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
1996/12/30 1,720 1,720 1,690 1,690 4,000
1996/12/27 1,650 1,690 1,650 1,690 9,000
1996/12/26 1,750 1,750 1,660 1,690 11,000
1996/12/25 1,770 1,770 1,750 1,750 4,000
1996/12/24 1,780 1,780 1,780 1,780 5,000
1996/12/20 1,780 1,790 1,780 1,790 16,000
1996/12/18 1,800 1,810 1,800 1,810 4,000
1996/12/17 1,780 1,800 1,780 1,790 36,000
1996/12/13 1,790 1,800 1,780 1,800 6,000
1996/12/12 1,800 1,800 1,790 1,800 58,000
1996/12/11 1,800 1,830 1,780 1,780 42,000
1996/12/10 1,800 1,800 1,800 1,800 22,000
1996/12/09 1,800 1,800 1,800 1,800 8,000
1996/12/06 1,830 1,830 1,810 1,830 9,000
1996/12/05 1,800 1,830 1,800 1,830 9,000
1996/12/04 1,890 1,890 1,890 1,890 3,000
1996/12/03 1,850 1,900 1,850 1,900 11,000
1996/12/02 1,850 1,850 1,850 1,850 7,000
1996/11/28 1,950 1,950 1,940 1,940 7,000
1996/11/27 1,960 1,970 1,960 1,970 5,000
1996/11/26 1,960 1,980 1,950 1,980 8,000
1996/11/25 2,000 2,000 1,960 1,960 6,000
1996/11/21 2,000 2,000 2,000 2,000 1,000
1996/11/20 2,090 2,090 2,090 2,090 5,000
1996/11/19 2,090 2,090 2,090 2,090 1,000
1996/11/18 1,990 2,010 1,990 2,010 2,000
1996/11/15 1,990 1,990 1,990 1,990 1,000
1996/11/13 2,000 2,000 1,980 1,990 23,000
1996/11/12 2,020 2,020 1,990 1,990 8,000
1996/11/11 2,020 2,020 2,020 2,020 8,000
1996/11/08 2,050 2,070 2,020 2,020 19,000
1996/11/07 2,140 2,140 2,140 2,140 3,000
1996/11/06 2,190 2,190 2,190 2,190 6,000
1996/11/05 2,190 2,200 2,190 2,200 7,000
1996/10/31 2,110 2,220 2,110 2,220 6,000
1996/10/28 2,170 2,170 2,150 2,150 9,000
1996/10/25 2,150 2,150 2,150 2,150 8,000
1996/10/23 2,230 2,230 2,230 2,230 25,000
1996/10/22 2,300 2,300 2,300 2,300 2,000
1996/10/17 2,250 2,250 2,250 2,250 19,000
1996/10/16 2,280 2,280 2,240 2,240 4,000
1996/10/15 2,230 2,230 2,230 2,230 10,000
1996/10/14 2,220 2,220 2,220 2,220 3,000
1996/10/09 2,230 2,230 2,230 2,230 2,000
1996/10/08 2,230 2,230 2,230 2,230 7,000
1996/10/07 2,220 2,250 2,220 2,250 41,000
1996/10/04 2,240 2,240 2,240 2,240 9,000
1996/10/03 2,250 2,250 2,250 2,250 2,000
1996/10/02 2,270 2,270 2,250 2,250 2,000
1996/10/01 2,260 2,270 2,260 2,270 33,000
1996/09/30 2,250 2,270 2,250 2,270 12,000
1996/09/27 2,240 2,250 2,240 2,250 9,000
1996/09/26 2,160 2,240 2,160 2,240 10,000
1996/09/25 2,180 2,180 2,180 2,180 2,000
1996/09/24 2,200 2,200 2,050 2,050 19,000
1996/09/20 2,290 2,290 2,250 2,250 6,000
1996/09/19 2,290 2,290 2,290 2,290 5,000
1996/09/18 2,260 2,290 2,250 2,290 4,000
1996/09/17 2,210 2,270 2,210 2,270 6,000
1996/09/13 2,290 2,290 2,290 2,290 1,000
1996/09/12 2,140 2,170 2,110 2,170 24,000
1996/09/10 2,150 2,150 2,150 2,150 1,000
1996/09/09 2,130 2,140 2,130 2,130 4,000
1996/09/06 2,210 2,210 2,170 2,170 5,000
1996/09/05 2,250 2,250 2,250 2,250 1,000
1996/09/04 2,330 2,330 2,330 2,330 1,000
1996/09/03 2,230 2,230 2,230 2,230 13,000
1996/09/02 2,210 2,210 2,210 2,210 6,000
1996/08/30 2,310 2,310 2,290 2,290 8,000
1996/08/29 2,330 2,330 2,330 2,330 17,000
1996/08/28 2,340 2,360 2,320 2,350 11,000
1996/08/27 2,320 2,340 2,310 2,340 10,000
1996/08/26 2,300 2,320 2,300 2,320 3,000
1996/08/23 2,300 2,300 2,300 2,300 1,000
1996/08/22 2,300 2,300 2,300 2,300 6,000
1996/08/21 2,300 2,300 2,290 2,300 20,000
1996/08/20 2,300 2,300 2,300 2,300 7,000
1996/08/16 2,260 2,260 2,260 2,260 1,000
1996/08/13 2,240 2,250 2,240 2,240 58,000
1996/08/12 2,220 2,230 2,220 2,220 12,000
1996/08/09 2,290 2,290 2,210 2,210 7,000
1996/08/08 2,300 2,300 2,280 2,280 9,000
1996/08/07 2,300 2,300 2,300 2,300 5,000
1996/08/06 2,300 2,340 2,300 2,340 10,000
1996/08/05 2,330 2,350 2,330 2,340 21,000
1996/08/02 2,350 2,350 2,350 2,350 8,000
1996/08/01 2,350 2,350 2,350 2,350 7,000
1996/07/31 2,340 2,350 2,340 2,350 37,000
1996/07/30 2,350 2,360 2,350 2,350 11,000
1996/07/29 2,360 2,360 2,350 2,350 15,000
1996/07/26 2,350 2,360 2,350 2,350 16,000
1996/07/25 2,350 2,350 2,350 2,350 4,000
1996/07/24 2,370 2,380 2,360 2,360 17,000
1996/07/23 2,450 2,460 2,410 2,410 7,000
1996/07/22 2,560 2,560 2,510 2,510 12,000
1996/07/19 2,570 2,570 2,530 2,550 18,000
1996/07/18 2,530 2,550 2,530 2,550 71,000
1996/07/17 2,550 2,550 2,510 2,530 15,000
1996/07/16 2,570 2,570 2,550 2,550 8,000
1996/07/15 2,600 2,600 2,550 2,550 82,000
1996/07/12 2,530 2,600 2,520 2,600 55,000
1996/07/11 2,550 2,600 2,480 2,570 67,000
1996/07/10 2,450 2,520 2,450 2,520 35,000
1996/07/09 2,400 2,420 2,400 2,420 20,000
1996/07/08 2,400 2,400 2,390 2,390 6,000
1996/07/05 2,410 2,410 2,410 2,410 2,000
1996/07/04 2,400 2,400 2,400 2,400 4,000
1996/07/03 2,340 2,340 2,300 2,300 3,000
1996/07/02 2,310 2,310 2,300 2,300 4,000
1996/07/01 2,320 2,320 2,310 2,310 4,000
1996/06/28 2,310 2,310 2,310 2,310 2,000
1996/06/27 2,310 2,310 2,310 2,310 13,000
1996/06/26 2,310 2,310 2,310 2,310 12,000
1996/06/25 2,320 2,320 2,310 2,310 6,000
1996/06/24 2,310 2,310 2,300 2,310 10,000
1996/06/21 2,320 2,360 2,310 2,330 11,000
1996/06/20 2,330 2,330 2,300 2,300 4,000
1996/06/19 2,270 2,330 2,270 2,330 8,000
1996/06/17 2,350 2,350 2,350 2,350 3,000
1996/06/14 2,360 2,360 2,360 2,360 13,000
1996/06/13 2,440 2,440 2,360 2,360 4,000
1996/06/10 2,360 2,450 2,360 2,450 6,000
1996/06/07 2,410 2,410 2,410 2,410 6,000
1996/06/06 2,450 2,450 2,410 2,410 13,000
1996/06/05 2,410 2,450 2,410 2,450 10,000
1996/06/04 2,410 2,410 2,370 2,410 4,000
1996/05/31 2,350 2,350 2,350 2,350 5,000
1996/05/29 2,340 2,360 2,340 2,360 9,000
1996/05/28 2,370 2,370 2,350 2,350 16,000
1996/05/27 2,400 2,440 2,400 2,420 5,000
1996/05/24 2,400 2,400 2,370 2,400 14,000
1996/05/23 2,440 2,440 2,420 2,440 11,000
1996/05/22 2,490 2,490 2,450 2,480 21,000
1996/05/21 2,490 2,490 2,480 2,490 80,000
1996/05/20 2,480 2,500 2,470 2,500 33,000
1996/05/17 2,490 2,490 2,470 2,480 44,000
1996/05/16 2,460 2,500 2,460 2,500 40,000
1996/05/15 2,440 2,450 2,440 2,450 20,000
1996/05/14 2,450 2,450 2,410 2,450 70,000
1996/05/13 2,420 2,420 2,420 2,420 2,000
1996/05/10 2,400 2,450 2,400 2,450 4,000
1996/05/09 2,400 2,450 2,370 2,450 7,000
1996/05/07 2,380 2,460 2,380 2,460 4,000
1996/05/02 2,450 2,450 2,430 2,440 21,000
1996/05/01 2,490 2,490 2,440 2,440 19,000
1996/04/30 2,490 2,490 2,450 2,450 16,000
1996/04/26 2,400 2,450 2,380 2,450 30,000
1996/04/25 2,390 2,400 2,370 2,400 15,000
1996/04/24 2,420 2,420 2,400 2,400 11,000
1996/04/23 2,450 2,470 2,420 2,440 22,000
1996/04/22 2,420 2,450 2,400 2,450 14,000
1996/04/19 2,300 2,420 2,300 2,420 77,000
1996/04/18 2,220 2,300 2,190 2,290 34,000
1996/04/16 2,300 2,300 2,260 2,260 6,000
1996/04/15 2,300 2,300 2,300 2,300 2,000
1996/04/12 2,270 2,270 2,270 2,270 8,000
1996/04/11 2,290 2,300 2,270 2,300 8,000
1996/04/10 2,220 2,300 2,220 2,300 6,000
1996/04/09 2,200 2,260 2,200 2,260 17,000
1996/04/08 2,160 2,160 2,160 2,160 2,000
1996/04/05 2,240 2,250 2,210 2,240 16,000
1996/04/04 2,250 2,270 2,250 2,250 31,000
1996/04/03 2,240 2,300 2,240 2,300 15,000
1996/04/02 2,200 2,220 2,200 2,200 27,000
1996/04/01 2,140 2,200 2,120 2,200 22,000
1996/03/29 2,070 2,070 2,070 2,070 1,000
1996/03/28 2,050 2,050 2,050 2,050 8,000
1996/03/27 2,040 2,050 2,010 2,010 4,000
1996/03/26 2,040 2,050 1,980 2,040 6,000
1996/03/25 2,100 2,100 2,050 2,050 4,000
1996/03/22 2,150 2,150 2,100 2,100 5,000
1996/03/21 2,100 2,150 2,090 2,150 23,000
1996/03/19 2,080 2,090 2,060 2,080 17,000
1996/03/18 2,090 2,100 2,070 2,100 40,000
1996/03/15 2,170 2,170 2,090 2,090 49,000
1996/03/08 2,210 2,210 2,200 2,210 39,000
1996/03/07 2,250 2,260 2,220 2,220 43,000
1996/03/06 2,280 2,280 2,240 2,240 3,000
1996/03/05 2,250 2,250 2,250 2,250 41,000
1996/03/04 2,290 2,290 2,210 2,230 11,000
1996/03/01 2,260 2,260 2,250 2,250 13,000
1996/02/29 2,300 2,300 2,290 2,300 26,000
1996/02/28 2,310 2,320 2,300 2,300 21,000
1996/02/27 2,340 2,340 2,300 2,300 15,000
1996/02/26 2,370 2,370 2,320 2,350 40,000
1996/02/23 2,290 2,350 2,290 2,350 107,000
1996/02/22 2,330 2,330 2,290 2,290 9,000
1996/02/21 2,300 2,300 2,290 2,290 16,000
1996/02/20 2,350 2,350 2,300 2,300 12,000
1996/02/19 2,400 2,400 2,350 2,350 23,000
1996/02/16 2,360 2,360 2,350 2,350 60,000
1996/02/15 2,350 2,530 2,350 2,440 238,000
1996/02/14 2,250 2,340 2,250 2,330 169,000
1996/02/13 2,100 2,230 2,100 2,210 60,000
1996/02/09 2,110 2,110 2,080 2,100 25,000
1996/02/08 2,020 2,070 2,000 2,070 8,000
1996/02/07 2,020 2,020 2,000 2,020 41,000
1996/02/06 2,000 2,020 2,000 2,020 19,000
1996/02/05 2,030 2,030 2,000 2,020 11,000
1996/02/02 1,970 1,970 1,950 1,970 8,000
1996/02/01 1,990 1,990 1,950 1,950 10,000
1996/01/31 2,000 2,000 1,970 2,000 20,000
1996/01/30 2,040 2,040 2,000 2,000 10,000
1996/01/29 2,050 2,050 2,040 2,040 3,000
1996/01/26 2,010 2,010 1,980 1,980 13,000
1996/01/25 2,060 2,060 2,000 2,000 17,000
1996/01/24 2,030 2,060 2,030 2,040 8,000
1996/01/23 2,030 2,060 2,030 2,060 8,000
1996/01/22 2,060 2,060 2,040 2,060 18,000
1996/01/19 2,040 2,080 2,020 2,020 29,000
1996/01/18 2,010 2,040 2,000 2,040 8,000
1996/01/17 2,070 2,070 2,060 2,060 4,000
1996/01/16 1,990 2,060 1,990 2,060 3,000
1996/01/12 2,060 2,080 2,060 2,070 22,000
1996/01/11 1,980 1,990 1,980 1,980 16,000
1996/01/10 2,000 2,000 1,990 1,990 9,000
1996/01/09 2,080 2,080 1,980 2,000 6,000
1996/01/08 2,100 2,100 2,090 2,090 28,000
1996/01/05 2,120 2,120 2,100 2,100 47,000
1996/01/04 2,010 2,050 2,000 2,050 9,000

このページの先頭へ