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
2011/12/30 1,621 1,648 1,563 1,600 12,800
2011/12/29 1,608 1,625 1,560 1,581 6,700
2011/12/28 1,630 1,637 1,593 1,630 7,900
2011/12/27 1,650 1,650 1,585 1,630 20,500
2011/12/26 1,565 1,650 1,507 1,635 21,400
2011/12/22 1,590 1,620 1,510 1,564 23,200
2011/12/21 1,549 1,650 1,500 1,591 45,500
2011/12/20 1,449 1,530 1,419 1,528 24,900
2011/12/19 1,400 1,450 1,374 1,447 30,400
2011/12/16 1,385 1,390 1,373 1,384 10,300
2011/12/15 1,378 1,379 1,370 1,373 5,200
2011/12/14 1,377 1,380 1,343 1,374 9,800
2011/12/13 1,366 1,390 1,354 1,380 3,900
2011/12/12 1,410 1,410 1,380 1,390 9,700
2011/12/09 1,345 1,410 1,342 1,410 21,300
2011/12/08 1,390 1,390 1,364 1,375 8,200
2011/12/07 1,375 1,419 1,357 1,409 6,000
2011/12/06 1,410 1,428 1,353 1,375 9,900
2011/12/05 1,438 1,438 1,403 1,422 9,600
2011/12/02 1,320 1,392 1,320 1,378 10,800
2011/12/01 1,370 1,371 1,284 1,315 18,200
2011/11/30 1,395 1,395 1,350 1,369 9,400
2011/11/29 1,357 1,394 1,348 1,392 7,300
2011/11/28 1,359 1,364 1,338 1,339 5,100
2011/11/25 1,364 1,399 1,336 1,336 5,600
2011/11/24 1,405 1,406 1,344 1,373 18,800
2011/11/22 1,347 1,458 1,347 1,447 11,800
2011/11/21 1,303 1,387 1,303 1,377 15,300
2011/11/18 1,299 1,327 1,289 1,303 21,500
2011/11/17 1,356 1,356 1,286 1,326 19,400
2011/11/16 1,420 1,420 1,350 1,358 18,300
2011/11/15 1,480 1,498 1,423 1,438 13,200
2011/11/14 1,479 1,491 1,450 1,485 7,900
2011/11/11 1,469 1,470 1,430 1,454 8,400
2011/11/10 1,474 1,480 1,461 1,469 8,400
2011/11/09 1,507 1,517 1,501 1,513 11,100
2011/11/08 1,551 1,575 1,490 1,492 16,100
2011/11/07 1,590 1,597 1,565 1,579 8,400
2011/11/04 1,545 1,616 1,521 1,601 12,900
2011/11/02 1,572 1,583 1,542 1,543 21,800
2011/11/01 1,652 1,689 1,610 1,612 38,800
2011/10/31 1,630 1,710 1,610 1,692 121,100
2011/10/28 1,463 1,651 1,425 1,633 104,000
2011/10/27 1,539 1,539 1,477 1,479 12,400
2011/10/26 1,505 1,548 1,465 1,538 30,400
2011/10/25 1,532 1,536 1,510 1,528 29,700
2011/10/24 1,500 1,558 1,497 1,553 53,400
2011/10/21 1,508 1,561 1,508 1,561 50,900
2011/10/20 1,443 1,459 1,424 1,437 24,500
2011/10/19 1,481 1,493 1,428 1,452 30,200
2011/10/18 1,549 1,549 1,483 1,489 35,400
2011/10/17 1,605 1,617 1,559 1,567 39,600
2011/10/14 1,696 1,696 1,613 1,657 47,400
2011/10/13 1,730 1,736 1,711 1,722 59,800
2011/10/12 1,651 1,730 1,638 1,719 47,300
2011/10/11 1,614 1,679 1,613 1,679 35,500
2011/10/07 1,582 1,618 1,575 1,613 48,100
2011/10/06 1,519 1,579 1,518 1,579 102,400
2011/10/05 1,508 1,520 1,492 1,502 126,900
2011/10/04 1,485 1,510 1,480 1,508 108,800
2011/10/03 1,504 1,510 1,474 1,485 100,300
2011/09/30 1,550 1,550 1,490 1,515 24,500
2011/09/29 1,531 1,552 1,505 1,534 19,200
2011/09/28 1,550 1,550 1,500 1,545 27,000
2011/09/27 1,455 1,524 1,443 1,524 27,300
2011/09/26 1,489 1,489 1,413 1,420 21,800
2011/09/22 1,442 1,451 1,417 1,429 29,000
2011/09/21 1,475 1,493 1,443 1,443 61,200
2011/09/20 1,452 1,494 1,431 1,487 36,400
2011/09/16 1,480 1,522 1,472 1,522 59,700
2011/09/15 1,540 1,540 1,445 1,450 55,100
2011/09/14 1,591 1,599 1,506 1,525 120,800
2011/09/13 1,575 1,596 1,570 1,591 83,100
2011/09/12 1,559 1,579 1,555 1,575 69,600
2011/09/09 1,580 1,593 1,560 1,565 103,500
2011/09/08 1,547 1,583 1,547 1,580 85,300
2011/09/07 1,532 1,549 1,532 1,547 102,000
2011/09/06 1,523 1,547 1,520 1,530 77,500
2011/09/05 1,450 1,526 1,450 1,523 60,000
2011/09/02 1,524 1,525 1,420 1,448 91,500
2011/09/01 1,567 1,576 1,487 1,524 76,200
2011/08/31 1,552 1,577 1,552 1,566 114,900
2011/08/30 1,359 1,550 1,350 1,550 129,900
2011/08/29 1,400 1,429 1,397 1,417 81,000
2011/08/26 1,378 1,395 1,371 1,395 50,100
2011/08/25 1,331 1,367 1,331 1,364 51,900
2011/08/24 1,325 1,360 1,321 1,327 62,600
2011/08/23 1,300 1,320 1,300 1,320 33,100
2011/08/22 1,286 1,302 1,285 1,300 29,700
2011/08/19 1,285 1,305 1,250 1,286 38,600
2011/08/18 1,297 1,304 1,292 1,292 29,600
2011/08/17 1,299 1,299 1,277 1,297 26,300
2011/08/16 1,280 1,304 1,280 1,304 32,200
2011/08/15 1,265 1,278 1,260 1,265 32,400
2011/08/12 1,259 1,286 1,241 1,242 41,900
2011/08/11 1,250 1,260 1,220 1,259 20,900
2011/08/10 1,249 1,261 1,229 1,253 9,600
2011/08/09 1,202 1,202 1,100 1,199 29,700
2011/08/08 1,232 1,234 1,202 1,202 23,100
2011/08/05 1,250 1,252 1,226 1,232 35,100
2011/08/04 1,240 1,300 1,222 1,260 37,100
2011/08/03 1,259 1,263 1,240 1,240 39,800
2011/08/02 1,262 1,301 1,240 1,265 67,700
2011/08/01 1,230 1,285 1,220 1,260 84,200
2011/07/29 1,200 1,230 1,140 1,201 36,400
2011/07/28 1,134 1,215 1,134 1,215 24,600
2011/07/27 1,154 1,177 1,080 1,168 8,800
2011/07/26 1,146 1,178 1,146 1,167 7,900
2011/07/25 1,195 1,195 1,158 1,158 9,900
2011/07/22 1,199 1,205 1,180 1,187 17,000
2011/07/21 1,180 1,199 1,155 1,198 25,000
2011/07/20 1,162 1,170 1,153 1,170 8,800
2011/07/19 1,130 1,167 1,130 1,150 7,700
2011/07/15 1,197 1,197 1,141 1,144 9,000
2011/07/14 1,195 1,197 1,130 1,197 17,000
2011/07/13 1,169 1,195 1,154 1,184 28,800
2011/07/12 1,139 1,180 1,125 1,170 22,600
2011/07/11 1,125 1,139 1,123 1,139 3,000
2011/07/08 1,125 1,160 1,108 1,143 16,800
2011/07/07 1,118 1,124 1,112 1,124 4,600
2011/07/06 1,121 1,121 1,068 1,110 18,800
2011/07/05 1,125 1,142 1,110 1,121 24,600
2011/07/04 1,143 1,180 1,140 1,140 24,600
2011/07/01 1,133 1,143 1,110 1,142 15,900
2011/06/30 1,099 1,145 1,060 1,145 42,300
2011/06/29 1,004 1,056 999 1,055 12,500
2011/06/28 1,028 1,028 990 994 5,000
2011/06/27 1,025 1,028 1,004 1,005 6,700
2011/06/24 985 1,026 985 1,018 8,400
2011/06/23 989 995 986 991 8,400
2011/06/22 945 989 945 989 9,700
2011/06/21 928 949 928 945 15,500
2011/06/20 932 948 930 937 13,400
2011/06/17 968 968 932 942 17,100
2011/06/16 980 982 961 970 15,100
2011/06/15 987 1,018 985 990 10,400
2011/06/14 995 997 983 987 9,500
2011/06/13 984 1,005 984 998 6,000
2011/06/10 1,014 1,014 1,000 1,000 12,700
2011/06/09 1,000 1,000 995 999 6,400
2011/06/08 995 1,007 990 999 6,600
2011/06/07 995 999 993 997 4,900
2011/06/06 1,004 1,004 982 995 9,300
2011/06/03 1,049 1,049 1,003 1,004 11,000
2011/06/02 1,015 1,029 1,015 1,022 6,300
2011/06/01 1,040 1,045 1,027 1,038 8,800
2011/05/31 1,034 1,045 1,030 1,042 20,200
2011/05/30 1,033 1,045 1,013 1,030 32,900
2011/05/27 1,030 1,031 1,010 1,018 29,800
2011/05/26 1,026 1,035 1,023 1,025 8,500
2011/05/25 1,029 1,040 1,029 1,030 5,600
2011/05/24 1,050 1,050 1,034 1,034 4,100
2011/05/23 1,040 1,061 1,028 1,050 18,700
2011/05/20 1,076 1,083 1,052 1,052 8,700
2011/05/19 1,090 1,092 1,076 1,076 10,700
2011/05/18 1,075 1,098 1,075 1,090 10,100
2011/05/17 1,122 1,122 1,086 1,086 8,100
2011/05/16 1,095 1,124 1,080 1,108 10,500
2011/05/13 1,080 1,104 1,052 1,100 33,700
2011/05/12 1,090 1,117 1,082 1,083 12,800
2011/05/11 1,120 1,129 1,102 1,106 10,200
2011/05/10 1,110 1,130 1,080 1,118 21,100
2011/05/09 1,144 1,144 1,110 1,120 12,600
2011/05/06 1,094 1,155 1,062 1,144 32,400
2011/05/02 1,067 1,125 1,067 1,108 31,200
2011/04/28 1,090 1,120 1,090 1,120 32,400
2011/04/27 1,071 1,091 1,068 1,080 24,400
2011/04/26 1,005 1,070 998 1,069 50,800
2011/04/25 1,023 1,033 1,020 1,024 6,200
2011/04/22 1,023 1,032 1,014 1,023 16,700
2011/04/21 1,040 1,040 1,021 1,028 17,800
2011/04/20 1,043 1,043 1,022 1,024 14,700
2011/04/19 1,050 1,050 1,011 1,014 46,900
2011/04/18 1,081 1,089 1,051 1,059 55,600
2011/04/15 1,048 1,095 1,044 1,076 38,400
2011/04/14 1,001 1,052 1,001 1,052 27,900
2011/04/13 1,002 1,025 1,002 1,014 13,000
2011/04/12 1,001 1,023 1,001 1,005 12,400
2011/04/11 1,012 1,023 1,000 1,007 14,200
2011/04/08 996 1,042 991 1,028 28,100
2011/04/07 997 1,012 986 986 19,800
2011/04/06 1,011 1,021 996 1,002 18,200
2011/04/05 1,054 1,056 1,011 1,019 26,400
2011/04/04 1,070 1,070 1,042 1,053 15,800
2011/04/01 1,094 1,095 990 1,041 17,400
2011/03/31 1,088 1,095 1,075 1,094 16,400
2011/03/30 1,075 1,089 1,046 1,083 19,500
2011/03/29 1,067 1,078 1,037 1,076 22,800
2011/03/28 1,076 1,076 1,050 1,070 21,400
2011/03/25 1,060 1,060 1,025 1,046 10,200
2011/03/24 1,065 1,080 1,030 1,030 17,100
2011/03/23 1,077 1,082 1,045 1,062 37,300
2011/03/22 993 1,072 990 1,049 71,200
2011/03/18 990 993 963 980 47,600
2011/03/17 845 935 809 922 63,300
2011/03/16 824 885 820 860 58,300
2011/03/15 956 958 715 822 159,800
2011/03/14 985 1,060 985 1,015 89,900
2011/03/11 1,159 1,160 1,132 1,135 65,500
2011/03/10 1,169 1,171 1,153 1,153 22,500
2011/03/09 1,177 1,187 1,169 1,169 11,500
2011/03/08 1,174 1,182 1,165 1,166 13,600
2011/03/07 1,195 1,195 1,165 1,173 26,000
2011/03/04 1,210 1,210 1,192 1,197 16,100
2011/03/03 1,189 1,206 1,189 1,200 17,500
2011/03/02 1,202 1,207 1,181 1,183 28,100
2011/03/01 1,220 1,220 1,211 1,211 21,000
2011/02/28 1,224 1,226 1,205 1,220 22,800
2011/02/25 1,179 1,213 1,175 1,210 65,300
2011/02/24 1,157 1,180 1,152 1,169 97,100
2011/02/23 1,185 1,191 1,174 1,174 45,700
2011/02/22 1,200 1,212 1,188 1,196 36,200
2011/02/21 1,240 1,247 1,214 1,218 89,700
2011/02/18 1,190 1,234 1,190 1,229 98,100
2011/02/17 1,155 1,185 1,150 1,185 75,100
2011/02/16 1,139 1,146 1,137 1,140 47,800
2011/02/15 1,166 1,166 1,132 1,133 75,700
2011/02/14 1,160 1,168 1,153 1,155 37,100
2011/02/10 1,165 1,170 1,155 1,158 37,500
2011/02/09 1,181 1,187 1,175 1,178 19,700
2011/02/08 1,190 1,195 1,182 1,182 22,600
2011/02/07 1,193 1,202 1,192 1,194 13,900
2011/02/04 1,195 1,206 1,182 1,193 33,300
2011/02/03 1,217 1,217 1,195 1,199 17,600
2011/02/02 1,206 1,222 1,201 1,201 30,400
2011/02/01 1,209 1,209 1,181 1,197 42,200
2011/01/31 1,162 1,205 1,159 1,200 57,100
2011/01/28 1,202 1,214 1,164 1,207 81,200
2011/01/27 1,197 1,212 1,171 1,202 50,900
2011/01/26 1,203 1,216 1,192 1,196 37,800
2011/01/25 1,199 1,225 1,187 1,202 44,500
2011/01/24 1,166 1,187 1,147 1,177 57,700
2011/01/21 1,209 1,214 1,160 1,166 69,500
2011/01/20 1,233 1,241 1,201 1,210 77,900
2011/01/19 1,250 1,268 1,233 1,239 94,200
2011/01/18 1,270 1,273 1,248 1,254 53,800
2011/01/17 1,270 1,290 1,265 1,273 44,900
2011/01/14 1,277 1,287 1,247 1,272 69,000
2011/01/13 1,295 1,295 1,273 1,279 30,200
2011/01/12 1,300 1,310 1,273 1,277 84,200
2011/01/11 1,266 1,295 1,257 1,295 64,200
2011/01/07 1,278 1,279 1,262 1,268 45,900
2011/01/06 1,303 1,303 1,251 1,275 77,500
2011/01/05 1,302 1,315 1,277 1,283 51,400
2011/01/04 1,325 1,328 1,297 1,303 77,500

このページの先頭へ