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
1995/12/29 1,870 1,930 1,870 1,930 29,000
1995/12/28 1,800 1,850 1,800 1,850 34,000
1995/12/27 1,760 1,800 1,760 1,760 20,000
1995/12/26 1,730 1,760 1,730 1,740 23,000
1995/12/25 1,740 1,760 1,740 1,740 38,000
1995/12/22 1,760 1,780 1,730 1,730 23,000
1995/12/21 1,790 1,790 1,750 1,750 25,000
1995/12/20 1,830 1,830 1,800 1,800 22,000
1995/12/19 1,860 1,860 1,820 1,820 17,000
1995/12/18 1,870 1,870 1,870 1,870 2,000
1995/12/15 1,860 1,870 1,860 1,870 16,000
1995/12/14 1,890 1,890 1,860 1,860 16,000
1995/12/13 1,890 1,890 1,890 1,890 3,000
1995/12/12 1,890 1,890 1,890 1,890 6,000
1995/12/11 1,900 1,900 1,880 1,880 8,000
1995/12/08 1,910 1,910 1,890 1,900 20,000
1995/12/07 1,830 1,900 1,830 1,900 34,000
1995/12/06 1,880 1,880 1,830 1,830 27,000
1995/12/05 1,880 1,880 1,860 1,880 23,000
1995/12/04 1,900 1,910 1,880 1,880 43,000
1995/12/01 1,880 1,900 1,870 1,870 18,000
1995/11/30 1,830 1,860 1,820 1,860 45,000
1995/11/29 1,850 1,850 1,830 1,830 13,000
1995/11/28 1,840 1,860 1,800 1,840 27,000
1995/11/27 1,930 1,930 1,870 1,870 149,000
1995/11/24 1,990 1,990 1,970 1,970 3,000
1995/11/22 2,010 2,010 2,000 2,000 25,000
1995/11/21 2,100 2,100 2,070 2,070 15,000
1995/11/20 2,110 2,170 2,110 2,140 12,000
1995/11/17 2,160 2,160 2,100 2,100 20,000
1995/11/16 2,150 2,150 2,150 2,150 1,000
1995/11/15 2,110 2,120 2,110 2,120 8,000
1995/11/14 2,200 2,200 2,150 2,150 2,000
1995/11/13 2,150 2,150 2,150 2,150 48,000
1995/11/10 2,100 2,150 2,100 2,150 38,000
1995/11/09 2,120 2,150 2,120 2,140 43,000
1995/11/08 2,110 2,170 2,110 2,170 5,000
1995/11/07 2,200 2,200 2,180 2,180 25,000
1995/11/06 2,170 2,200 2,130 2,200 19,000
1995/11/02 2,220 2,220 2,160 2,160 6,000
1995/10/30 2,150 2,220 2,150 2,220 5,000
1995/10/27 2,150 2,160 2,150 2,150 21,000
1995/10/26 2,150 2,150 2,150 2,150 2,000
1995/10/25 2,170 2,250 2,170 2,250 7,000
1995/10/24 2,140 2,170 2,140 2,170 5,000
1995/10/23 2,150 2,160 2,150 2,150 7,000
1995/10/20 2,150 2,160 2,150 2,160 4,000
1995/10/19 2,160 2,180 2,150 2,150 28,000
1995/10/18 2,150 2,150 2,150 2,150 4,000
1995/10/17 2,150 2,160 2,150 2,160 9,000
1995/10/16 2,100 2,150 2,100 2,140 9,000
1995/10/13 2,100 2,100 2,070 2,100 15,000
1995/10/11 2,140 2,140 2,080 2,080 13,000
1995/10/09 2,110 2,150 2,110 2,110 3,000
1995/10/06 2,100 2,120 2,100 2,100 10,000
1995/10/05 2,100 2,120 2,080 2,120 23,000
1995/10/04 2,080 2,080 2,080 2,080 5,000
1995/10/03 2,040 2,050 2,020 2,050 22,000
1995/10/02 2,120 2,160 2,120 2,120 6,000
1995/09/29 2,080 2,170 2,080 2,160 23,000
1995/09/28 2,130 2,150 2,060 2,060 23,000
1995/09/27 2,080 2,090 2,050 2,090 10,000
1995/09/26 2,010 2,080 2,010 2,080 11,000
1995/09/25 2,000 2,010 2,000 2,010 47,000
1995/09/22 2,000 2,010 1,990 1,990 42,000
1995/09/21 2,010 2,020 1,980 2,010 37,000
1995/09/20 2,110 2,110 2,000 2,050 42,000
1995/09/19 2,210 2,210 2,160 2,190 32,000
1995/09/18 2,370 2,370 2,370 2,370 7,000
1995/09/14 2,460 2,460 2,450 2,450 2,000
1995/09/13 2,480 2,480 2,480 2,480 9,000
1995/09/12 2,520 2,520 2,480 2,480 25,000
1995/09/11 2,470 2,520 2,460 2,500 26,000
1995/09/08 2,510 2,530 2,510 2,510 25,000
1995/09/07 2,470 2,510 2,470 2,500 70,000
1995/09/06 2,490 2,550 2,490 2,510 218,000
1995/09/05 2,500 2,520 2,500 2,500 21,000
1995/09/04 2,500 2,500 2,460 2,500 48,000
1995/09/01 2,480 2,540 2,480 2,500 17,000
1995/08/31 2,460 2,460 2,460 2,460 9,000
1995/08/30 2,480 2,480 2,430 2,450 42,000
1995/08/29 2,430 2,450 2,410 2,440 34,000
1995/08/28 2,430 2,430 2,400 2,410 26,000
1995/08/25 2,450 2,540 2,400 2,450 113,000
1995/08/24 2,240 2,460 2,240 2,450 96,000
1995/08/23 2,210 2,250 2,210 2,250 25,000
1995/08/22 2,220 2,300 2,210 2,210 85,000
1995/08/21 2,210 2,210 2,180 2,210 71,000
1995/08/18 2,190 2,190 2,170 2,180 26,000
1995/08/17 2,220 2,220 2,150 2,150 30,000
1995/08/16 2,130 2,200 2,120 2,200 47,000
1995/08/15 2,060 2,120 2,060 2,120 13,000
1995/08/14 2,060 2,060 2,050 2,060 29,000
1995/08/11 2,020 2,060 2,020 2,050 15,000
1995/08/10 2,050 2,050 2,010 2,010 41,000
1995/08/09 2,050 2,130 2,050 2,100 41,000
1995/08/08 2,050 2,060 2,050 2,060 13,000
1995/08/07 2,050 2,060 2,050 2,060 8,000
1995/08/04 2,100 2,100 2,050 2,050 74,000
1995/08/03 2,050 2,150 2,050 2,100 36,000
1995/08/02 2,010 2,010 2,010 2,010 8,000
1995/08/01 2,040 2,040 2,010 2,010 3,000
1995/07/31 2,050 2,050 2,050 2,050 12,000
1995/07/28 2,050 2,050 2,050 2,050 3,000
1995/07/27 2,100 2,100 2,050 2,050 7,000
1995/07/26 2,010 2,090 2,010 2,080 9,000
1995/07/25 2,010 2,050 2,010 2,010 33,000
1995/07/24 2,000 2,000 2,000 2,000 3,000
1995/07/21 2,050 2,050 1,990 2,000 38,000
1995/07/20 2,040 2,040 2,000 2,010 7,000
1995/07/19 2,020 2,080 2,020 2,060 6,000
1995/07/18 2,010 2,060 1,990 2,020 87,000
1995/07/17 2,010 2,100 2,000 2,010 53,000
1995/07/14 2,060 2,060 2,010 2,010 15,000
1995/07/13 2,080 2,100 2,020 2,020 9,000
1995/07/12 1,960 2,010 1,950 2,000 110,000
1995/07/11 1,980 1,980 1,950 1,950 44,000
1995/07/10 1,800 2,000 1,800 2,000 81,000
1995/07/07 1,690 1,790 1,690 1,750 27,000
1995/07/06 1,660 1,700 1,660 1,700 3,000
1995/07/05 1,700 1,700 1,680 1,680 11,000
1995/07/04 1,670 1,700 1,670 1,700 19,000
1995/07/03 1,690 1,700 1,690 1,700 4,000
1995/06/30 1,690 1,700 1,690 1,700 4,000
1995/06/29 1,700 1,710 1,700 1,710 6,000
1995/06/28 1,660 1,670 1,660 1,670 8,000
1995/06/27 1,700 1,700 1,650 1,650 37,000
1995/06/26 1,710 1,740 1,690 1,690 50,000
1995/06/23 1,700 1,730 1,700 1,710 21,000
1995/06/22 1,690 1,690 1,670 1,670 17,000
1995/06/21 1,670 1,690 1,670 1,690 9,000
1995/06/20 1,690 1,690 1,680 1,680 8,000
1995/06/19 1,700 1,700 1,690 1,690 4,000
1995/06/15 1,700 1,700 1,700 1,700 8,000
1995/06/14 1,690 1,700 1,690 1,700 11,000
1995/06/13 1,700 1,700 1,700 1,700 1,000
1995/06/12 1,720 1,720 1,700 1,700 3,000
1995/06/09 1,700 1,700 1,700 1,700 4,000
1995/06/07 1,690 1,700 1,690 1,700 6,000
1995/06/06 1,740 1,740 1,740 1,740 6,000
1995/06/05 1,800 1,800 1,770 1,770 11,000
1995/06/02 1,780 1,800 1,780 1,800 13,000
1995/06/01 1,800 1,800 1,800 1,800 1,000
1995/05/31 1,880 1,880 1,880 1,880 10,000
1995/05/30 1,880 1,880 1,880 1,880 10,000
1995/05/29 1,920 1,920 1,880 1,880 17,000
1995/05/26 1,890 1,900 1,890 1,890 7,000
1995/05/25 1,900 1,900 1,900 1,900 10,000
1995/05/24 1,900 1,910 1,900 1,900 25,000
1995/05/23 1,900 1,910 1,890 1,900 25,000
1995/05/22 1,950 1,950 1,920 1,920 4,000
1995/05/17 1,980 1,980 1,980 1,980 4,000
1995/05/16 1,930 1,950 1,930 1,950 5,000
1995/05/15 1,940 1,940 1,920 1,920 11,000
1995/05/12 1,940 1,940 1,930 1,940 17,000
1995/05/11 1,950 1,950 1,950 1,950 9,000
1995/05/09 1,940 1,970 1,940 1,970 6,000
1995/05/08 2,000 2,010 1,940 1,940 29,000
1995/05/02 1,970 2,020 1,970 1,980 27,000
1995/05/01 1,950 1,960 1,950 1,960 11,000
1995/04/28 1,950 1,970 1,940 1,960 8,000
1995/04/27 1,950 1,960 1,940 1,940 24,000
1995/04/26 1,960 1,960 1,950 1,950 22,000
1995/04/25 1,980 1,980 1,960 1,970 8,000
1995/04/24 2,000 2,000 1,990 1,990 3,000
1995/04/21 1,980 2,000 1,980 2,000 39,000
1995/04/20 2,000 2,010 2,000 2,000 37,000
1995/04/19 1,990 2,010 1,990 1,990 18,000
1995/04/17 2,130 2,130 2,050 2,050 11,000
1995/04/14 2,130 2,130 2,130 2,130 1,000
1995/04/13 2,140 2,140 2,140 2,140 3,000
1995/04/12 2,050 2,070 2,050 2,070 20,000
1995/04/11 2,050 2,070 2,050 2,050 24,000
1995/04/10 2,050 2,070 2,040 2,070 22,000
1995/04/07 2,100 2,100 2,050 2,050 9,000
1995/04/06 2,100 2,100 2,100 2,100 17,000
1995/04/05 2,100 2,100 2,100 2,100 2,000
1995/04/04 2,060 2,080 2,060 2,080 5,000
1995/04/03 2,100 2,100 2,100 2,100 4,000
1995/03/31 2,110 2,140 2,100 2,140 6,000
1995/03/30 2,070 2,110 2,070 2,110 2,000
1995/03/29 2,110 2,110 2,110 2,110 5,000
1995/03/28 2,100 2,120 2,100 2,120 10,000
1995/03/27 2,120 2,120 2,100 2,100 16,000
1995/03/23 2,300 2,300 2,300 2,300 2,000
1995/03/22 2,300 2,300 2,250 2,300 7,000
1995/03/20 2,250 2,250 2,210 2,230 9,000
1995/03/17 2,260 2,260 2,200 2,210 11,000
1995/03/16 2,210 2,210 2,210 2,210 2,000
1995/03/15 2,250 2,250 2,210 2,210 3,000
1995/03/14 2,300 2,300 2,210 2,210 7,000
1995/03/13 2,400 2,400 2,380 2,380 5,000
1995/03/10 2,400 2,400 2,400 2,400 4,000
1995/03/09 2,440 2,450 2,400 2,400 27,000
1995/03/08 2,450 2,450 2,450 2,450 2,000
1995/03/07 2,500 2,500 2,460 2,480 17,000
1995/03/06 2,500 2,500 2,480 2,480 2,000
1995/03/03 2,450 2,450 2,410 2,430 9,000
1995/03/02 2,460 2,480 2,460 2,460 9,000
1995/03/01 2,460 2,460 2,460 2,460 4,000
1995/02/28 2,410 2,450 2,410 2,450 8,000
1995/02/27 2,400 2,450 2,400 2,450 4,000
1995/02/23 2,480 2,480 2,480 2,480 1,000
1995/02/22 2,540 2,540 2,500 2,520 20,000
1995/02/21 2,500 2,500 2,500 2,500 3,000
1995/02/20 2,450 2,450 2,450 2,450 35,000
1995/02/17 2,410 2,450 2,410 2,450 15,000
1995/02/16 2,450 2,450 2,450 2,450 1,000
1995/02/15 2,580 2,580 2,420 2,500 13,000
1995/02/14 2,550 2,550 2,530 2,540 27,000
1995/02/13 2,500 2,520 2,500 2,510 28,000
1995/02/10 2,440 2,440 2,440 2,440 10,000
1995/02/09 2,500 2,500 2,400 2,400 231,000
1995/02/08 2,470 2,480 2,460 2,460 17,000
1995/02/07 2,540 2,540 2,490 2,510 208,000
1995/02/06 2,640 2,640 2,550 2,550 9,000
1995/02/03 2,640 2,650 2,640 2,650 8,000
1995/02/02 2,650 2,650 2,640 2,650 10,000
1995/02/01 2,650 2,680 2,650 2,650 21,000
1995/01/31 2,650 2,690 2,650 2,680 26,000
1995/01/30 2,610 2,700 2,610 2,690 16,000
1995/01/27 2,700 2,700 2,690 2,690 7,000
1995/01/26 2,780 2,790 2,770 2,790 19,000
1995/01/25 2,860 2,860 2,860 2,860 6,000
1995/01/24 2,920 2,920 2,900 2,900 14,000
1995/01/23 2,950 2,950 2,900 2,900 4,000
1995/01/20 3,000 3,000 2,950 2,950 18,000
1995/01/19 3,110 3,110 3,000 3,000 34,000
1995/01/18 3,100 3,100 3,080 3,100 10,000
1995/01/13 3,100 3,110 3,100 3,100 13,000
1995/01/12 3,120 3,120 3,100 3,100 4,000
1995/01/11 3,120 3,160 3,120 3,120 22,000
1995/01/10 3,210 3,210 3,170 3,170 8,000
1995/01/09 3,250 3,260 3,250 3,260 8,000
1995/01/06 3,310 3,320 3,300 3,300 22,000
1995/01/05 3,350 3,350 3,300 3,300 11,000
1995/01/04 3,350 3,350 3,350 3,350 5,000

このページの先頭へ