | 4,680 | 22,700 |
| 2023/04/17 | 4,685 | 4,685 | 4,610 | 4,660 | 24,700 |
| 2023/04/14 | 4,675 | 4,730 | 4,605 | 4,715 | 56,200 |
| 2023/04/13 | 4,615 | 4,645 | 4,560 | 4,620 | 32,200 |
| 2023/04/12 | 4,750 | 4,785 | 4,620 | 4,625 | 43,900 |
| 2023/04/11 | 4,820 | 4,920 | 4,750 | 4,770 | 28,700 |
| 2023/04/10 | 4,650 | 4,775 | 4,645 | 4,770 | 38,000 |
| 2023/04/07 | 4,625 | 4,730 | 4,595 | 4,650 | 33,500 |
| 2023/04/06 | 4,660 | 4,710 | 4,615 | 4,625 | 41,000 |
| 2023/04/05 | 4,810 | 4,875 | 4,705 | 4,730 | 52,300 |
| 2023/04/04 | 4,830 | 4,905 | 4,820 | 4,875 | 44,800 |
| 2023/04/03 | 4,890 | 4,920 | 4,765 | 4,845 | 63,900 |
| 2023/03/31 | 4,950 | 4,955 | 4,825 | 4,885 | 68,500 |
| 2023/03/30 | 4,810 | 4,980 | 4,775 | 4,825 | 135,600 |
| 2023/03/29 | 4,465 | 4,660 | 4,445 | 4,660 | 74,400 |
| 2023/03/28 | 4,475 | 4,560 | 4,415 | 4,470 | 63,200 |
| 2023/03/27 | 4,360 | 4,455 | 4,310 | 4,435 | 87,100 |
| 2023/03/24 | 4,275 | 4,290 | 4,235 | 4,280 | 18,700 |
| 2023/03/23 | 4,110 | 4,275 | 4,100 | 4,275 | 35,400 |
| 2023/03/22 | 4,100 | 4,190 | 4,070 | 4,170 | 37,000 |
| 2023/03/20 | 4,060 | 4,105 | 3,980 | 4,000 | 38,000 |
| 2023/03/17 | 4,140 | 4,155 | 4,080 | 4,110 | 35,500 |
| 2023/03/16 | 4,070 | 4,140 | 4,060 | 4,085 | 34,100 |
| 2023/03/15 | 4,185 | 4,220 | 4,160 | 4,195 | 30,700 |
| 2023/03/14 | 4,185 | 4,185 | 4,055 | 4,105 | 61,100 |
| 2023/03/13 | 4,345 | 4,350 | 4,225 | 4,270 | 74,400 |
| 2023/03/10 | 4,420 | 4,535 | 4,415 | 4,425 | 79,700 |
| 2023/03/09 | 4,380 | 4,470 | 4,365 | 4,445 | 69,900 |
| 2023/03/08 | 4,190 | 4,390 | 4,175 | 4,380 | 65,400 |
| 2023/03/07 | 4,205 | 4,235 | 4,170 | 4,195 | 37,000 |
| 2023/03/06 | 4,230 | 4,230 | 4,180 | 4,225 | 31,500 |
| 2023/03/03 | 4,130 | 4,180 | 4,100 | 4,180 | 45,600 |
| 2023/03/02 | 4,210 | 4,220 | 4,090 | 4,105 | 46,500 |
| 2023/03/01 | 4,100 | 4,190 | 4,080 | 4,185 | 58,700 |
| 2023/02/28 | 4,040 | 4,090 | 4,025 | 4,060 | 39,600 |
| 2023/02/27 | 3,990 | 4,045 | 3,975 | 4,025 | 22,800 |
| 2023/02/24 | 4,000 | 4,045 | 3,970 | 4,015 | 32,500 |
| 2023/02/22 | 3,965 | 3,990 | 3,915 | 3,930 | 43,500 |
| 2023/02/21 | 3,980 | 4,050 | 3,980 | 4,035 | 48,700 |
| 2023/02/20 | 3,930 | 3,965 | 3,890 | 3,955 | 20,600 |
| 2023/02/17 | 3,970 | 3,970 | 3,890 | 3,890 | 17,600 |
| 2023/02/16 | 3,930 | 3,985 | 3,930 | 3,975 | 16,800 |
| 2023/02/15 | 3,985 | 4,000 | 3,910 | 3,930 | 20,000 |
| 2023/02/14 | 3,920 | 3,990 | 3,920 | 3,965 | 27,200 |
| 2023/02/13 | 3,900 | 3,920 | 3,860 | 3,885 | 24,900 |
| 2023/02/10 | 3,990 | 3,990 | 3,910 | 3,920 | 31,700 |
| 2023/02/09 | 4,020 | 4,040 | 3,990 | 3,990 | 39,200 |
| 2023/02/08 | 4,020 | 4,090 | 4,015 | 4,075 | 45,300 |
| 2023/02/07 | 4,020 | 4,075 | 3,995 | 4,010 | 30,300 |
| 2023/02/06 | 4,080 | 4,140 | 3,985 | 4,015 | 42,900 |
| 2023/02/03 | 4,020 | 4,065 | 3,975 | 4,020 | 53,800 |
| 2023/02/02 | 4,045 | 4,135 | 3,950 | 3,985 | 95,000 |
| 2023/02/01 | 4,090 | 4,250 | 4,020 | 4,045 | 226,400 |
| 2023/01/31 | 3,745 | 3,790 | 3,715 | 3,740 | 47,000 |
| 2023/01/30 | 3,765 | 3,765 | 3,715 | 3,720 | 25,500 |
| 2023/01/27 | 3,795 | 3,800 | 3,745 | 3,765 | 28,000 |
| 2023/01/26 | 3,755 | 3,775 | 3,730 | 3,740 | 19,700 |
| 2023/01/25 | 3,700 | 3,760 | 3,695 | 3,740 | 22,200 |
| 2023/01/24 | 3,670 | 3,745 | 3,645 | 3,700 | 38,700 |
| 2023/01/23 | 3,655 | 3,670 | 3,610 | 3,640 | 19,700 |
| 2023/01/20 | 3,525 | 3,605 | 3,520 | 3,595 | 18,100 |
| 2023/01/19 | 3,635 | 3,635 | 3,555 | 3,565 | 32,400 |
| 2023/01/18 | 3,495 | 3,660 | 3,485 | 3,635 | 80,700 |
| 2023/01/17 | 3,460 | 3,530 | 3,460 | 3,495 | 35,500 |
| 2023/01/16 | 3,615 | 3,615 | 3,460 | 3,460 | 48,300 |
| 2023/01/13 | 3,615 | 3,700 | 3,615 | 3,625 | 37,800 |
| 2023/01/12 | 3,690 | 3,715 | 3,630 | 3,630 | 39,800 |
| 2023/01/11 | 3,620 | 3,720 | 3,615 | 3,690 | 67,300 |
| 2023/01/10 | 3,610 | 3,655 | 3,575 | 3,585 | 46,400 |
| 2023/01/06 | 3,620 | 3,655 | 3,550 | 3,610 | 105,700 |
| 2023/01/05 | 3,660 | 3,730 | 3,650 | 3,665 | 27,800 |
| 2023/01/04 | 3,825 | 3,825 | 3,695 | 3,695 | 31,400 |