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
1988/12/28 1,860 1,900 1,860 1,900 9,000
1988/12/23 1,890 1,890 1,890 1,890 4,000
1988/12/22 1,880 1,880 1,880 1,880 2,000
1988/12/21 1,900 1,900 1,900 1,900 1,000
1988/12/20 1,890 1,900 1,890 1,900 104,000
1988/12/08 1,900 1,900 1,900 1,900 1,000
1988/12/02 1,900 1,900 1,900 1,900 1,000
1988/12/01 1,950 1,950 1,950 1,950 1,000
1988/11/30 2,000 2,000 1,950 1,950 12,000
1988/11/29 1,900 1,950 1,900 1,950 7,000
1988/11/28 1,780 1,820 1,750 1,810 32,000
1988/11/26 1,690 1,690 1,690 1,690 263,000
1988/11/24 1,680 1,680 1,580 1,580 5,000
1988/11/22 1,680 1,680 1,680 1,680 1,000
1988/11/09 1,700 1,700 1,700 1,700 1,000
1988/11/08 1,700 1,700 1,700 1,700 1,000
1988/11/05 1,720 1,720 1,700 1,700 3,000
1988/11/02 1,700 1,740 1,700 1,740 8,000
1988/10/31 1,700 1,700 1,700 1,700 1,000
1988/10/28 1,700 1,700 1,700 1,700 4,000
1988/10/27 1,700 1,700 1,700 1,700 2,000
1988/10/26 1,720 1,720 1,720 1,720 5,000
1988/10/25 1,750 1,750 1,750 1,750 2,000
1988/10/24 1,750 1,750 1,750 1,750 1,000
1988/10/14 1,840 1,840 1,840 1,840 2,000
1988/10/01 2,040 2,040 2,040 2,040 1,000
1988/09/30 1,930 2,050 1,930 2,050 8,000
1988/09/08 2,000 2,000 2,000 2,000 2,000
1988/09/07 2,000 2,000 2,000 2,000 2,000
1988/09/06 2,040 2,040 2,040 2,040 21,000
1988/09/05 2,010 2,010 2,010 2,010 1,000
1988/08/31 2,050 2,050 2,050 2,050 3,000
1988/08/30 2,010 2,010 2,010 2,010 1,000
1988/08/26 2,050 2,050 2,050 2,050 156,000
1988/08/25 2,050 2,050 2,050 2,050 1,000
1988/08/19 2,050 2,050 2,050 2,050 3,000
1988/08/16 2,050 2,050 2,050 2,050 2,000
1988/08/10 2,200 2,200 2,200 2,200 3,000
1988/08/09 2,200 2,200 2,200 2,200 1,000
1988/08/02 2,300 2,300 2,300 2,300 1,000
1988/08/01 2,350 2,350 2,350 2,350 1,000
1988/07/30 2,300 2,400 2,300 2,400 43,000
1988/07/29 2,290 2,290 2,290 2,290 1,000
1988/07/23 2,290 2,300 2,290 2,300 2,000
1988/07/21 2,290 2,290 2,290 2,290 1,000
1988/07/15 2,340 2,340 2,340 2,340 2,000
1988/07/14 2,250 2,350 2,250 2,340 25,000
1988/07/13 2,240 2,240 2,240 2,240 1,000
1988/07/12 2,260 2,260 2,200 2,260 17,000
1988/07/01 2,280 2,300 2,280 2,300 16,000
1988/06/30 2,280 2,280 2,280 2,280 7,000
1988/06/29 2,220 2,280 2,220 2,280 8,000
1988/06/28 2,260 2,260 2,260 2,260 1,000
1988/06/27 2,280 2,280 2,280 2,280 1,000
1988/06/25 2,280 2,280 2,280 2,280 1,000
1988/06/23 2,290 2,290 2,290 2,290 30,000
1988/06/22 2,290 2,290 2,290 2,290 1,000
1988/06/20 2,340 2,340 2,290 2,290 9,000
1988/06/17 2,350 2,350 2,350 2,350 5,000
1988/06/15 2,340 2,340 2,300 2,300 2,000
1988/06/14 2,350 2,350 2,350 2,350 2,000
1988/06/13 2,350 2,350 2,350 2,350 1,000
1988/06/08 2,390 2,390 2,390 2,390 1,000
1988/06/07 2,380 2,400 2,380 2,400 3,000
1988/06/04 2,350 2,350 2,350 2,350 1,000
1988/06/03 2,400 2,400 2,380 2,380 4,000
1988/06/02 2,400 2,400 2,400 2,400 3,000
1988/06/01 2,400 2,400 2,380 2,400 20,000
1988/05/31 2,400 2,400 2,380 2,380 13,000
1988/05/30 2,400 2,400 2,400 2,400 6,000
1988/05/27 2,380 2,400 2,380 2,400 20,000
1988/05/26 2,360 2,360 2,360 2,360 7,000
1988/05/25 2,380 2,380 2,380 2,380 1,000
1988/05/24 2,380 2,380 2,380 2,380 2,000
1988/05/23 2,350 2,350 2,350 2,350 1,000
1988/05/20 2,390 2,400 2,390 2,400 10,000
1988/05/19 2,410 2,410 2,400 2,400 6,000
1988/05/18 2,410 2,410 2,400 2,400 3,000
1988/05/17 2,440 2,440 2,400 2,400 5,000
1988/05/16 2,450 2,450 2,430 2,440 20,000
1988/05/13 2,380 2,440 2,380 2,440 36,000
1988/05/12 2,350 2,350 2,350 2,350 1,000
1988/05/11 2,400 2,400 2,350 2,350 47,000
1988/05/10 2,360 2,400 2,340 2,400 39,000
1988/05/09 2,350 2,350 2,350 2,350 12,000
1988/05/07 2,300 2,350 2,290 2,340 16,000
1988/05/06 2,270 2,290 2,270 2,290 205,000
1988/04/30 2,260 2,270 2,250 2,270 4,000
1988/04/28 2,250 2,260 2,250 2,250 8,000
1988/04/25 2,250 2,250 2,250 2,250 2,000
1988/04/23 2,250 2,250 2,250 2,250 1,000
1988/04/22 2,240 2,310 2,230 2,310 31,000
1988/04/20 2,270 2,270 2,230 2,230 14,000
1988/04/19 2,300 2,330 2,270 2,290 24,000
1988/04/18 2,290 2,290 2,270 2,290 15,000
1988/04/15 2,210 2,260 2,200 2,230 23,000
1988/04/14 2,180 2,210 2,180 2,180 15,000
1988/04/13 2,100 2,140 2,100 2,140 14,000
1988/04/12 2,060 2,070 2,060 2,070 15,000
1988/04/11 2,070 2,070 2,070 2,070 1,000
1988/04/07 2,050 2,050 2,050 2,050 4,000
1988/04/06 2,060 2,060 2,060 2,060 1,000
1988/04/04 2,060 2,060 2,060 2,060 1,000
1988/03/31 2,100 2,100 2,100 2,100 2,000
1988/03/30 2,050 2,100 2,050 2,100 12,000
1988/03/29 2,050 2,050 2,050 2,050 5,000
1988/03/28 1,990 1,990 1,990 1,990 1,000
1988/03/26 2,040 2,100 2,040 2,050 11,000
1988/03/25 2,030 2,040 2,030 2,040 9,000
1988/03/24 2,020 2,040 2,020 2,040 15,000
1988/03/23 2,040 2,040 2,030 2,030 4,000
1988/03/18 2,070 2,070 2,070 2,070 4,000
1988/03/17 2,070 2,070 2,070 2,070 1,000
1988/03/16 2,050 2,070 2,050 2,070 2,000
1988/03/14 2,020 2,100 2,020 2,100 5,000
1988/03/10 2,060 2,100 2,060 2,100 16,000
1988/03/07 2,060 2,070 2,060 2,070 85,000
1988/03/04 2,080 2,080 2,040 2,040 2,000
1988/03/03 2,150 2,150 2,150 2,150 10,000
1988/03/02 2,110 2,190 2,110 2,190 97,000
1988/03/01 2,140 2,150 2,100 2,150 28,000
1988/02/29 2,090 2,200 2,090 2,200 9,000
1988/02/24 2,150 2,150 2,140 2,140 4,000
1988/02/23 2,180 2,180 2,100 2,100 2,000
1988/02/22 2,170 2,200 2,170 2,180 4,000
1988/02/19 2,190 2,190 2,150 2,170 10,000
1988/02/18 2,190 2,190 2,170 2,170 7,000
1988/02/17 2,160 2,240 2,160 2,190 11,000
1988/02/16 2,140 2,160 2,140 2,140 144,000
1988/02/15 2,160 2,160 2,100 2,160 14,000
1988/02/12 2,150 2,200 2,150 2,160 28,000
1988/02/10 2,130 2,180 2,130 2,160 90,000
1988/02/09 2,050 2,100 2,050 2,100 17,000
1988/02/08 2,100 2,130 2,090 2,130 21,000
1988/02/06 2,060 2,090 2,050 2,080 14,000
1988/02/05 2,060 2,100 2,040 2,060 28,000
1988/02/04 1,960 2,080 1,950 2,080 61,000
1988/02/03 1,770 1,950 1,770 1,950 34,000
1988/02/02 1,660 1,740 1,660 1,740 14,000
1988/01/30 1,700 1,700 1,660 1,660 17,000
1988/01/29 1,660 1,660 1,660 1,660 1,000
1988/01/28 1,670 1,700 1,670 1,700 5,000
1988/01/27 1,670 1,700 1,670 1,700 2,000
1988/01/26 1,660 1,660 1,660 1,660 1,000
1988/01/25 1,630 1,630 1,630 1,630 1,000
1988/01/23 1,650 1,650 1,620 1,620 3,000
1988/01/22 1,650 1,650 1,650 1,650 1,000
1988/01/20 1,700 1,700 1,700 1,700 1,000
1988/01/18 1,660 1,660 1,650 1,650 7,000
1988/01/07 1,700 1,700 1,700 1,700 2,000
1988/01/06 1,600 1,600 1,600 1,600 1,000

このページの先頭へ