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
1992/12/29 2,070 2,070 2,070 2,070 9,000
1992/12/28 2,100 2,100 2,070 2,070 5,000
1992/12/25 2,060 2,060 2,060 2,060 1,000
1992/12/22 2,050 2,100 2,040 2,050 5,000
1992/12/18 2,040 2,040 2,040 2,040 1,000
1992/12/17 2,000 2,010 2,000 2,010 6,000
1992/12/16 2,010 2,010 1,980 2,000 12,000
1992/12/15 2,010 2,010 2,010 2,010 1,000
1992/12/14 2,000 2,000 2,000 2,000 11,000
1992/12/11 2,040 2,040 2,000 2,000 14,000
1992/12/10 1,990 2,050 1,990 2,000 19,000
1992/12/09 1,900 1,910 1,900 1,900 17,000
1992/12/08 1,900 1,900 1,900 1,900 10,000
1992/12/07 1,900 1,900 1,870 1,900 11,000
1992/12/04 1,830 1,910 1,830 1,870 30,000
1992/12/03 1,760 1,800 1,750 1,800 17,000
1992/12/02 1,740 1,750 1,740 1,750 15,000
1992/12/01 1,790 1,800 1,790 1,790 3,000
1992/11/30 1,800 1,800 1,800 1,800 6,000
1992/11/27 1,800 1,800 1,750 1,750 14,000
1992/11/26 1,650 1,700 1,650 1,700 17,000
1992/11/24 1,700 1,700 1,700 1,700 2,000
1992/11/20 1,720 1,720 1,700 1,700 8,000
1992/11/12 1,810 1,810 1,810 1,810 5,000
1992/11/06 1,910 1,910 1,860 1,860 2,000
1992/10/28 1,950 1,950 1,950 1,950 17,000
1992/10/22 1,940 1,940 1,940 1,940 1,000
1992/10/21 1,920 1,920 1,910 1,910 12,000
1992/10/20 1,930 1,930 1,930 1,930 8,000
1992/10/16 1,960 1,990 1,960 1,990 5,000
1992/10/15 1,960 1,960 1,960 1,960 7,000
1992/10/09 1,960 1,960 1,960 1,960 5,000
1992/10/07 1,960 1,960 1,960 1,960 3,000
1992/10/06 2,000 2,000 2,000 2,000 2,000
1992/10/05 2,000 2,000 2,000 2,000 1,000
1992/10/01 2,000 2,000 2,000 2,000 1,000
1992/09/29 1,910 1,960 1,910 1,960 25,000
1992/09/28 1,910 1,910 1,910 1,910 1,000
1992/09/25 1,930 1,930 1,900 1,910 35,000
1992/09/24 1,900 1,930 1,900 1,930 17,000
1992/09/22 2,000 2,000 1,900 1,900 51,000
1992/09/21 2,010 2,010 2,010 2,010 6,000
1992/09/18 2,110 2,110 2,090 2,100 20,000
1992/09/16 2,200 2,200 2,160 2,160 4,000
1992/09/14 2,200 2,200 2,200 2,200 10,000
1992/09/11 2,270 2,270 2,260 2,260 9,000
1992/09/10 2,280 2,280 2,280 2,280 25,000
1992/09/09 2,280 2,280 2,280 2,280 1,000
1992/09/04 2,320 2,320 2,320 2,320 1,000
1992/09/03 2,340 2,340 2,300 2,300 3,000
1992/09/02 2,350 2,350 2,350 2,350 5,000
1992/09/01 2,410 2,410 2,400 2,400 5,000
1992/08/31 2,350 2,350 2,350 2,350 2,000
1992/08/28 2,340 2,340 2,340 2,340 1,000
1992/08/27 2,310 2,340 2,310 2,340 9,000
1992/08/25 2,300 2,350 2,300 2,350 4,000
1992/08/24 2,300 2,300 2,300 2,300 50,000
1992/08/21 2,360 2,360 2,360 2,360 5,000
1992/08/20 2,280 2,350 2,280 2,350 13,000
1992/08/19 2,200 2,240 2,200 2,240 22,000
1992/08/18 2,270 2,270 2,240 2,240 2,000
1992/08/17 2,270 2,270 2,270 2,270 2,000
1992/08/13 2,250 2,250 2,250 2,250 1,000
1992/08/12 2,380 2,380 2,350 2,350 14,000
1992/08/11 2,400 2,400 2,390 2,390 12,000
1992/08/10 2,400 2,410 2,400 2,410 7,000
1992/08/07 2,410 2,410 2,410 2,410 1,000
1992/08/06 2,410 2,410 2,400 2,410 8,000
1992/08/05 2,410 2,410 2,410 2,410 2,000
1992/08/04 2,410 2,410 2,400 2,400 5,000
1992/08/03 2,400 2,400 2,400 2,400 10,000
1992/07/31 2,400 2,400 2,400 2,400 5,000
1992/07/29 2,420 2,420 2,420 2,420 5,000
1992/07/28 2,450 2,450 2,420 2,420 12,000
1992/07/24 2,420 2,420 2,420 2,420 2,000
1992/07/23 2,410 2,410 2,410 2,410 1,000
1992/07/22 2,450 2,450 2,410 2,410 6,000
1992/07/21 2,450 2,450 2,450 2,450 6,000
1992/07/20 2,450 2,450 2,450 2,450 1,000
1992/07/17 2,450 2,450 2,450 2,450 3,000
1992/07/16 2,450 2,450 2,450 2,450 5,000
1992/07/15 2,500 2,500 2,480 2,500 15,000
1992/07/14 2,450 2,450 2,450 2,450 1,000
1992/07/10 2,480 2,480 2,480 2,480 5,000
1992/07/09 2,480 2,480 2,480 2,480 1,000
1992/07/07 2,540 2,540 2,520 2,520 12,000
1992/07/03 2,530 2,540 2,500 2,500 13,000
1992/07/01 2,530 2,530 2,530 2,530 15,000
1992/06/30 2,490 2,490 2,450 2,450 9,000
1992/06/26 2,470 2,470 2,470 2,470 1,000
1992/06/25 2,560 2,560 2,560 2,560 4,000
1992/06/18 2,460 2,460 2,460 2,460 10,000
1992/06/16 2,550 2,550 2,550 2,550 5,000
1992/06/12 2,550 2,550 2,540 2,540 6,000
1992/06/10 2,550 2,550 2,550 2,550 10,000
1992/06/09 2,540 2,540 2,540 2,540 1,000
1992/06/05 2,540 2,540 2,540 2,540 2,000
1992/06/04 2,560 2,560 2,560 2,560 5,000
1992/06/03 2,600 2,600 2,600 2,600 6,000
1992/05/27 2,660 2,660 2,660 2,660 100,000
1992/05/26 2,640 2,640 2,630 2,630 101,000
1992/05/25 2,640 2,640 2,640 2,640 2,000
1992/05/21 2,640 2,640 2,640 2,640 1,000
1992/05/20 2,650 2,650 2,600 2,630 11,000
1992/05/19 2,700 2,700 2,650 2,650 8,000
1992/05/18 2,700 2,700 2,700 2,700 9,000
1992/05/15 2,710 2,710 2,710 2,710 9,000
1992/05/14 2,740 2,750 2,740 2,750 35,000
1992/05/13 2,690 2,750 2,680 2,750 47,000
1992/05/12 2,630 2,700 2,630 2,700 40,000
1992/05/08 2,470 2,470 2,470 2,470 13,000
1992/05/07 2,470 2,470 2,470 2,470 5,000
1992/05/06 2,450 2,460 2,450 2,450 17,000
1992/05/01 2,390 2,390 2,390 2,390 4,000
1992/04/30 2,370 2,370 2,370 2,370 3,000
1992/04/28 2,360 2,360 2,360 2,360 1,000
1992/04/27 2,400 2,400 2,400 2,400 2,000
1992/04/24 2,400 2,400 2,400 2,400 1,000
1992/04/22 2,450 2,450 2,450 2,450 2,000
1992/04/21 2,400 2,450 2,400 2,450 6,000
1992/04/20 2,500 2,500 2,460 2,460 5,000
1992/04/17 2,500 2,500 2,500 2,500 5,000
1992/04/16 2,530 2,550 2,530 2,530 13,000
1992/04/15 2,360 2,420 2,360 2,420 10,000
1992/04/14 2,360 2,420 2,360 2,360 17,000
1992/04/13 2,400 2,440 2,400 2,400 14,000
1992/04/10 2,510 2,510 2,500 2,500 8,000
1992/04/09 2,450 2,520 2,450 2,520 13,000
1992/04/08 2,480 2,480 2,420 2,420 3,000
1992/04/07 2,520 2,530 2,520 2,530 11,000
1992/04/06 2,440 2,440 2,440 2,440 1,000
1992/04/03 2,390 2,390 2,390 2,390 7,000
1992/04/02 2,540 2,540 2,540 2,540 2,000
1992/03/31 2,600 2,600 2,600 2,600 8,000
1992/03/30 2,600 2,600 2,600 2,600 2,000
1992/03/25 2,590 2,590 2,590 2,590 2,000
1992/03/24 2,670 2,670 2,590 2,590 7,000
1992/03/23 2,670 2,670 2,670 2,670 8,000
1992/03/19 2,650 2,650 2,650 2,650 17,000
1992/03/18 2,650 2,650 2,650 2,650 20,000
1992/03/13 2,810 2,810 2,810 2,810 8,000
1992/03/12 2,810 2,810 2,810 2,810 18,000
1992/03/11 2,920 2,920 2,850 2,880 5,000
1992/03/10 2,900 2,900 2,880 2,890 27,000
1992/03/09 2,850 2,880 2,850 2,880 7,000
1992/03/06 2,860 2,860 2,850 2,850 6,000
1992/03/04 2,810 2,810 2,810 2,810 1,000
1992/03/03 2,810 2,810 2,810 2,810 20,000
1992/03/02 2,810 2,810 2,800 2,810 14,000
1992/02/28 2,790 2,790 2,790 2,790 20,000
1992/02/27 2,790 2,800 2,790 2,790 15,000
1992/02/26 2,810 2,810 2,810 2,810 10,000
1992/02/24 2,930 2,930 2,930 2,930 6,000
1992/02/21 2,920 2,940 2,920 2,940 10,000
1992/02/19 2,960 2,960 2,960 2,960 1,000
1992/02/18 3,000 3,000 2,970 2,970 15,000
1992/02/17 3,000 3,000 3,000 3,000 9,000
1992/02/14 2,990 2,990 2,990 2,990 5,000
1992/02/13 3,000 3,000 3,000 3,000 2,000
1992/02/12 3,050 3,050 3,020 3,020 19,000
1992/02/10 3,100 3,100 3,060 3,080 34,000
1992/02/07 3,090 3,150 3,090 3,100 55,000
1992/02/06 3,010 3,090 3,010 3,090 34,000
1992/02/05 2,950 3,000 2,950 3,000 19,000
1992/02/04 2,940 2,950 2,940 2,950 4,000
1992/02/03 2,900 2,940 2,900 2,900 7,000
1992/01/31 2,860 2,860 2,860 2,860 3,000
1992/01/30 2,650 2,700 2,650 2,700 25,000
1992/01/29 2,650 2,650 2,650 2,650 4,000
1992/01/28 2,650 2,650 2,650 2,650 1,000
1992/01/24 2,610 2,610 2,610 2,610 1,000
1992/01/23 2,650 2,650 2,650 2,650 2,000
1992/01/22 2,570 2,570 2,570 2,570 1,000
1992/01/21 2,560 2,570 2,560 2,560 10,000
1992/01/20 2,560 2,560 2,560 2,560 1,000
1992/01/16 2,600 2,600 2,600 2,600 2,000
1992/01/14 2,680 2,680 2,680 2,680 2,000
1992/01/13 2,680 2,680 2,680 2,680 1,000
1992/01/10 2,680 2,690 2,680 2,690 11,000
1992/01/09 2,700 2,700 2,680 2,680 2,000
1992/01/08 2,700 2,700 2,680 2,700 5,000
1992/01/07 2,700 2,720 2,680 2,680 11,000
1992/01/06 2,700 2,700 2,700 2,700 1,000

このページの先頭へ