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
2006/12/29 1,920 1,926 1,891 1,920 44,300
2006/12/28 1,920 1,920 1,896 1,910 88,100
2006/12/27 1,883 1,910 1,879 1,903 98,900
2006/12/26 1,845 1,884 1,845 1,878 92,300
2006/12/25 1,851 1,864 1,842 1,844 72,100
2006/12/22 1,861 1,880 1,860 1,864 89,100
2006/12/21 1,850 1,891 1,850 1,891 82,100
2006/12/20 1,839 1,873 1,839 1,871 63,200
2006/12/19 1,872 1,881 1,825 1,837 97,300
2006/12/18 1,844 1,900 1,844 1,900 148,200
2006/12/15 1,849 1,852 1,814 1,842 107,900
2006/12/14 1,808 1,861 1,808 1,849 76,400
2006/12/13 1,832 1,875 1,832 1,849 79,900
2006/12/12 1,885 1,891 1,844 1,861 113,700
2006/12/11 1,900 1,904 1,851 1,875 150,200
2006/12/08 1,899 1,911 1,885 1,888 121,200
2006/12/07 1,866 1,905 1,858 1,898 158,700
2006/12/06 1,865 1,908 1,856 1,896 178,200
2006/12/05 1,890 1,890 1,824 1,854 174,700
2006/12/04 1,800 1,904 1,780 1,889 216,100
2006/12/01 1,760 1,770 1,751 1,760 62,200
2006/11/30 1,730 1,759 1,721 1,752 97,400
2006/11/29 1,718 1,723 1,703 1,717 98,300
2006/11/28 1,680 1,703 1,680 1,701 116,300
2006/11/27 1,624 1,713 1,621 1,707 183,800
2006/11/24 1,660 1,660 1,620 1,624 81,400
2006/11/22 1,621 1,709 1,616 1,698 158,200
2006/11/21 1,614 1,639 1,612 1,613 153,200
2006/11/20 1,660 1,666 1,612 1,612 161,300
2006/11/17 1,669 1,677 1,660 1,660 78,100
2006/11/16 1,692 1,697 1,656 1,669 170,200
2006/11/15 1,689 1,695 1,673 1,693 63,900
2006/11/14 1,625 1,688 1,625 1,678 104,600
2006/11/13 1,612 1,622 1,612 1,618 80,300
2006/11/10 1,621 1,640 1,614 1,617 253,300
2006/11/09 1,648 1,674 1,634 1,635 145,900
2006/11/08 1,670 1,680 1,648 1,648 100,000
2006/11/07 1,730 1,730 1,665 1,667 166,500
2006/11/06 1,690 1,708 1,689 1,707 105,800
2006/11/02 1,661 1,691 1,660 1,686 111,900
2006/11/01 1,638 1,672 1,629 1,656 137,500
2006/10/31 1,628 1,649 1,620 1,637 126,700
2006/10/30 1,635 1,640 1,620 1,628 165,400
2006/10/27 1,645 1,648 1,619 1,621 136,100
2006/10/26 1,635 1,680 1,612 1,653 238,400
2006/10/25 1,672 1,678 1,644 1,655 141,000
2006/10/24 1,683 1,692 1,674 1,674 75,700
2006/10/23 1,690 1,699 1,675 1,682 105,900
2006/10/20 1,697 1,720 1,697 1,702 50,100
2006/10/19 1,724 1,728 1,695 1,702 86,500
2006/10/18 1,699 1,718 1,679 1,700 101,600
2006/10/17 1,710 1,749 1,695 1,701 163,700
2006/10/16 1,746 1,760 1,710 1,716 163,600
2006/10/13 1,691 1,760 1,691 1,750 113,100
2006/10/12 1,700 1,719 1,672 1,680 140,700
2006/10/11 1,785 1,790 1,732 1,738 120,600
2006/10/10 1,772 1,806 1,772 1,785 106,500
2006/10/06 1,838 1,841 1,800 1,806 61,800
2006/10/05 1,825 1,847 1,825 1,841 76,100
2006/10/04 1,840 1,872 1,811 1,812 104,100
2006/10/03 1,867 1,867 1,838 1,841 73,600
2006/10/02 1,880 1,892 1,865 1,865 98,300
2006/09/29 1,926 1,926 1,884 1,884 149,300
2006/09/28 1,879 1,917 1,879 1,917 88,900
2006/09/27 1,871 1,889 1,862 1,878 145,100
2006/09/26 1,915 1,920 1,870 1,870 60,600
2006/09/25 1,899 1,914 1,872 1,912 42,800
2006/09/22 1,945 1,959 1,899 1,899 116,200
2006/09/21 1,932 1,960 1,930 1,952 97,200
2006/09/20 1,907 1,949 1,900 1,932 122,400
2006/09/19 1,930 1,950 1,906 1,907 58,300
2006/09/15 1,950 1,960 1,935 1,945 21,000
2006/09/14 1,950 1,961 1,945 1,950 19,900
2006/09/13 1,960 2,000 1,938 1,940 78,900
2006/09/12 2,010 2,015 1,922 1,930 147,800
2006/09/11 2,015 2,030 2,010 2,010 61,200
2006/09/08 2,030 2,035 2,015 2,015 130,800
2006/09/07 2,075 2,090 2,055 2,055 102,500
2006/09/06 2,150 2,150 2,095 2,100 107,900
2006/09/05 2,130 2,145 2,090 2,110 90,700
2006/09/04 2,150 2,165 2,120 2,165 169,500
2006/09/01 2,015 2,120 2,015 2,120 125,800
2006/08/31 1,964 2,010 1,962 2,000 75,400
2006/08/30 1,992 1,998 1,954 1,962 54,700
2006/08/29 2,070 2,070 1,968 1,990 95,800
2006/08/28 2,045 2,060 2,035 2,040 45,100
2006/08/25 2,045 2,055 2,035 2,045 16,600
2006/08/24 2,050 2,065 2,025 2,060 69,200
2006/08/23 2,020 2,070 2,020 2,065 124,400
2006/08/22 2,040 2,050 2,005 2,015 52,500
2006/08/21 2,095 2,095 2,020 2,030 175,600
2006/08/18 1,919 1,960 1,915 1,955 84,000
2006/08/17 1,907 1,930 1,907 1,921 65,800
2006/08/16 1,919 1,919 1,893 1,905 62,300
2006/08/15 1,882 1,911 1,871 1,895 58,700
2006/08/14 1,860 1,885 1,847 1,882 41,500
2006/08/11 1,843 1,865 1,842 1,858 49,100
2006/08/10 1,836 1,844 1,822 1,843 31,400
2006/08/09 1,830 1,842 1,790 1,842 162,300
2006/08/08 1,830 1,851 1,827 1,839 124,200
2006/08/07 1,876 1,886 1,838 1,838 156,300
2006/08/04 1,902 1,908 1,871 1,875 103,700
2006/08/03 1,933 1,940 1,903 1,903 48,100
2006/08/02 1,921 1,931 1,902 1,927 64,800
2006/08/01 1,918 1,940 1,900 1,924 102,700
2006/07/31 1,924 1,924 1,879 1,909 185,000
2006/07/28 1,870 1,898 1,858 1,898 99,100
2006/07/27 1,857 1,885 1,827 1,870 366,100
2006/07/26 1,935 1,941 1,865 1,865 232,300
2006/07/25 1,891 1,934 1,865 1,931 216,100
2006/07/24 1,880 1,891 1,837 1,882 138,000
2006/07/21 1,790 1,883 1,790 1,856 180,500
2006/07/20 1,845 1,846 1,800 1,815 137,400
2006/07/19 1,757 1,828 1,754 1,798 256,900
2006/07/18 1,830 1,830 1,768 1,787 145,800
2006/07/14 1,870 1,870 1,827 1,837 155,900
2006/07/13 1,840 1,910 1,828 1,883 234,700
2006/07/12 1,902 1,903 1,823 1,844 230,500
2006/07/11 1,915 1,915 1,870 1,890 255,900
2006/07/10 1,935 1,936 1,857 1,918 537,100
2006/07/07 2,045 2,045 1,945 1,965 348,600
2006/07/06 2,095 2,095 2,005 2,005 205,300
2006/07/05 2,130 2,130 2,085 2,095 198,700
2006/07/04 2,220 2,230 2,120 2,135 372,200
2006/07/03 2,200 2,230 2,200 2,205 56,800
2006/06/30 2,190 2,220 2,180 2,205 112,600
2006/06/29 2,165 2,175 2,160 2,160 95,500
2006/06/28 2,180 2,195 2,170 2,180 42,400
2006/06/27 2,210 2,210 2,180 2,185 33,200
2006/06/26 2,160 2,190 2,160 2,185 42,100
2006/06/23 2,190 2,190 2,150 2,165 66,700
2006/06/22 2,175 2,215 2,170 2,195 58,100
2006/06/21 2,160 2,185 2,155 2,170 88,000
2006/06/20 2,230 2,230 2,160 2,195 113,600
2006/06/19 2,230 2,265 2,210 2,245 83,700
2006/06/16 2,170 2,240 2,165 2,230 155,800
2006/06/15 2,135 2,155 2,130 2,145 103,800
2006/06/14 2,130 2,175 2,115 2,125 177,300
2006/06/13 2,150 2,210 2,145 2,170 123,600
2006/06/12 2,140 2,195 2,140 2,190 120,800
2006/06/09 2,145 2,215 2,125 2,185 268,600
2006/06/08 2,215 2,230 2,155 2,185 290,100
2006/06/07 2,270 2,295 2,250 2,250 166,300
2006/06/06 2,280 2,300 2,275 2,275 114,300
2006/06/05 2,280 2,330 2,270 2,320 81,700
2006/06/02 2,280 2,310 2,215 2,310 113,200
2006/06/01 2,310 2,335 2,285 2,305 113,800
2006/05/31 2,310 2,335 2,280 2,290 86,100
2006/05/30 2,335 2,350 2,320 2,325 83,400
2006/05/29 2,345 2,360 2,320 2,330 129,000
2006/05/26 2,335 2,340 2,305 2,335 83,500
2006/05/25 2,335 2,345 2,285 2,305 58,600
2006/05/24 2,295 2,330 2,285 2,330 104,100
2006/05/23 2,300 2,340 2,290 2,295 129,800
2006/05/22 2,330 2,385 2,330 2,355 183,500
2006/05/19 2,280 2,340 2,280 2,330 79,600
2006/05/18 2,300 2,305 2,270 2,300 86,900
2006/05/17 2,310 2,350 2,275 2,340 125,800
2006/05/16 2,400 2,400 2,270 2,305 165,400
2006/05/15 2,335 2,380 2,325 2,360 92,100
2006/05/12 2,370 2,370 2,330 2,335 164,600
2006/05/11 2,340 2,375 2,340 2,360 157,200
2006/05/10 2,420 2,425 2,375 2,380 260,100
2006/05/09 2,450 2,465 2,425 2,435 171,600
2006/05/08 2,520 2,525 2,450 2,455 124,100
2006/05/02 2,420 2,490 2,410 2,485 255,700
2006/05/01 2,480 2,480 2,435 2,440 242,300
2006/04/28 2,480 2,500 2,435 2,500 286,700
2006/04/27 2,530 2,545 2,470 2,480 407,500
2006/04/26 2,550 2,560 2,530 2,540 236,800
2006/04/25 2,580 2,595 2,525 2,540 425,600
2006/04/24 2,810 2,810 2,545 2,565 686,400
2006/04/21 2,740 2,820 2,720 2,815 462,000
2006/04/20 2,670 2,765 2,660 2,750 598,000
2006/04/19 2,680 2,685 2,635 2,635 137,000
2006/04/18 2,660 2,665 2,635 2,650 170,000
2006/04/17 2,710 2,710 2,650 2,660 195,700
2006/04/14 2,705 2,710 2,685 2,690 156,400
2006/04/13 2,700 2,715 2,680 2,710 233,400
2006/04/12 2,710 2,715 2,655 2,675 421,700
2006/04/11 2,740 2,745 2,705 2,715 294,800
2006/04/10 2,760 2,760 2,725 2,735 219,000
2006/04/07 2,780 2,785 2,725 2,750 318,000
2006/04/06 2,735 2,780 2,705 2,780 347,100
2006/04/05 2,870 2,870 2,685 2,700 923,200
2006/04/04 2,910 2,910 2,860 2,880 157,500
2006/04/03 2,890 2,935 2,875 2,910 203,600
2006/03/31 2,850 2,890 2,830 2,860 202,400
2006/03/30 2,850 2,850 2,810 2,810 250,400
2006/03/29 2,720 2,815 2,710 2,785 487,500
2006/03/28 2,660 2,710 2,635 2,670 397,700
2006/03/27 2,745 2,745 2,685 2,690 316,900
2006/03/24 2,750 2,765 2,735 2,750 162,000
2006/03/23 2,785 2,790 2,735 2,740 233,400
2006/03/22 2,815 2,820 2,780 2,780 110,700
2006/03/20 2,780 2,810 2,770 2,795 112,700
2006/03/17 2,780 2,785 2,760 2,770 138,800
2006/03/16 2,785 2,810 2,775 2,795 184,600
2006/03/15 2,820 2,830 2,785 2,785 160,200
2006/03/14 2,840 2,855 2,785 2,805 230,800
2006/03/13 2,855 2,895 2,845 2,855 195,400
2006/03/10 2,845 2,855 2,830 2,835 175,500
2006/03/09 2,845 2,900 2,835 2,845 117,500
2006/03/08 2,900 2,930 2,840 2,840 91,900
2006/03/07 2,955 2,965 2,915 2,930 103,400
2006/03/06 2,985 2,985 2,915 2,955 120,400
2006/03/03 2,970 3,010 2,955 2,965 127,400
2006/03/02 3,030 3,030 2,980 2,985 56,600
2006/03/01 2,980 3,020 2,960 2,995 78,000
2006/02/28 2,995 3,030 2,975 2,985 134,700
2006/02/27 2,905 3,030 2,905 2,955 132,800
2006/02/24 2,910 2,940 2,890 2,900 90,800
2006/02/23 2,880 2,950 2,875 2,910 109,900
2006/02/22 2,850 2,930 2,830 2,875 209,400
2006/02/21 2,830 2,835 2,765 2,830 150,600
2006/02/20 2,830 2,860 2,810 2,830 153,000
2006/02/17 2,835 2,905 2,825 2,830 139,700
2006/02/16 2,830 2,875 2,810 2,835 70,000
2006/02/15 2,885 2,890 2,825 2,850 113,700
2006/02/14 2,810 2,900 2,770 2,845 177,600
2006/02/13 2,965 2,965 2,815 2,850 107,900
2006/02/10 2,995 3,010 2,960 2,965 75,900
2006/02/09 3,020 3,020 2,970 2,995 83,000
2006/02/08 2,990 3,020 2,960 2,965 82,900
2006/02/07 2,960 2,990 2,940 2,985 122,800
2006/02/06 3,000 3,000 2,925 2,945 133,900
2006/02/03 2,910 2,975 2,870 2,965 168,800
2006/02/02 3,040 3,060 2,880 2,950 270,200
2006/02/01 3,090 3,090 3,010 3,030 118,300
2006/01/31 3,140 3,140 3,100 3,120 80,900
2006/01/30 3,200 3,200 3,120 3,130 157,400
2006/01/27 3,130 3,200 3,050 3,120 337,600
2006/01/26 3,030 3,100 2,990 3,090 183,800
2006/01/25 3,010 3,120 2,930 2,950 421,400
2006/01/24 2,930 3,030 2,910 2,985 387,800
2006/01/23 2,840 3,010 2,840 2,930 586,600
2006/01/20 3,050 3,110 2,745 2,760 566,900
2006/01/19 3,260 3,350 2,925 3,030 320,000
2006/01/18 3,380 3,380 3,080 3,210 123,500
2006/01/17 3,400 3,450 3,280 3,280 79,200
2006/01/16 3,460 3,490 3,410 3,430 44,200
2006/01/13 3,550 3,600 3,480 3,480 61,200
2006/01/12 3,520 3,590 3,390 3,520 138,300
2006/01/11 3,590 3,610 3,350 3,520 67,400
2006/01/10 3,660 3,680 3,590 3,590 50,800
2006/01/06 3,590 3,690 3,530 3,620 66,700
2006/01/05 3,430 3,610 3,420 3,570 97,800
2006/01/04 3,300 3,360 3,300 3,360 17,700

このページの先頭へ