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
2016/12/30 3,435 3,475 3,430 3,450 31,500
2016/12/29 3,495 3,510 3,445 3,475 25,500
2016/12/28 3,470 3,525 3,465 3,510 15,200
2016/12/27 3,465 3,510 3,450 3,475 23,100
2016/12/26 3,535 3,560 3,460 3,485 29,000
2016/12/22 3,500 3,570 3,480 3,570 24,300
2016/12/21 3,585 3,590 3,505 3,520 36,400
2016/12/20 3,600 3,605 3,540 3,585 28,100
2016/12/19 3,640 3,660 3,595 3,620 26,700
2016/12/16 3,620 3,665 3,615 3,645 45,500
2016/12/15 3,615 3,625 3,560 3,600 31,000
2016/12/14 3,605 3,630 3,550 3,620 47,000
2016/12/13 3,550 3,645 3,515 3,625 86,900
2016/12/12 3,520 3,575 3,510 3,570 84,300
2016/12/09 3,420 3,495 3,420 3,490 57,800
2016/12/08 3,390 3,435 3,390 3,425 57,300
2016/12/07 3,350 3,380 3,280 3,370 45,300
2016/12/06 3,300 3,370 3,300 3,330 34,600
2016/12/05 3,275 3,325 3,275 3,295 42,700
2016/12/02 3,335 3,340 3,265 3,320 80,300
2016/12/01 3,310 3,385 3,300 3,350 96,300
2016/11/30 3,270 3,375 3,250 3,295 101,800
2016/11/29 3,245 3,260 3,210 3,260 35,300
2016/11/28 3,225 3,240 3,185 3,225 34,500
2016/11/25 3,205 3,250 3,200 3,215 31,900
2016/11/24 3,165 3,205 3,145 3,175 43,800
2016/11/22 3,175 3,185 3,135 3,140 23,800
2016/11/21 3,180 3,205 3,165 3,170 19,100
2016/11/18 3,165 3,200 3,160 3,175 41,600
2016/11/17 3,105 3,155 3,090 3,135 35,400
2016/11/16 3,050 3,125 3,045 3,110 38,800
2016/11/15 3,095 3,120 3,055 3,060 40,300
2016/11/14 3,110 3,170 3,090 3,140 50,100
2016/11/11 3,180 3,240 3,120 3,125 44,000
2016/11/10 3,175 3,215 3,100 3,150 76,800
2016/11/09 3,195 3,265 2,926 2,987 74,400
2016/11/08 3,275 3,305 3,195 3,215 45,000
2016/11/07 3,210 3,315 3,210 3,275 43,900
2016/11/04 3,160 3,250 3,120 3,245 52,400
2016/11/02 3,195 3,240 3,175 3,210 38,700
2016/11/01 3,215 3,230 3,200 3,215 25,900
2016/10/31 3,250 3,290 3,200 3,245 31,900
2016/10/28 3,180 3,310 3,130 3,285 112,000
2016/10/27 3,145 3,210 3,135 3,185 38,000
2016/10/26 3,110 3,200 3,110 3,180 39,600
2016/10/25 3,075 3,140 3,025 3,110 107,600
2016/10/24 3,220 3,220 3,050 3,075 86,200
2016/10/21 3,215 3,295 3,180 3,215 108,300
2016/10/20 3,230 3,345 3,230 3,345 66,700
2016/10/19 3,175 3,210 3,175 3,210 33,000
2016/10/18 3,210 3,210 3,140 3,205 66,100
2016/10/17 3,180 3,250 3,165 3,225 14,700
2016/10/14 3,200 3,230 3,160 3,220 21,400
2016/10/13 3,195 3,220 3,175 3,210 33,000
2016/10/12 3,185 3,220 3,180 3,185 36,000
2016/10/11 3,250 3,260 3,185 3,225 36,000
2016/10/07 3,210 3,250 3,115 3,225 44,100
2016/10/06 3,255 3,320 3,220 3,235 48,600
2016/10/05 3,220 3,270 3,220 3,245 65,100
2016/10/04 3,130 3,250 3,115 3,250 100,400
2016/10/03 3,060 3,130 3,060 3,115 33,700
2016/09/30 3,065 3,085 2,988 3,060 36,000
2016/09/29 3,025 3,130 3,015 3,115 51,900
2016/09/28 2,900 3,020 2,898 3,000 38,400
2016/09/27 2,925 2,962 2,874 2,960 46,000
2016/09/26 2,950 2,963 2,925 2,945 35,500
2016/09/23 2,957 2,990 2,927 2,974 34,900
2016/09/21 2,828 2,972 2,820 2,957 43,500
2016/09/20 2,916 2,916 2,842 2,860 21,400
2016/09/16 2,830 2,928 2,830 2,908 26,200
2016/09/15 2,807 2,823 2,783 2,818 15,300
2016/09/14 2,860 2,860 2,815 2,834 12,500
2016/09/13 2,922 2,922 2,848 2,854 17,200
2016/09/12 2,887 2,912 2,855 2,882 17,700
2016/09/09 2,942 2,960 2,930 2,937 34,400
2016/09/08 2,916 2,954 2,868 2,938 34,500
2016/09/07 2,864 2,911 2,850 2,904 19,900
2016/09/06 2,911 2,914 2,887 2,900 13,200
2016/09/05 2,907 2,940 2,873 2,879 31,000
2016/09/02 2,902 2,902 2,811 2,839 18,400
2016/09/01 2,897 2,923 2,880 2,901 20,800
2016/08/31 2,848 2,904 2,780 2,897 40,000
2016/08/30 2,832 2,891 2,832 2,859 18,400
2016/08/29 2,810 2,884 2,810 2,873 33,400
2016/08/26 2,768 2,782 2,743 2,777 21,900
2016/08/25 2,787 2,800 2,768 2,784 23,300
2016/08/24 2,750 2,789 2,733 2,737 28,700
2016/08/23 2,813 2,836 2,774 2,782 26,700
2016/08/22 2,858 2,873 2,810 2,857 23,900
2016/08/19 2,760 2,873 2,760 2,854 29,200
2016/08/18 2,761 2,810 2,761 2,771 28,200
2016/08/17 2,773 2,818 2,758 2,804 23,600
2016/08/16 2,863 2,873 2,786 2,786 47,300
2016/08/15 2,918 2,920 2,877 2,890 16,900
2016/08/12 2,856 2,909 2,856 2,892 19,800
2016/08/10 2,909 2,909 2,836 2,864 20,400
2016/08/09 2,886 2,932 2,875 2,910 35,700
2016/08/08 2,881 2,911 2,845 2,903 73,400
2016/08/05 2,910 2,940 2,865 2,920 63,800
2016/08/04 2,804 2,960 2,804 2,946 76,100
2016/08/03 2,805 2,819 2,743 2,765 37,200
2016/08/02 2,877 2,900 2,841 2,849 25,300
2016/08/01 2,876 2,904 2,822 2,876 34,000
2016/07/29 2,847 2,908 2,830 2,898 56,400
2016/07/28 2,912 2,928 2,832 2,871 37,800
2016/07/27 2,872 2,920 2,832 2,906 38,400
2016/07/26 2,863 2,913 2,821 2,846 95,800
2016/07/25 2,697 2,880 2,697 2,865 121,600
2016/07/22 2,606 2,688 2,605 2,664 110,700
2016/07/21 2,631 2,680 2,571 2,614 206,400
2016/07/20 2,918 2,965 2,865 2,881 63,200
2016/07/19 2,893 2,973 2,893 2,967 59,000
2016/07/15 2,849 2,932 2,815 2,892 40,800
2016/07/14 2,864 2,872 2,805 2,807 46,200
2016/07/13 2,856 2,893 2,830 2,864 66,900
2016/07/12 2,700 2,832 2,699 2,830 91,800
2016/07/11 2,548 2,664 2,537 2,640 80,700
2016/07/08 2,500 2,558 2,500 2,512 48,200
2016/07/07 2,569 2,626 2,501 2,517 46,900
2016/07/06 2,599 2,599 2,529 2,571 45,000
2016/07/05 2,690 2,725 2,620 2,634 36,500
2016/07/04 2,692 2,730 2,661 2,705 24,000
2016/07/01 2,686 2,775 2,677 2,733 44,200
2016/06/30 2,687 2,732 2,675 2,689 44,600
2016/06/29 2,621 2,710 2,592 2,687 83,300
2016/06/28 2,607 2,655 2,541 2,614 58,500
2016/06/27 2,620 2,696 2,611 2,654 57,300
2016/06/24 2,926 2,948 2,597 2,620 78,800
2016/06/23 2,830 2,878 2,810 2,876 32,500
2016/06/22 2,931 2,931 2,815 2,836 53,200
2016/06/21 2,918 2,983 2,883 2,931 42,600
2016/06/20 2,883 3,000 2,849 2,897 104,400
2016/06/17 2,799 2,870 2,769 2,798 102,900
2016/06/16 2,870 2,899 2,700 2,708 86,500
2016/06/15 2,788 2,890 2,784 2,855 45,200
2016/06/14 2,887 2,891 2,793 2,800 71,500
2016/06/13 2,995 2,995 2,892 2,910 75,200
2016/06/10 3,100 3,100 3,000 3,000 58,800
2016/06/09 3,105 3,110 3,075 3,100 34,700
2016/06/08 3,115 3,115 3,060 3,105 55,200
2016/06/07 3,130 3,150 3,110 3,120 16,200
2016/06/06 3,035 3,135 3,005 3,130 52,500
2016/06/03 3,070 3,125 3,050 3,075 26,600
2016/06/02 3,185 3,215 3,065 3,065 69,200
2016/06/01 3,200 3,255 3,200 3,215 40,600
2016/05/31 3,195 3,245 3,195 3,245 50,400
2016/05/30 3,125 3,190 3,120 3,190 28,900
2016/05/27 3,105 3,130 3,080 3,115 37,900
2016/05/26 3,155 3,155 3,090 3,105 19,500
2016/05/25 3,170 3,170 3,115 3,130 28,900
2016/05/24 3,110 3,160 3,090 3,100 45,500
2016/05/23 3,105 3,140 3,065 3,135 45,100
2016/05/20 3,065 3,135 3,050 3,105 58,800
2016/05/19 3,060 3,085 3,030 3,065 45,500
2016/05/18 3,015 3,045 2,994 3,035 65,300
2016/05/17 2,985 3,020 2,967 3,015 87,000
2016/05/16 2,964 3,035 2,964 2,990 59,000
2016/05/13 3,045 3,045 2,970 3,000 84,600
2016/05/12 3,060 3,090 3,030 3,070 40,500
2016/05/11 3,080 3,115 3,050 3,080 75,700
2016/05/10 2,996 3,075 2,970 3,060 83,100
2016/05/09 3,020 3,025 2,963 3,005 86,000
2016/05/06 3,050 3,050 2,945 2,977 106,000
2016/05/02 3,035 3,045 2,942 2,986 151,000
2016/04/28 3,185 3,245 3,120 3,120 91,100
2016/04/27 3,310 3,315 3,145 3,160 141,600
2016/04/26 3,270 3,270 3,175 3,250 111,100
2016/04/25 3,340 3,355 3,270 3,270 145,700
2016/04/22 3,385 3,405 3,270 3,295 285,900
2016/04/21 3,460 3,530 3,365 3,385 393,500
2016/04/20 3,860 3,870 3,665 3,670 141,700
2016/04/19 3,845 3,920 3,805 3,870 119,400
2016/04/18 4,020 4,050 3,965 4,005 22,200
2016/04/15 4,030 4,125 4,025 4,095 28,300
2016/04/14 3,990 4,110 3,990 4,100 56,700
2016/04/13 3,900 3,965 3,885 3,950 35,400
2016/04/12 3,800 3,890 3,800 3,850 26,700
2016/04/11 3,870 3,870 3,740 3,800 38,200
2016/04/08 3,755 3,920 3,705 3,880 45,700
2016/04/07 3,905 3,940 3,730 3,770 63,100
2016/04/06 3,900 3,930 3,845 3,880 42,900
2016/04/05 4,010 4,030 3,910 3,910 24,600
2016/04/04 4,095 4,155 4,035 4,075 24,400
2016/04/01 4,200 4,200 4,060 4,090 53,700
2016/03/31 4,240 4,280 4,170 4,170 26,100
2016/03/30 4,175 4,250 4,130 4,210 32,900
2016/03/29 4,155 4,190 4,115 4,160 24,900
2016/03/28 4,240 4,260 4,165 4,205 29,000
2016/03/25 4,245 4,245 4,150 4,190 29,000
2016/03/24 4,195 4,250 4,145 4,175 29,700
2016/03/23 4,290 4,305 4,155 4,195 24,700
2016/03/22 4,265 4,295 4,195 4,265 44,100
2016/03/18 4,245 4,270 4,120 4,175 48,900
2016/03/17 4,300 4,345 4,250 4,290 24,300
2016/03/16 4,275 4,345 4,260 4,270 26,700
2016/03/15 4,255 4,295 4,200 4,275 38,100
2016/03/14 4,250 4,290 4,200 4,275 27,000
2016/03/11 4,145 4,210 4,110 4,190 42,400
2016/03/10 4,100 4,210 4,100 4,190 45,200
2016/03/09 3,995 4,055 3,940 4,035 24,500
2016/03/08 4,070 4,120 3,970 4,040 49,900
2016/03/07 4,145 4,160 4,055 4,070 20,500
2016/03/04 4,020 4,155 4,005 4,150 38,100
2016/03/03 3,965 4,015 3,960 4,015 19,300
2016/03/02 4,050 4,075 3,940 3,965 59,000
2016/03/01 3,930 4,000 3,930 3,975 42,700
2016/02/29 4,035 4,100 3,950 3,950 50,900
2016/02/26 3,930 4,010 3,920 3,975 42,800
2016/02/25 3,780 3,920 3,780 3,900 33,800
2016/02/24 3,755 3,790 3,720 3,755 49,300
2016/02/23 3,820 3,890 3,785 3,800 35,600
2016/02/22 3,770 3,850 3,770 3,815 24,100
2016/02/19 3,850 3,855 3,775 3,800 38,800
2016/02/18 3,795 3,905 3,790 3,870 48,300
2016/02/17 3,740 3,800 3,650 3,720 31,200
2016/02/16 3,730 3,840 3,725 3,740 35,000
2016/02/15 3,615 3,765 3,615 3,735 55,000
2016/02/12 3,580 3,625 3,500 3,515 60,500
2016/02/10 3,815 3,895 3,680 3,725 64,900
2016/02/09 3,830 3,870 3,765 3,805 42,300
2016/02/08 3,875 4,050 3,870 4,010 26,800
2016/02/05 3,900 3,975 3,900 3,965 27,100
2016/02/04 4,025 4,075 3,970 3,990 36,800
2016/02/03 4,100 4,140 4,050 4,095 45,500
2016/02/02 4,270 4,295 4,210 4,225 41,800
2016/02/01 4,250 4,310 4,250 4,275 69,600
2016/01/29 4,105 4,250 4,075 4,190 60,000
2016/01/28 4,130 4,185 4,070 4,105 64,500
2016/01/27 4,170 4,210 4,085 4,145 85,200
2016/01/26 4,100 4,170 4,000 4,030 161,700
2016/01/25 3,865 3,965 3,825 3,860 46,600
2016/01/22 3,755 3,875 3,720 3,865 34,900
2016/01/21 3,665 3,810 3,610 3,615 58,500
2016/01/20 3,870 3,940 3,730 3,735 43,800
2016/01/19 3,850 3,930 3,835 3,880 33,000
2016/01/18 3,825 3,900 3,770 3,895 24,600
2016/01/15 4,020 4,050 3,885 3,920 41,200
2016/01/14 4,000 4,000 3,900 3,975 53,100
2016/01/13 4,025 4,125 4,005 4,105 38,200
2016/01/12 4,045 4,135 3,925 3,930 83,400
2016/01/08 4,025 4,160 4,025 4,080 37,800
2016/01/07 4,095 4,105 4,045 4,075 81,300
2016/01/06 4,180 4,210 4,105 4,140 35,300
2016/01/05 4,210 4,225 4,175 4,185 27,400
2016/01/04 4,295 4,330 4,210 4,220 38,500

このページの先頭へ