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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/07 | 6,180 | 6,470 | 6,110 | 6,280 | 193,900 |
| 2025/10/06 | 6,000 | 6,040 | 5,750 | 5,880 | 119,000 |
| 2025/10/03 | 5,750 | 5,850 | 5,680 | 5,830 | 54,500 |
| 2025/10/02 | 5,400 | 5,690 | 5,400 | 5,670 | 54,900 |
| 2025/10/01 | 5,500 | 5,560 | 5,390 | 5,400 | 59,400 |
| 2025/09/30 | 5,560 | 5,690 | 5,560 | 5,590 | 33,500 |
| 2025/09/29 | 5,790 | 5,800 | 5,590 | 5,610 | 36,800 |
| 2025/09/26 | 5,790 | 5,870 | 5,670 | 5,800 | 88,600 |
| 2025/09/25 | 5,750 | 5,790 | 5,710 | 5,790 | 27,800 |
| 2025/09/24 | 5,740 | 5,820 | 5,710 | 5,750 | 36,000 |
| 2025/09/22 | 5,780 | 5,920 | 5,770 | 5,790 | 43,400 |
| 2025/09/19 | 5,780 | 5,850 | 5,640 | 5,760 | 76,900 |
| 2025/09/18 | 5,770 | 5,850 | 5,690 | 5,730 | 63,000 |
| 2025/09/17 | 5,850 | 5,870 | 5,740 | 5,740 | 68,000 |
| 2025/09/16 | 5,700 | 5,900 | 5,670 | 5,890 | 103,600 |
| 2025/09/12 | 5,660 | 5,710 | 5,570 | 5,630 | 87,500 |
| 2025/09/11 | 5,480 | 5,670 | 5,440 | 5,640 | 121,500 |
| 2025/09/10 | 5,250 | 5,470 | 5,220 | 5,470 | 96,200 |
| 2025/09/09 | 5,380 | 5,390 | 5,160 | 5,190 | 47,600 |
| 2025/09/08 | 5,260 | 5,290 | 5,210 | 5,290 | 29,900 |
| 2025/09/05 | 5,180 | 5,230 | 5,150 | 5,220 | 42,500 |
| 2025/09/04 | 5,140 | 5,190 | 5,110 | 5,170 | 51,900 |
| 2025/09/03 | 5,070 | 5,130 | 5,040 | 5,120 | 52,800 |
| 2025/09/02 | 5,100 | 5,150 | 4,985 | 5,040 | 51,900 |
| 2025/09/01 | 5,180 | 5,190 | 4,960 | 5,050 | 87,200 |
| 2025/08/29 | 5,210 | 5,290 | 5,190 | 5,210 | 48,000 |
| 2025/08/28 | 5,110 | 5,210 | 5,070 | 5,210 | 40,800 |
| 2025/08/27 | 5,130 | 5,150 | 5,060 | 5,120 | 44,300 |
| 2025/08/26 | 5,110 | 5,180 | 5,110 | 5,120 | 34,100 |
| 2025/08/25 | 5,170 | 5,240 | 5,120 | 5,160 | 50,700 |
| 2025/08/22 | 5,050 | 5,170 | 5,050 | 5,110 | 42,000 |
| 2025/08/21 | 5,040 | 5,100 | 5,010 | 5,060 | 37,700 |
| 2025/08/20 | 5,200 | 5,200 | 5,050 | 5,050 | 66,400 |
| 2025/08/19 | 5,180 | 5,270 | 5,180 | 5,210 | 71,300 |
| 2025/08/18 | 5,280 | 5,280 | 5,130 | 5,150 | 51,900 |
| 2025/08/15 | 5,250 | 5,280 | 5,150 | 5,220 | 76,400 |
| 2025/08/14 | 5,200 | 5,320 | 5,190 | 5,210 | 63,500 |
| 2025/08/13 | 5,180 | 5,290 | 5,170 | 5,210 | 100,900 |
| 2025/08/12 | 5,130 | 5,240 | 5,120 | 5,160 | 77,500 |
| 2025/08/08 | 5,070 | 5,170 | 5,040 | 5,090 | 71,800 |
| 2025/08/07 | 5,110 | 5,160 | 5,040 | 5,040 | 61,700 |
| 2025/08/06 | 5,110 | 5,140 | 5,040 | 5,110 | 59,500 |
| 2025/08/05 | 5,060 | 5,220 | 5,010 | 5,150 | 88,100 |
| 2025/08/04 | 5,020 | 5,160 | 5,020 | 5,070 | 80,000 |
| 2025/08/01 | 5,280 | 5,350 | 5,140 | 5,200 | 128,200 |
| 2025/07/31 | 5,530 | 5,610 | 5,280 | 5,350 | 268,500 |
| 2025/07/30 | 5,260 | 5,610 | 5,190 | 5,480 | 760,500 |
| 2025/07/29 | 4,795 | 5,010 | 4,770 | 5,010 | 324,900 |
| 2025/07/28 | 4,255 | 4,360 | 4,190 | 4,305 | 117,800 |
| 2025/07/25 | 4,305 | 4,305 | 4,215 | 4,215 | 60,800 |
| 2025/07/24 | 4,330 | 4,390 | 4,260 | 4,320 | 75,200 |
| 2025/07/23 | 4,075 | 4,320 | 4,075 | 4,305 | 122,500 |
| 2025/07/22 | 4,040 | 4,140 | 4,000 | 4,035 | 39,500 |
| 2025/07/18 | 4,080 | 4,150 | 4,045 | 4,105 | 46,900 |
| 2025/07/17 | 3,970 | 4,055 | 3,970 | 4,045 | 45,000 |
| 2025/07/16 | 4,050 | 4,080 | 3,960 | 3,990 | 49,000 |
| 2025/07/15 | 3,900 | 4,080 | 3,850 | 4,070 | 94,300 |
| 2025/07/14 | 3,945 | 3,945 | 3,865 | 3,865 | 79,400 |
| 2025/07/11 | 3,995 | 4,065 | 3,930 | 3,955 | 77,900 |
| 2025/07/10 | 4,050 | 4,070 | 3,995 | 4,025 | 93,800 |
| 2025/07/09 | 4,140 | 4,150 | 4,045 | 4,050 | 41,500 |
| 2025/07/08 | 4,030 | 4,105 | 4,020 | 4,075 | 64,600 |
| 2025/07/07 | 4,155 | 4,165 | 4,050 | 4,065 | 75,300 |
| 2025/07/04 | 4,320 | 4,320 | 4,190 | 4,195 | 47,800 |
| 2025/07/03 | 4,270 | 4,310 | 4,225 | 4,310 | 75,000 |
| 2025/07/02 | 4,300 | 4,395 | 4,185 | 4,220 | 69,000 |
| 2025/07/01 | 4,405 | 4,420 | 4,320 | 4,360 | 60,900 |
| 2025/06/30 | 4,485 | 4,500 | 4,405 | 4,405 | 112,700 |
| 2025/06/27 | 4,385 | 4,495 | 4,320 | 4,405 | 108,200 |
| 2025/06/26 | 4,250 | 4,385 | 4,250 | 4,315 | 57,400 |
| 2025/06/25 | 4,320 | 4,375 | 4,250 | 4,280 | 70,400 |
| 2025/06/24 | 4,480 | 4,480 | 4,265 | 4,265 | 98,300 |
| 2025/06/23 | 4,300 | 4,455 | 4,230 | 4,435 | 154,300 |
| 2025/06/20 | 4,370 | 4,490 | 4,295 | 4,340 | 194,400 |
| 2025/06/19 | 4,220 | 4,445 | 4,210 | 4,430 | 184,600 |
| 2025/06/18 | 4,005 | 4,310 | 3,965 | 4,290 | 224,200 |
| 2025/06/17 | 3,705 | 4,075 | 3,705 | 4,075 | 176,200 |
| 2025/06/16 | 3,700 | 3,740 | 3,700 | 3,700 | 35,400 |
| 2025/06/13 | 3,815 | 3,815 | 3,720 | 3,720 | 58,000 |
| 2025/06/12 | 3,860 | 3,865 | 3,780 | 3,815 | 57,700 |
| 2025/06/11 | 3,825 | 3,880 | 3,820 | 3,860 | 53,500 |
| 2025/06/10 | 3,775 | 3,860 | 3,745 | 3,785 | 88,800 |
| 2025/06/09 | 3,715 | 3,780 | 3,685 | 3,725 | 53,500 |
| 2025/06/06 | 3,665 | 3,710 | 3,665 | 3,670 | 43,500 |
| 2025/06/05 | 3,705 | 3,745 | 3,690 | 3,690 | 35,600 |
| 2025/06/04 | 3,735 | 3,755 | 3,710 | 3,710 | 41,000 |
| 2025/06/03 | 3,750 | 3,750 | 3,700 | 3,710 | 45,400 |