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 |
|---|---|---|---|---|---|
| 2024/05/01 | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 |
| 2024/04/30 | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 |
| 2024/04/26 | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 |
| 2024/04/25 | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 |
| 2024/04/24 | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 |
| 2024/04/23 | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 |
| 2024/04/22 | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 |
| 2024/04/19 | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 |
| 2024/04/18 | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 |
| 2024/04/17 | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 |
| 2024/04/16 | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 |
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | 251,300 |
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | 210,400 |
| 2024/02/14 | 9,490 | 9,940 | 9,400 | 9,840 | 282,200 |
| 2024/02/13 | 10,320 | 10,540 | 9,580 | 9,790 | 399,700 |
| 2024/02/09 | 10,890 | 11,320 | 10,040 | 10,040 | 492,400 |
| 2024/02/08 | 10,890 | 11,050 | 10,460 | 10,890 | 283,900 |
| 2024/02/07 | 10,810 | 11,000 | 10,160 | 10,890 | 513,500 |
| 2024/02/06 | 10,750 | 11,190 | 10,700 | 11,110 | 250,200 |
| 2024/02/05 | 11,300 | 11,580 | 10,630 | 10,700 | 416,400 |
| 2024/02/02 | 10,260 | 11,150 | 10,260 | 11,140 | 819,000 |
| 2024/02/01 | 11,260 | 11,300 | 9,670 | 9,860 | 1,191,600 |
| 2024/01/31 | 11,910 | 12,280 | 11,710 | 12,160 | 304,100 |
| 2024/01/30 | 12,240 | 12,440 | 11,880 | 12,210 | 357,500 |
| 2024/01/29 | 12,000 | 12,120 | 11,680 | 11,940 | 291,300 |
| 2024/01/26 | 12,500 | 12,550 | 12,110 | 12,340 | 324,100 |
| 2024/01/25 | 13,150 | 13,290 | 12,870 | 13,060 | 216,200 |
| 2024/01/24 | 13,310 | 13,440 | 12,910 | 13,150 | 214,000 |
| 2024/01/23 | 14,390 | 14,390 | 13,480 | 13,520 | 305,400 |
| 2024/01/22 | 14,860 | 15,040 | 14,200 | 14,510 | 231,200 |
| 2024/01/19 | 13,650 | 14,390 | 13,400 | 14,260 | 423,100 |
| 2024/01/18 | 12,100 | 13,290 | 12,100 | 13,260 | 277,600 |
| 2024/01/17 | 12,420 | 12,740 | 12,190 | 12,350 | 231,100 |
| 2024/01/16 | 12,720 | 12,840 | 12,090 | 12,120 | 206,200 |
| 2024/01/15 | 13,400 | 13,400 | 12,650 | 12,650 | 256,500 |
| 2024/01/12 | 13,600 | 13,640 | 12,970 | 13,180 | 195,900 |
| 2024/01/11 | 13,220 | 13,530 | 13,050 | 13,330 | 236,400 |
| 2024/01/10 | 12,850 | 13,360 | 12,660 | 13,120 | 330,700 |
| 2024/01/09 | 11,900 | 12,680 | 11,800 | 12,640 | 308,300 |
| 2024/01/05 | 11,330 | 11,440 | 11,140 | 11,350 | 155,000 |
| 2024/01/04 | 11,400 | 11,550 | 11,300 | 11,330 | 268,600 |