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
2026/08/10 10,350 10,680 10,260 10,600 165,100
2026/08/07 10,920 11,090 10,060 10,180 279,200
2026/08/06 12,100 12,140 11,210 11,220 267,000
2026/08/05 12,330 12,440 11,760 12,400 250,100
2026/08/04 11,520 11,910 11,350 11,450 243,900
2026/08/03 11,110 11,640 10,530 11,220 323,900
2026/07/31 11,800 12,230 11,090 11,380 464,600
2026/07/30 10,270 11,040 9,620 10,310 745,600
2026/07/29 11,900 12,260 10,600 10,870 339,900
2026/07/28 12,260 12,420 11,820 11,950 200,900
2026/07/27 13,450 13,460 12,490 13,030 225,000
2026/07/24 12,680 13,360 12,370 13,150 157,000
2026/07/23 12,640 13,240 12,370 12,750 157,100
2026/07/22 12,820 12,840 12,270 12,370 149,800
2026/07/21 11,470 11,970 11,050 11,970 164,200
2026/07/17 12,030 12,040 10,960 11,400 206,200
2026/07/16 12,600 12,800 12,310 12,630 108,400
2026/07/15 12,570 13,200 12,540 13,030 144,800
2026/07/14 12,220 12,510 11,950 12,470 111,700
2026/07/13 12,550 13,020 12,090 12,470 105,800
2026/07/10 12,840 13,100 12,680 12,730 92,900
2026/07/09 12,530 12,650 12,200 12,250 84,500
2026/07/08 11,780 12,630 11,770 12,030 96,900
2026/07/07 12,660 12,920 12,190 12,380 105,300
2026/07/06 13,040 13,300 12,580 12,950 117,900
2026/07/03 12,120 13,300 11,920 13,300 123,500
2026/07/02 12,780 13,050 12,430 12,950 161,100
2026/07/01 13,360 13,600 13,220 13,380 124,000
2026/06/30 12,950 13,060 12,440 12,680 104,200
2026/06/29 12,910 13,150 12,460 12,870 89,200
2026/06/26 13,280 13,500 12,810 13,170 106,500
2026/06/25 13,500 13,680 13,110 13,370 147,300
2026/06/24 12,330 13,100 12,300 12,930 179,700
2026/06/23 14,350 14,380 12,630 12,630 195,400
2026/06/22 13,810 14,330 13,510 14,160 162,700
2026/06/19 13,750 14,300 13,470 13,520 233,700
2026/06/18 12,950 13,290 12,820 12,970 109,500
2026/06/17 12,100 12,940 12,100 12,790 107,400
2026/06/16 12,300 12,580 11,730 12,280 231,500
2026/06/15 12,520 12,600 11,940 12,300 125,700
2026/06/12 12,120 12,260 11,520 11,920 203,300
2026/06/11 11,130 11,750 10,940 11,650 115,100
2026/06/10 12,260 12,270 11,410 11,660 233,700
2026/06/09 12,200 12,860 11,770 12,860 206,800
2026/06/08 11,890 12,160 11,320 11,880 293,200
2026/06/05 12,980 13,420 12,480 13,210 143,700
2026/06/04 12,810 13,310 12,680 13,310 169,400
2026/06/03 13,690 13,800 12,990 13,010 261,000
2026/06/02 12,850 13,120 12,250 13,010 265,800
2026/06/01 12,170 13,110 11,940 12,950 274,900
2026/05/29 12,500 12,850 12,070 12,070 315,400
2026/05/28 12,020 12,540 11,790 12,450 183,000
2026/05/27 12,760 12,810 12,080 12,320 380,100
2026/05/26 13,800 13,800 12,590 12,640 264,000
2026/05/25 13,740 14,220 13,380 13,800 105,700
2026/05/22 13,110 13,740 13,110 13,550 138,500
2026/05/21 13,080 13,520 12,720 12,980 163,400
2026/05/20 12,940 13,240 12,360 12,780 196,600
2026/05/19 13,650 13,750 12,850 13,120 179,700
2026/05/18 14,150 14,370 13,630 13,950 202,500
2026/05/15 15,600 16,080 13,880 13,880 238,000
2026/05/14 15,980 16,570 15,140 15,350 326,800
2026/05/13 14,520 16,100 14,520 15,650 385,100
2026/05/12 14,690 14,940 14,120 14,520 246,100
2026/05/11 14,100 14,760 14,000 14,210 455,600
2026/05/08 12,980 13,750 12,280 13,750 567,200
2026/05/07 13,710 14,000 12,500 13,280 969,200
2026/05/01 13,110 13,110 13,110 13,110 74,100
2026/04/30 16,600 17,680 16,600 17,110 303,200
2026/04/28 16,780 17,000 16,360 16,570 114,400
2026/04/27 16,920 17,550 16,530 16,640 154,000
2026/04/24 17,000 17,380 16,670 16,860 116,600
2026/04/23 17,100 17,600 16,060 16,600 159,700
2026/04/22 17,250 17,330 16,810 16,940 123,100
2026/04/21 17,230 17,990 17,090 17,590 195,400
2026/04/20 16,590 17,270 16,510 17,220 122,900
2026/04/17 16,990 17,000 16,410 16,600 140,100
2026/04/16 17,030 17,340 16,600 17,020 205,200
2026/04/15 15,990 17,600 15,820 16,660 479,500
2026/04/14 15,500 16,200 15,500 15,780 217,800
2026/04/13 14,840 15,320 14,680 14,850 128,200
2026/04/10 14,410 15,300 14,230 15,240 216,300
2026/04/09 14,200 14,240 13,750 14,200 90,700
2026/04/08 13,720 14,240 13,690 14,240 175,800
2026/04/07 12,880 12,890 12,540 12,680 83,300
2026/04/06 12,360 13,060 12,330 12,880 113,800
2026/04/03 12,320 12,560 12,260 12,550 111,800
2026/03/27 13,050 13,110 12,300 12,590 286,000
2026/03/26 14,710 14,940 13,600 13,650 195,100
2026/03/25 15,000 15,280 14,660 14,980 103,000
2026/03/24 14,460 14,610 13,920 14,200 128,300
2026/03/23 13,950 14,180 13,390 13,860 139,500
2026/03/19 14,630 15,090 14,540 14,630 228,000
2026/03/18 14,930 15,200 14,620 15,000 140,100
2026/03/17 16,230 16,250 14,170 14,180 208,600
2026/03/16 15,750 16,060 15,360 15,830 127,300
2026/03/13 14,710 15,920 14,620 15,850 254,700
2026/03/12 15,500 15,720 14,670 15,110 158,600
2026/03/11 15,780 16,230 15,310 15,900 242,200
2026/03/10 14,500 15,740 14,430 15,520 235,000
2026/03/09 13,870 14,360 13,110 13,830 305,200
2026/03/06 14,880 15,720 14,600 15,570 167,600
2026/03/05 14,470 16,090 14,430 15,280 306,600
2026/03/04 13,760 14,180 13,180 13,670 175,500
2026/03/03 14,490 15,440 14,270 14,280 239,800
2026/03/02 13,650 14,600 13,400 14,390 106,300
2026/02/27 13,660 14,330 13,600 14,250 102,700
2026/02/26 14,810 14,810 13,710 14,260 195,000
2026/02/25 14,670 14,770 14,240 14,510 134,600
2026/02/24 14,500 15,390 14,450 14,700 233,500
2026/02/20 13,550 14,640 13,510 14,390 126,000
2026/02/19 14,000 14,160 13,600 13,850 139,400
2026/02/18 13,670 14,440 13,580 14,130 187,300
2026/02/17 13,270 13,560 12,950 13,370 83,900
2026/02/16 13,700 13,780 13,110 13,160 105,800
2026/02/13 13,700 13,940 13,250 13,480 105,600
2026/02/12 13,590 13,950 13,460 13,740 120,200
2026/02/10 13,720 13,890 13,200 13,300 218,300
2026/02/09 13,830 14,190 13,520 13,780 216,200
2026/02/06 12,240 13,660 12,240 13,230 446,000
2026/02/05 12,060 12,990 11,950 12,350 393,400
2026/02/04 11,290 12,120 11,190 12,100 285,100
2026/02/03 11,250 11,760 10,730 11,350 474,500
2026/02/02 10,560 10,560 10,260 10,560 450,900
2026/01/30 9,420 9,490 9,020 9,060 181,300
2026/01/29 9,470 9,470 8,950 9,270 159,700
2026/01/28 9,440 9,500 8,940 9,020 132,500
2026/01/27 9,190 9,320 9,030 9,320 81,500
2026/01/26 9,340 9,450 9,180 9,260 80,300
2026/01/23 9,450 9,770 9,270 9,560 97,300
2026/01/22 9,150 9,880 9,150 9,550 313,600
2026/01/21 8,640 8,890 8,640 8,890 71,700
2026/01/20 9,090 9,150 8,760 8,920 87,300
2026/01/19 9,270 9,310 8,960 9,190 64,600
2026/01/16 9,290 9,470 9,140 9,420 115,200
2026/01/15 8,810 9,070 8,800 8,990 57,800
2026/01/14 8,810 9,190 8,790 8,950 114,500
2026/01/13 8,990 8,990 8,700 8,740 102,100
2026/01/09 8,870 8,900 8,550 8,690 86,200
2026/01/08 9,070 9,160 8,820 8,870 110,400
2026/01/07 9,150 9,350 9,120 9,170 75,600
2026/01/06 9,590 9,600 9,020 9,150 84,800
2026/01/05 9,440 9,550 9,210 9,480 109,600
2025/12/30 9,320 9,360 9,220 9,290 48,200
2025/12/29 9,240 9,430 9,240 9,400 47,800
2025/12/26 9,320 9,390 9,240 9,290 37,000
2025/12/25 9,490 9,540 9,340 9,360 47,900
2025/12/24 9,430 9,640 9,350 9,480 79,500
2025/12/23 9,430 9,490 9,210 9,280 85,500
2025/12/22 9,270 9,640 9,220 9,450 137,700
2025/12/19 8,800 8,980 8,710 8,900 78,100
2025/12/18 8,900 9,040 8,730 8,730 129,900
2025/12/17 8,690 9,200 8,480 9,050 143,400
2025/12/16 9,200 9,210 8,700 8,830 235,500
2025/12/15 9,330 9,490 9,230 9,290 142,100
2025/12/12 9,930 9,930 9,570 9,630 110,700
2025/12/11 10,030 10,240 9,700 9,780 101,700
2025/12/10 10,220 10,390 9,930 9,930 133,400
2025/12/09 10,150 10,400 10,060 10,320 88,100
2025/12/08 10,050 10,330 9,870 10,180 155,500
2025/12/05 9,900 10,120 9,900 9,970 67,200
2025/12/04 10,000 10,100 9,880 9,930 97,700
2025/12/03 9,850 10,120 9,780 10,080 221,700
2025/12/02 9,850 10,150 9,550 9,610 260,200
2025/12/01 9,610 9,970 9,520 9,880 180,300
2025/11/28 9,620 9,900 9,460 9,600 215,200
2025/11/27 9,090 9,840 9,010 9,670 248,700
2025/11/26 8,520 9,160 8,410 9,160 258,500
2025/11/25 8,210 8,470 8,170 8,370 119,400
2025/11/21 8,310 8,380 7,970 7,990 163,100
2025/11/20 8,920 9,220 8,670 8,880 215,400
2025/11/19 8,540 8,550 8,150 8,210 101,800
2025/11/18 9,150 9,190 8,470 8,540 163,000
2025/11/17 9,020 9,290 8,980 9,270 99,000
2025/11/14 9,290 9,330 8,830 8,910 139,100
2025/11/13 8,880 9,380 8,760 9,360 146,100
2025/11/12 8,700 8,850 8,550 8,850 112,300
2025/11/11 8,720 8,960 8,620 8,780 146,200
2025/11/10 8,490 8,850 8,490 8,710 93,600
2025/11/07 8,390 8,750 8,370 8,490 157,800
2025/11/06 8,650 8,690 8,420 8,500 143,600
2025/11/05 8,020 8,370 7,710 8,350 219,000
2025/11/04 8,740 9,040 8,410 8,560 346,500
2025/10/31 7,740 8,140 7,690 8,140 111,700
2025/10/30 7,670 7,960 7,670 7,820 137,800
2025/10/29 7,860 8,250 7,660 7,820 458,100
2025/10/28 7,710 7,710 7,530 7,710 470,200
2025/10/27 6,650 6,790 6,610 6,710 70,800
2025/10/24 6,300 6,800 6,300 6,650 187,500
2025/10/23 6,050 6,320 6,040 6,300 63,700
2025/10/22 6,300 6,310 6,120 6,190 55,800
2025/10/21 6,380 6,380 6,220 6,230 52,100
2025/10/20 6,180 6,330 6,140 6,300 37,000
2025/10/17 6,150 6,160 6,020 6,120 55,300
2025/10/16 6,120 6,190 6,070 6,150 36,000
2025/10/15 5,820 6,070 5,820 6,060 61,400
2025/10/14 6,020 6,070 5,750 5,780 103,500
2025/10/10 6,200 6,230 6,060 6,120 82,000
2025/10/09 6,230 6,490 6,230 6,340 136,000
2025/10/08 6,230 6,250 6,100 6,190 107,300

このページの先頭へ