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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,850 | 3,895 | 3,715 | 3,750 | 76,800 |
| 2025/05/30 | 3,860 | 3,890 | 3,845 | 3,855 | 52,900 |
| 2025/05/29 | 3,875 | 3,935 | 3,860 | 3,920 | 55,600 |
| 2025/05/28 | 3,800 | 3,855 | 3,785 | 3,830 | 57,800 |
| 2025/05/27 | 3,745 | 3,770 | 3,705 | 3,765 | 44,600 |
| 2025/05/26 | 3,690 | 3,805 | 3,690 | 3,760 | 45,400 |
| 2025/05/23 | 3,705 | 3,720 | 3,665 | 3,675 | 48,200 |
| 2025/05/22 | 3,655 | 3,705 | 3,650 | 3,680 | 36,600 |
| 2025/05/21 | 3,735 | 3,770 | 3,700 | 3,700 | 33,300 |
| 2025/05/20 | 3,750 | 3,820 | 3,720 | 3,735 | 47,400 |
| 2025/05/19 | 3,810 | 3,830 | 3,740 | 3,750 | 52,900 |
| 2025/05/16 | 3,860 | 3,880 | 3,805 | 3,835 | 44,800 |
| 2025/05/15 | 3,865 | 3,900 | 3,845 | 3,895 | 38,500 |
| 2025/05/14 | 3,970 | 3,975 | 3,875 | 3,930 | 62,500 |
| 2025/05/13 | 3,995 | 4,050 | 3,910 | 3,935 | 103,300 |
| 2025/05/12 | 3,865 | 3,935 | 3,860 | 3,935 | 74,800 |
| 2025/05/09 | 3,725 | 3,915 | 3,705 | 3,880 | 170,400 |
| 2025/05/08 | 3,650 | 3,700 | 3,615 | 3,680 | 181,800 |
| 2025/05/07 | 3,770 | 3,805 | 3,690 | 3,720 | 104,500 |
| 2025/05/02 | 3,800 | 3,820 | 3,625 | 3,770 | 232,100 |
| 2025/05/01 | 3,900 | 3,945 | 3,720 | 3,770 | 414,400 |
| 2025/04/30 | 4,055 | 4,085 | 4,010 | 4,045 | 81,700 |
| 2025/04/28 | 4,080 | 4,100 | 3,985 | 3,995 | 63,000 |
| 2025/04/25 | 3,935 | 4,030 | 3,935 | 4,010 | 73,600 |
| 2025/04/24 | 3,935 | 4,000 | 3,900 | 3,925 | 86,700 |
| 2025/04/23 | 3,830 | 3,900 | 3,795 | 3,875 | 108,200 |
| 2025/04/22 | 3,795 | 3,840 | 3,705 | 3,710 | 84,400 |
| 2025/04/21 | 3,790 | 3,840 | 3,750 | 3,810 | 62,700 |
| 2025/04/18 | 3,805 | 3,905 | 3,805 | 3,810 | 62,200 |
| 2025/04/17 | 3,795 | 3,835 | 3,775 | 3,820 | 61,300 |
| 2025/04/16 | 3,890 | 3,935 | 3,730 | 3,815 | 59,300 |
| 2025/04/15 | 3,980 | 3,990 | 3,910 | 3,910 | 38,300 |
| 2025/04/14 | 3,940 | 4,005 | 3,865 | 3,910 | 89,700 |
| 2025/04/11 | 3,710 | 3,875 | 3,620 | 3,870 | 100,900 |
| 2025/04/10 | 3,885 | 3,935 | 3,845 | 3,915 | 161,400 |
| 2025/04/09 | 3,590 | 3,590 | 3,375 | 3,465 | 183,100 |
| 2025/04/08 | 3,530 | 3,775 | 3,530 | 3,685 | 135,700 |
| 2025/04/07 | 3,315 | 3,475 | 3,240 | 3,250 | 236,900 |
| 2025/04/04 | 3,915 | 4,015 | 3,640 | 3,805 | 268,900 |
| 2025/04/03 | 4,090 | 4,220 | 4,085 | 4,195 | 156,500 |
| 2025/04/02 | 4,310 | 4,370 | 4,235 | 4,370 | 108,000 |
| 2025/04/01 | 4,285 | 4,355 | 4,235 | 4,320 | 79,900 |
| 2025/03/31 | 4,300 | 4,345 | 4,185 | 4,325 | 185,800 |
| 2025/03/28 | 4,590 | 4,625 | 4,490 | 4,495 | 73,000 |
| 2025/03/27 | 4,600 | 4,615 | 4,515 | 4,600 | 86,300 |
| 2025/03/26 | 4,650 | 4,660 | 4,565 | 4,630 | 110,900 |
| 2025/03/25 | 4,680 | 4,700 | 4,580 | 4,630 | 75,100 |
| 2025/03/24 | 4,735 | 4,775 | 4,660 | 4,660 | 52,200 |
| 2025/03/21 | 4,760 | 4,800 | 4,720 | 4,735 | 51,800 |
| 2025/03/19 | 4,795 | 4,850 | 4,755 | 4,755 | 52,300 |
| 2025/03/18 | 4,775 | 4,805 | 4,710 | 4,790 | 65,600 |
| 2025/03/17 | 4,705 | 4,805 | 4,655 | 4,705 | 79,600 |
| 2025/03/14 | 4,615 | 4,680 | 4,545 | 4,565 | 137,300 |
| 2025/03/13 | 4,730 | 4,855 | 4,665 | 4,685 | 78,300 |
| 2025/03/12 | 4,750 | 4,855 | 4,645 | 4,675 | 90,000 |
| 2025/03/11 | 4,760 | 4,785 | 4,650 | 4,755 | 126,600 |
| 2025/03/10 | 4,710 | 4,895 | 4,610 | 4,865 | 128,600 |
| 2025/03/07 | 4,900 | 4,920 | 4,770 | 4,780 | 120,400 |
| 2025/03/06 | 5,100 | 5,130 | 4,940 | 4,970 | 134,600 |
| 2025/03/05 | 4,995 | 5,140 | 4,975 | 5,050 | 147,100 |
| 2025/03/04 | 4,900 | 5,030 | 4,870 | 4,925 | 139,800 |
| 2025/03/03 | 4,905 | 5,100 | 4,905 | 5,050 | 122,600 |
| 2025/02/28 | 4,930 | 4,945 | 4,765 | 4,845 | 358,900 |
| 2025/02/27 | 4,975 | 5,030 | 4,895 | 5,030 | 103,500 |
| 2025/02/26 | 5,020 | 5,040 | 4,830 | 4,940 | 152,800 |
| 2025/02/25 | 4,840 | 5,100 | 4,840 | 5,020 | 150,700 |
| 2025/02/21 | 4,845 | 5,220 | 4,765 | 4,980 | 372,800 |
| 2025/02/20 | 4,890 | 4,915 | 4,655 | 4,795 | 271,600 |
| 2025/02/19 | 4,615 | 4,980 | 4,530 | 4,915 | 372,900 |
| 2025/02/18 | 4,330 | 4,875 | 4,315 | 4,745 | 634,900 |
| 2025/02/17 | 4,195 | 4,480 | 4,155 | 4,330 | 225,200 |
| 2025/02/14 | 4,270 | 4,305 | 4,190 | 4,190 | 95,600 |
| 2025/02/13 | 4,160 | 4,370 | 4,150 | 4,265 | 147,700 |
| 2025/02/12 | 4,315 | 4,315 | 4,090 | 4,140 | 186,500 |
| 2025/02/10 | 4,350 | 4,350 | 4,265 | 4,290 | 105,800 |
| 2025/02/07 | 4,430 | 4,490 | 4,375 | 4,400 | 114,900 |
| 2025/02/06 | 4,185 | 4,510 | 4,180 | 4,435 | 318,500 |
| 2025/02/05 | 4,255 | 4,320 | 4,165 | 4,170 | 239,200 |
| 2025/02/04 | 4,400 | 4,470 | 4,235 | 4,255 | 406,700 |
| 2025/02/03 | 4,500 | 4,530 | 4,390 | 4,430 | 505,200 |
| 2025/01/31 | 5,440 | 5,490 | 5,340 | 5,380 | 123,800 |
| 2025/01/30 | 5,230 | 5,380 | 5,200 | 5,340 | 109,000 |
| 2025/01/29 | 5,390 | 5,460 | 5,180 | 5,330 | 126,800 |
| 2025/01/28 | 5,250 | 5,360 | 5,190 | 5,340 | 88,500 |
| 2025/01/27 | 5,420 | 5,470 | 5,320 | 5,410 | 111,000 |
| 2025/01/24 | 5,270 | 5,470 | 5,170 | 5,370 | 107,000 |
| 2025/01/23 | 5,250 | 5,330 | 5,180 | 5,300 | 115,800 |
| 2025/01/22 | 4,980 | 5,360 | 4,965 | 5,240 | 224,200 |
| 2025/01/21 | 4,945 | 4,985 | 4,830 | 4,910 | 95,700 |
| 2025/01/20 | 4,690 | 4,950 | 4,665 | 4,935 | 123,300 |
| 2025/01/17 | 4,615 | 4,685 | 4,615 | 4,650 | 69,100 |
| 2025/01/16 | 4,685 | 4,740 | 4,590 | 4,615 | 93,300 |
| 2025/01/15 | 4,680 | 4,780 | 4,645 | 4,685 | 105,000 |
| 2025/01/14 | 4,740 | 4,760 | 4,635 | 4,650 | 134,200 |
| 2025/01/10 | 4,875 | 4,970 | 4,775 | 4,775 | 99,200 |
| 2025/01/09 | 4,890 | 5,070 | 4,855 | 4,890 | 169,100 |
| 2025/01/08 | 4,975 | 4,990 | 4,855 | 4,890 | 130,100 |
| 2025/01/07 | 4,980 | 5,040 | 4,890 | 5,030 | 139,600 |
| 2025/01/06 | 4,915 | 4,945 | 4,865 | 4,935 | 91,900 |
| 2024/12/30 | 4,935 | 4,935 | 4,860 | 4,875 | 74,000 |
| 2024/12/27 | 4,900 | 4,985 | 4,900 | 4,955 | 61,300 |
| 2024/12/26 | 4,870 | 4,930 | 4,850 | 4,890 | 89,300 |
| 2024/12/25 | 4,975 | 4,980 | 4,835 | 4,870 | 52,800 |
| 2024/12/24 | 4,945 | 4,990 | 4,910 | 4,975 | 81,800 |
| 2024/12/23 | 4,850 | 4,890 | 4,795 | 4,885 | 120,200 |
| 2024/12/20 | 4,900 | 4,925 | 4,820 | 4,820 | 117,900 |
| 2024/12/19 | 4,770 | 4,910 | 4,760 | 4,885 | 97,400 |
| 2024/12/18 | 4,990 | 5,030 | 4,910 | 4,910 | 86,400 |
| 2024/12/17 | 5,060 | 5,090 | 4,935 | 4,995 | 69,400 |
| 2024/12/16 | 4,975 | 5,160 | 4,945 | 5,100 | 143,700 |
| 2024/12/13 | 5,000 | 5,030 | 4,920 | 4,920 | 156,800 |
| 2024/12/12 | 5,170 | 5,190 | 5,050 | 5,070 | 108,500 |
| 2024/12/11 | 5,110 | 5,140 | 5,060 | 5,130 | 54,600 |
| 2024/12/10 | 5,160 | 5,230 | 5,120 | 5,130 | 77,400 |
| 2024/12/09 | 5,250 | 5,300 | 5,210 | 5,250 | 60,600 |
| 2024/12/06 | 5,250 | 5,380 | 5,170 | 5,240 | 100,000 |
| 2024/12/05 | 5,400 | 5,430 | 5,280 | 5,280 | 54,300 |
| 2024/12/04 | 5,380 | 5,420 | 5,260 | 5,300 | 104,200 |
| 2024/12/03 | 5,240 | 5,440 | 5,240 | 5,380 | 87,100 |
| 2024/12/02 | 5,320 | 5,360 | 5,230 | 5,230 | 58,400 |
| 2024/11/29 | 5,320 | 5,380 | 5,290 | 5,320 | 31,000 |
| 2024/11/28 | 5,240 | 5,410 | 5,240 | 5,390 | 44,000 |
| 2024/11/27 | 5,340 | 5,380 | 5,240 | 5,340 | 72,600 |
| 2024/11/26 | 5,490 | 5,500 | 5,280 | 5,320 | 77,600 |
| 2024/11/25 | 5,500 | 5,550 | 5,410 | 5,490 | 64,700 |
| 2024/11/22 | 5,460 | 5,520 | 5,420 | 5,470 | 56,100 |
| 2024/11/21 | 5,390 | 5,450 | 5,320 | 5,430 | 82,900 |
| 2024/11/20 | 5,470 | 5,490 | 5,390 | 5,390 | 94,900 |
| 2024/11/19 | 5,530 | 5,580 | 5,480 | 5,500 | 58,900 |
| 2024/11/18 | 5,500 | 5,610 | 5,450 | 5,490 | 55,700 |
| 2024/11/15 | 5,330 | 5,590 | 5,330 | 5,550 | 81,300 |
| 2024/11/14 | 5,600 | 5,630 | 5,370 | 5,390 | 95,100 |
| 2024/11/13 | 5,470 | 5,580 | 5,450 | 5,510 | 86,500 |
| 2024/11/12 | 5,660 | 5,700 | 5,570 | 5,570 | 89,400 |
| 2024/11/11 | 5,790 | 5,840 | 5,620 | 5,700 | 89,800 |
| 2024/11/08 | 5,720 | 5,830 | 5,590 | 5,730 | 191,900 |
| 2024/11/07 | 5,490 | 5,670 | 5,430 | 5,520 | 266,100 |
| 2024/11/06 | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 |
| 2024/11/05 | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 |
| 2024/11/01 | 6,040 | 6,050 | 5,940 | 5,940 | 225,700 |
| 2024/10/31 | 6,930 | 6,970 | 6,770 | 6,940 | 140,900 |
| 2024/10/30 | 6,670 | 6,930 | 6,630 | 6,920 | 113,600 |
| 2024/10/29 | 6,500 | 6,610 | 6,450 | 6,600 | 55,300 |
| 2024/10/28 | 6,350 | 6,540 | 6,270 | 6,520 | 59,500 |
| 2024/10/25 | 6,430 | 6,430 | 6,260 | 6,320 | 71,600 |
| 2024/10/24 | 6,420 | 6,530 | 6,420 | 6,440 | 63,700 |
| 2024/10/23 | 6,620 | 6,660 | 6,480 | 6,540 | 47,000 |
| 2024/10/22 | 6,750 | 6,770 | 6,600 | 6,640 | 62,300 |
| 2024/10/21 | 6,840 | 6,970 | 6,800 | 6,800 | 50,100 |
| 2024/10/18 | 6,860 | 6,930 | 6,800 | 6,880 | 47,900 |
| 2024/10/17 | 6,780 | 6,820 | 6,690 | 6,790 | 61,100 |
| 2024/10/16 | 6,860 | 6,990 | 6,720 | 6,870 | 109,500 |
| 2024/10/15 | 6,930 | 7,120 | 6,890 | 7,110 | 107,100 |
| 2024/10/11 | 6,790 | 6,970 | 6,780 | 6,850 | 76,700 |
| 2024/10/10 | 6,970 | 7,040 | 6,790 | 6,790 | 91,600 |
| 2024/10/09 | 6,850 | 6,900 | 6,710 | 6,810 | 83,700 |
| 2024/10/08 | 6,660 | 6,950 | 6,660 | 6,800 | 157,600 |
| 2024/10/07 | 6,630 | 6,840 | 6,620 | 6,760 | 144,200 |
| 2024/10/04 | 6,620 | 6,630 | 6,410 | 6,480 | 82,700 |
| 2024/10/03 | 6,600 | 6,710 | 6,520 | 6,620 | 86,900 |
| 2024/10/02 | 6,500 | 6,570 | 6,440 | 6,440 | 75,800 |
| 2024/10/01 | 6,510 | 6,680 | 6,500 | 6,640 | 74,800 |
| 2024/09/30 | 6,540 | 6,640 | 6,460 | 6,500 | 86,600 |
| 2024/09/27 | 6,730 | 6,910 | 6,680 | 6,800 | 106,700 |
| 2024/09/26 | 6,580 | 6,720 | 6,580 | 6,700 | 73,600 |
| 2024/09/25 | 6,600 | 6,600 | 6,440 | 6,540 | 73,500 |
| 2024/09/24 | 6,610 | 6,610 | 6,420 | 6,550 | 96,800 |
| 2024/09/20 | 6,400 | 6,560 | 6,340 | 6,510 | 114,900 |
| 2024/09/19 | 6,260 | 6,280 | 6,160 | 6,200 | 77,700 |
| 2024/09/18 | 5,990 | 6,140 | 5,970 | 6,120 | 107,100 |
| 2024/09/17 | 6,110 | 6,110 | 5,770 | 5,850 | 100,900 |
| 2024/09/13 | 6,160 | 6,310 | 6,030 | 6,080 | 108,000 |
| 2024/09/12 | 6,140 | 6,220 | 6,070 | 6,160 | 71,100 |
| 2024/09/11 | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 |
| 2024/09/10 | 6,090 | 6,160 | 5,900 | 6,010 | 92,300 |
| 2024/09/09 | 5,940 | 6,060 | 5,820 | 6,010 | 228,500 |
| 2024/09/06 | 6,430 | 6,520 | 6,200 | 6,220 | 140,400 |
| 2024/09/05 | 6,300 | 6,540 | 6,280 | 6,380 | 105,900 |
| 2024/09/04 | 6,670 | 6,680 | 6,330 | 6,400 | 285,300 |
| 2024/09/03 | 7,010 | 7,080 | 6,830 | 6,910 | 132,600 |
| 2024/09/02 | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 |
| 2024/08/30 | 7,100 | 7,140 | 6,940 | 7,080 | 245,800 |
| 2024/08/29 | 7,470 | 7,510 | 7,040 | 7,050 | 324,000 |
| 2024/08/28 | 7,890 | 7,890 | 7,540 | 7,710 | 163,600 |
| 2024/08/27 | 8,020 | 8,100 | 7,940 | 7,970 | 74,800 |
| 2024/08/26 | 8,450 | 8,470 | 8,080 | 8,130 | 76,800 |
| 2024/08/23 | 8,230 | 8,620 | 8,230 | 8,480 | 67,900 |
| 2024/08/22 | 8,620 | 8,620 | 8,290 | 8,310 | 81,900 |
| 2024/08/21 | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 |
| 2024/08/20 | 8,670 | 8,820 | 8,550 | 8,700 | 84,400 |
| 2024/08/19 | 8,740 | 8,970 | 8,560 | 8,640 | 101,700 |