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
1989/12/29 2,810 2,870 2,810 2,870 43,000
1989/12/28 2,640 2,700 2,640 2,650 112,000
1989/12/27 2,620 2,640 2,620 2,640 29,000
1989/12/26 2,620 2,620 2,620 2,620 5,000
1989/12/25 2,640 2,650 2,620 2,640 11,000
1989/12/22 2,600 2,640 2,600 2,640 14,000
1989/12/21 2,670 2,700 2,630 2,670 149,000
1989/12/20 2,620 2,650 2,600 2,650 53,000
1989/12/19 2,650 2,650 2,560 2,580 34,000
1989/12/18 2,630 2,650 2,600 2,640 21,000
1989/12/15 2,650 2,650 2,630 2,650 63,000
1989/12/14 2,560 2,650 2,560 2,650 59,000
1989/12/13 2,470 2,480 2,440 2,480 26,000
1989/12/12 2,440 2,440 2,410 2,440 25,000
1989/12/11 2,440 2,440 2,410 2,430 36,000
1989/12/08 2,440 2,440 2,440 2,440 7,000
1989/12/07 2,470 2,480 2,470 2,480 7,000
1989/12/06 2,440 2,480 2,440 2,450 30,000
1989/12/05 2,430 2,440 2,400 2,440 6,000
1989/12/04 2,480 2,480 2,390 2,390 6,000
1989/12/01 2,430 2,490 2,420 2,490 10,000
1989/11/30 2,420 2,450 2,420 2,420 7,000
1989/11/29 2,390 2,390 2,390 2,390 1,000
1989/11/28 2,430 2,430 2,390 2,390 10,000
1989/11/27 2,450 2,460 2,390 2,390 18,000
1989/11/24 2,500 2,500 2,480 2,490 30,000
1989/11/22 2,310 2,420 2,300 2,420 30,000
1989/11/21 2,300 2,300 2,300 2,300 5,000
1989/11/20 2,300 2,310 2,260 2,260 54,000
1989/11/17 2,300 2,300 2,260 2,260 10,000
1989/11/16 2,260 2,300 2,260 2,300 8,000
1989/11/15 2,330 2,330 2,270 2,280 13,000
1989/11/13 2,360 2,360 2,350 2,360 41,000
1989/11/10 2,360 2,400 2,320 2,320 16,000
1989/11/09 2,390 2,400 2,380 2,380 16,000
1989/11/08 2,380 2,390 2,370 2,370 7,000
1989/11/07 2,390 2,390 2,390 2,390 2,000
1989/11/06 2,380 2,400 2,370 2,380 4,000
1989/11/02 2,390 2,390 2,370 2,370 12,000
1989/11/01 2,400 2,400 2,370 2,370 7,000
1989/10/31 2,370 2,370 2,370 2,370 7,000
1989/10/30 2,490 2,490 2,410 2,410 2,000
1989/10/27 2,530 2,530 2,480 2,490 9,000
1989/10/26 2,500 2,500 2,500 2,500 5,000
1989/10/25 2,590 2,670 2,590 2,640 60,000
1989/10/24 2,570 2,580 2,570 2,570 34,000
1989/10/23 2,470 2,530 2,470 2,530 24,000
1989/10/20 2,370 2,420 2,330 2,390 35,000
1989/10/19 2,460 2,460 2,360 2,360 61,000
1989/10/18 2,590 2,590 2,460 2,460 28,000
1989/10/17 2,600 2,600 2,540 2,550 69,000
1989/10/16 2,610 2,620 2,560 2,560 20,000
1989/10/13 2,690 2,710 2,680 2,700 51,000
1989/10/12 2,710 2,740 2,680 2,680 16,000
1989/10/11 2,770 2,770 2,720 2,750 14,000
1989/10/09 2,870 2,870 2,800 2,800 118,000
1989/10/06 2,680 2,830 2,650 2,830 427,000
1989/10/05 2,660 2,660 2,580 2,610 111,000
1989/10/04 2,650 2,750 2,650 2,680 496,000
1989/10/03 2,500 2,710 2,500 2,650 1,016,000
1989/10/02 2,300 2,450 2,300 2,400 526,000
1989/09/29 2,240 2,310 2,210 2,290 108,000
1989/09/28 2,240 2,250 2,200 2,200 19,000
1989/09/27 2,300 2,300 2,250 2,250 14,000
1989/09/26 2,210 2,300 2,210 2,300 21,000
1989/09/25 2,240 2,240 2,210 2,210 3,000
1989/09/22 2,200 2,210 2,200 2,210 4,000
1989/09/21 2,200 2,200 2,200 2,200 6,000
1989/09/20 2,200 2,200 2,170 2,200 6,000
1989/09/19 2,210 2,210 2,190 2,190 15,000
1989/09/18 2,210 2,210 2,210 2,210 1,000
1989/09/14 2,260 2,260 2,250 2,250 3,000
1989/09/13 2,260 2,260 2,220 2,220 403,000
1989/09/12 2,270 2,270 2,270 2,270 1,000
1989/09/11 2,290 2,290 2,280 2,280 2,000
1989/09/08 2,290 2,300 2,250 2,250 28,000
1989/09/07 2,240 2,300 2,240 2,290 35,000
1989/09/06 2,250 2,250 2,170 2,250 41,000
1989/09/05 2,230 2,240 2,230 2,230 7,000
1989/09/04 2,250 2,250 2,220 2,220 6,000
1989/09/01 2,280 2,280 2,250 2,270 15,000
1989/08/31 2,300 2,300 2,270 2,290 37,000
1989/08/30 2,200 2,300 2,200 2,260 40,000
1989/08/29 2,170 2,190 2,170 2,190 26,000
1989/08/28 2,180 2,190 2,180 2,190 9,000
1989/08/25 2,180 2,180 2,180 2,180 2,000
1989/08/24 2,190 2,200 2,180 2,180 10,000
1989/08/23 2,190 2,200 2,180 2,200 20,000
1989/08/22 2,220 2,220 2,170 2,180 15,000
1989/08/21 2,210 2,220 2,200 2,210 50,000
1989/08/18 2,190 2,200 2,190 2,190 24,000
1989/08/17 2,160 2,200 2,150 2,170 32,000
1989/08/16 2,120 2,140 2,120 2,140 11,000
1989/08/15 2,100 2,100 2,100 2,100 13,000
1989/08/11 2,100 2,100 2,050 2,050 8,000
1989/08/10 2,060 2,060 2,050 2,050 11,000
1989/08/09 2,100 2,100 2,060 2,060 8,000
1989/08/08 2,090 2,100 2,090 2,100 12,000
1989/08/04 2,060 2,060 2,060 2,060 4,000
1989/08/03 2,010 2,060 2,010 2,060 2,000
1989/08/02 2,030 2,060 1,980 2,060 13,000
1989/08/01 2,090 2,090 2,060 2,060 35,000
1989/07/31 2,050 2,060 2,000 2,060 14,000
1989/07/28 2,040 2,040 1,990 1,990 3,000
1989/07/27 2,090 2,090 2,090 2,090 4,000
1989/07/26 2,090 2,090 2,090 2,090 368,000
1989/07/25 2,090 2,090 2,090 2,090 4,000
1989/07/24 2,110 2,110 2,090 2,090 8,000
1989/07/21 2,070 2,090 2,050 2,080 12,000
1989/07/20 2,100 2,120 2,080 2,080 10,000
1989/07/19 2,100 2,100 2,090 2,100 20,000
1989/07/18 2,080 2,100 2,080 2,100 6,000
1989/07/17 2,100 2,100 2,080 2,100 9,000
1989/07/13 2,170 2,170 2,170 2,170 1,000
1989/07/11 2,200 2,200 2,190 2,190 9,000
1989/07/10 2,200 2,200 2,190 2,200 23,000
1989/07/07 2,160 2,200 2,150 2,200 37,000
1989/07/06 2,170 2,170 2,150 2,170 29,000
1989/07/05 2,110 2,240 2,110 2,130 97,000
1989/07/04 2,000 2,100 2,000 2,100 38,000
1989/07/03 1,910 1,950 1,910 1,950 6,000
1989/06/30 1,900 1,930 1,900 1,910 13,000
1989/06/29 1,900 1,930 1,900 1,930 8,000
1989/06/28 1,900 1,900 1,900 1,900 4,000
1989/06/26 1,900 1,900 1,860 1,860 9,000
1989/06/23 1,910 1,910 1,900 1,900 5,000
1989/06/22 1,900 1,910 1,900 1,910 2,000
1989/06/21 1,850 1,880 1,850 1,880 12,000
1989/06/20 1,800 1,820 1,800 1,820 11,000
1989/06/13 1,810 1,810 1,800 1,800 2,000
1989/06/09 1,850 1,850 1,840 1,840 2,000
1989/06/06 1,890 1,890 1,840 1,840 2,000
1989/06/05 1,900 1,900 1,900 1,900 1,000
1989/06/02 1,910 1,930 1,900 1,900 18,000
1989/06/01 1,910 1,930 1,900 1,900 9,000
1989/05/30 1,910 1,910 1,910 1,910 2,000
1989/05/29 1,980 1,980 1,950 1,950 5,000
1989/05/26 1,910 1,950 1,910 1,950 384,000
1989/05/25 1,950 1,960 1,900 1,900 26,000
1989/05/24 1,980 1,980 1,950 1,950 5,000
1989/05/23 1,970 1,980 1,950 1,980 45,000
1989/05/22 1,940 1,960 1,940 1,960 24,000
1989/05/18 1,900 1,930 1,900 1,930 26,000
1989/05/17 1,850 1,900 1,850 1,900 9,000
1989/05/16 1,830 1,840 1,830 1,840 2,000
1989/05/15 1,830 1,830 1,830 1,830 4,000
1989/05/10 1,840 1,840 1,840 1,840 1,000
1989/05/09 1,810 1,810 1,810 1,810 1,000
1989/05/08 1,780 1,780 1,750 1,750 4,000
1989/05/02 1,760 1,760 1,760 1,760 1,000
1989/05/01 1,760 1,760 1,760 1,760 5,000
1989/04/28 1,760 1,760 1,760 1,760 2,000
1989/04/26 1,760 1,760 1,760 1,760 6,000
1989/04/21 1,760 1,760 1,760 1,760 1,000
1989/04/20 1,770 1,770 1,770 1,770 1,000
1989/04/17 1,750 1,790 1,750 1,790 5,000
1989/04/14 1,790 1,790 1,790 1,790 2,000
1989/04/13 1,790 1,790 1,790 1,790 2,000
1989/04/12 1,730 1,730 1,730 1,730 6,000
1989/04/11 1,720 1,720 1,720 1,720 1,000
1989/04/07 1,720 1,720 1,720 1,720 2,000
1989/04/06 1,810 1,820 1,810 1,820 18,000
1989/04/05 1,800 1,800 1,800 1,800 18,000
1989/04/04 1,700 1,700 1,700 1,700 12,000
1989/04/03 1,700 1,700 1,700 1,700 4,000
1989/03/31 1,700 1,700 1,650 1,700 12,000
1989/03/27 1,700 1,700 1,670 1,670 68,000
1989/03/24 1,700 1,700 1,650 1,650 9,000
1989/03/23 1,710 1,720 1,700 1,700 8,000
1989/03/22 1,700 1,700 1,700 1,700 7,000
1989/03/20 1,720 1,730 1,700 1,700 51,000
1989/03/17 1,730 1,780 1,710 1,780 16,000
1989/03/14 1,720 1,730 1,720 1,730 8,000
1989/03/13 1,720 1,720 1,720 1,720 1,000
1989/03/10 1,780 1,780 1,780 1,780 25,000
1989/03/06 1,810 1,810 1,810 1,810 1,000
1989/03/03 1,750 1,750 1,750 1,750 1,000
1989/03/02 1,760 1,760 1,700 1,700 10,000
1989/03/01 1,800 1,800 1,750 1,750 6,000
1989/02/28 1,850 1,850 1,800 1,800 109,000
1989/02/27 1,840 1,850 1,830 1,830 5,000
1989/02/23 1,800 1,800 1,800 1,800 5,000
1989/02/22 1,810 1,820 1,810 1,820 104,000
1989/02/20 1,810 1,810 1,810 1,810 1,000
1989/02/17 1,810 1,810 1,810 1,810 1,000
1989/02/16 1,810 1,810 1,810 1,810 1,000
1989/02/14 1,800 1,810 1,800 1,810 4,000
1989/02/13 1,880 1,880 1,840 1,850 3,000
1989/02/10 1,830 1,830 1,830 1,830 2,000
1989/02/08 1,880 1,880 1,830 1,830 5,000
1989/02/07 1,880 1,880 1,880 1,880 4,000
1989/02/06 1,860 1,870 1,860 1,870 4,000
1989/02/03 1,890 1,890 1,860 1,860 3,000
1989/02/02 1,900 1,900 1,900 1,900 6,000
1989/02/01 1,880 1,880 1,880 1,880 1,000
1989/01/31 1,910 1,910 1,850 1,850 6,000
1989/01/30 1,910 1,910 1,900 1,900 5,000
1989/01/28 1,880 1,890 1,880 1,890 4,000
1989/01/27 1,840 1,860 1,830 1,850 5,000
1989/01/26 1,860 1,880 1,830 1,830 29,000
1989/01/25 1,890 1,890 1,890 1,890 5,000
1989/01/18 1,900 1,900 1,900 1,900 1,000
1989/01/17 1,940 1,940 1,940 1,940 1,000
1989/01/10 1,940 1,940 1,940 1,940 1,000
1989/01/09 1,940 1,940 1,940 1,940 1,000
1989/01/04 1,900 1,950 1,900 1,950 2,000

このページの先頭へ