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
2020/12/30 3,870 3,940 3,810 3,900 93,000
2020/12/29 3,875 3,915 3,830 3,875 81,900
2020/12/28 3,925 3,935 3,810 3,845 112,600
2020/12/25 3,960 3,960 3,885 3,910 48,900
2020/12/24 3,990 3,995 3,830 3,900 164,800
2020/12/23 4,000 4,085 3,945 4,020 215,100
2020/12/22 4,160 4,215 3,985 3,990 262,400
2020/12/21 4,160 4,245 4,045 4,175 226,700
2020/12/18 4,250 4,315 4,185 4,190 190,500
2020/12/17 4,175 4,295 4,150 4,210 158,700
2020/12/16 4,230 4,340 4,140 4,215 335,900
2020/12/15 4,380 4,450 4,180 4,250 632,800
2020/12/14 3,920 4,445 3,845 4,365 1,041,400
2020/12/11 3,915 3,915 3,915 3,915 43,100
2020/12/10 3,420 3,420 3,185 3,215 235,200
2020/12/09 3,570 3,570 3,440 3,440 134,200
2020/12/08 3,485 3,690 3,470 3,590 208,100
2020/12/07 3,540 3,645 3,455 3,485 282,000
2020/12/04 3,385 3,575 3,385 3,540 217,800
2020/12/03 3,265 3,445 3,245 3,410 196,600
2020/12/02 3,135 3,300 3,125 3,245 299,700
2020/12/01 3,000 3,265 3,000 3,205 384,500
2020/11/30 2,931 2,943 2,829 2,829 129,100
2020/11/27 3,090 3,090 2,981 3,020 93,100
2020/11/26 2,931 3,110 2,920 3,095 139,700
2020/11/25 2,910 3,035 2,910 2,959 281,000
2020/11/24 2,713 2,986 2,700 2,925 355,200
2020/11/20 2,549 2,676 2,549 2,663 167,500
2020/11/19 2,531 2,568 2,515 2,549 202,600
2020/11/18 2,499 2,578 2,482 2,547 248,500
2020/11/17 2,330 2,630 2,326 2,519 612,400
2020/11/16 2,191 2,210 2,177 2,197 53,200
2020/11/13 2,234 2,240 2,181 2,209 36,500
2020/11/12 2,252 2,277 2,222 2,254 30,100
2020/11/11 2,299 2,307 2,250 2,274 38,000
2020/11/10 2,245 2,290 2,223 2,280 61,600
2020/11/09 2,239 2,239 2,152 2,215 105,100
2020/11/06 2,181 2,227 2,131 2,220 182,500
2020/11/05 2,223 2,247 2,162 2,164 177,200
2020/11/04 2,268 2,306 2,210 2,263 132,400
2020/11/02 2,278 2,358 2,218 2,231 47,300
2020/10/30 2,400 2,400 2,255 2,281 76,800
2020/10/29 2,312 2,436 2,247 2,403 296,300
2020/10/28 2,348 2,375 2,271 2,337 83,800
2020/10/27 2,356 2,391 2,293 2,372 100,600
2020/10/26 2,347 2,381 2,284 2,361 72,600
2020/10/23 2,252 2,423 2,249 2,385 271,900
2020/10/22 2,245 2,270 2,215 2,252 50,500
2020/10/21 2,225 2,285 2,211 2,234 40,000
2020/10/20 2,204 2,245 2,172 2,224 30,800
2020/10/19 2,176 2,229 2,176 2,214 32,000
2020/10/16 2,188 2,210 2,157 2,176 29,100
2020/10/15 2,247 2,247 2,170 2,172 41,000
2020/10/14 2,252 2,261 2,201 2,248 35,800
2020/10/13 2,252 2,274 2,232 2,269 12,900
2020/10/12 2,231 2,273 2,218 2,243 32,300
2020/10/09 2,285 2,315 2,247 2,256 55,700
2020/10/08 2,287 2,291 2,243 2,285 35,200
2020/10/07 2,235 2,300 2,232 2,268 21,700
2020/10/06 2,240 2,271 2,218 2,262 14,200
2020/10/05 2,217 2,245 2,199 2,223 32,200
2020/10/02 2,231 2,258 2,189 2,189 49,500
2020/09/30 2,315 2,315 2,236 2,240 34,600
2020/09/29 2,400 2,401 2,331 2,339 25,200
2020/09/28 2,300 2,392 2,295 2,392 51,600
2020/09/25 2,230 2,297 2,201 2,297 55,800
2020/09/24 2,221 2,245 2,173 2,181 32,900
2020/09/23 2,227 2,282 2,227 2,229 36,300
2020/09/18 2,286 2,289 2,265 2,277 27,300
2020/09/17 2,290 2,300 2,263 2,277 23,200
2020/09/16 2,297 2,313 2,269 2,292 24,600
2020/09/15 2,309 2,309 2,262 2,283 15,300
2020/09/14 2,315 2,326 2,285 2,302 18,100
2020/09/11 2,293 2,319 2,274 2,304 26,700
2020/09/10 2,300 2,316 2,267 2,285 26,600
2020/09/09 2,167 2,295 2,167 2,289 73,400
2020/09/08 2,140 2,181 2,140 2,168 45,000
2020/09/07 2,103 2,153 2,101 2,153 42,500
2020/09/04 2,100 2,126 2,088 2,117 26,100
2020/09/03 2,148 2,168 2,129 2,135 27,900
2020/09/02 2,144 2,163 2,111 2,120 22,400
2020/09/01 2,127 2,170 2,113 2,161 15,700
2020/08/31 2,153 2,162 2,123 2,127 24,700
2020/08/28 2,182 2,192 2,123 2,131 35,400
2020/08/27 2,179 2,179 2,153 2,158 15,100
2020/08/26 2,185 2,190 2,157 2,182 20,000
2020/08/25 2,170 2,198 2,163 2,173 25,700
2020/08/24 2,179 2,179 2,151 2,153 13,400
2020/08/21 2,190 2,232 2,161 2,165 34,100
2020/08/20 2,161 2,200 2,144 2,192 53,400
2020/08/19 2,237 2,240 2,190 2,198 61,800
2020/08/18 2,275 2,296 2,236 2,269 30,400
2020/08/17 2,261 2,266 2,214 2,234 25,600
2020/08/14 2,250 2,300 2,220 2,271 27,200
2020/08/13 2,273 2,293 2,234 2,262 47,000
2020/08/12 2,292 2,355 2,269 2,323 49,800
2020/08/11 2,207 2,304 2,207 2,294 43,900
2020/08/07 2,203 2,238 2,178 2,221 29,500
2020/08/06 2,151 2,241 2,141 2,213 54,900
2020/08/05 2,130 2,163 2,099 2,151 27,000
2020/08/04 2,136 2,146 2,095 2,134 26,300
2020/08/03 2,112 2,160 2,079 2,106 32,000
2020/07/31 2,199 2,199 2,075 2,083 53,900
2020/07/30 2,090 2,213 2,089 2,210 53,500
2020/07/29 2,291 2,291 2,090 2,096 98,300
2020/07/28 2,304 2,407 2,285 2,365 55,200
2020/07/27 2,275 2,300 2,243 2,279 48,900
2020/07/22 2,342 2,362 2,309 2,325 31,400
2020/07/21 2,364 2,405 2,313 2,342 39,600
2020/07/20 2,374 2,384 2,325 2,364 61,000
2020/07/17 2,336 2,360 2,290 2,350 106,500
2020/07/16 2,307 2,340 2,281 2,304 36,300
2020/07/15 2,276 2,329 2,263 2,307 33,000
2020/07/14 2,292 2,297 2,254 2,276 26,600
2020/07/13 2,259 2,305 2,233 2,305 52,200
2020/07/10 2,300 2,300 2,225 2,227 27,500
2020/07/09 2,348 2,350 2,305 2,308 22,300
2020/07/08 2,376 2,418 2,335 2,345 34,800
2020/07/07 2,454 2,490 2,362 2,391 35,600
2020/07/06 2,360 2,457 2,360 2,452 21,500
2020/07/03 2,343 2,363 2,291 2,358 22,400
2020/07/02 2,323 2,406 2,323 2,333 36,700
2020/07/01 2,372 2,372 2,322 2,323 25,500
2020/06/30 2,395 2,449 2,359 2,372 19,700
2020/06/29 2,417 2,417 2,357 2,360 28,600
2020/06/26 2,394 2,418 2,326 2,418 28,100
2020/06/25 2,390 2,390 2,334 2,361 34,100
2020/06/24 2,498 2,498 2,404 2,413 25,400
2020/06/23 2,505 2,508 2,457 2,500 35,700
2020/06/22 2,476 2,491 2,451 2,465 18,600
2020/06/19 2,491 2,506 2,451 2,483 30,700
2020/06/18 2,538 2,538 2,452 2,482 55,900
2020/06/17 2,502 2,596 2,489 2,568 56,900
2020/06/16 2,490 2,517 2,422 2,515 32,500
2020/06/15 2,446 2,479 2,393 2,396 26,000
2020/06/12 2,439 2,474 2,399 2,455 42,600
2020/06/11 2,579 2,579 2,494 2,515 36,900
2020/06/10 2,602 2,653 2,583 2,605 40,100
2020/06/09 2,621 2,621 2,581 2,598 29,100
2020/06/08 2,645 2,687 2,585 2,638 37,000
2020/06/05 2,686 2,686 2,607 2,629 35,900
2020/06/04 2,689 2,713 2,647 2,686 64,200
2020/06/03 2,598 2,698 2,553 2,689 88,500
2020/06/02 2,533 2,583 2,515 2,579 71,800
2020/06/01 2,348 2,527 2,330 2,519 138,500
2020/05/29 2,328 2,328 2,272 2,301 39,600
2020/05/28 2,332 2,363 2,270 2,328 42,400
2020/05/27 2,318 2,329 2,237 2,314 24,400
2020/05/26 2,226 2,298 2,219 2,290 24,100
2020/05/25 2,148 2,214 2,148 2,214 8,000
2020/05/22 2,210 2,210 2,136 2,136 27,400
2020/05/21 2,180 2,220 2,173 2,218 26,500
2020/05/20 2,170 2,200 2,145 2,171 22,000
2020/05/19 2,211 2,211 2,111 2,170 35,300
2020/05/18 2,243 2,243 2,140 2,162 25,700
2020/05/15 2,189 2,231 2,154 2,231 40,300
2020/05/14 2,218 2,234 2,182 2,189 40,900
2020/05/13 2,299 2,299 2,224 2,245 26,600
2020/05/12 2,321 2,331 2,276 2,301 39,400
2020/05/11 2,301 2,358 2,301 2,344 30,200
2020/05/08 2,309 2,371 2,260 2,304 46,900
2020/05/07 2,213 2,259 2,213 2,248 14,500
2020/05/01 2,280 2,280 2,177 2,201 18,300
2020/04/30 2,305 2,312 2,272 2,275 24,600
2020/04/28 2,215 2,232 2,151 2,225 21,300
2020/04/27 2,195 2,201 2,129 2,185 24,100
2020/04/24 2,205 2,205 2,127 2,150 32,300
2020/04/23 2,179 2,252 2,145 2,232 34,000
2020/04/22 2,194 2,231 2,156 2,170 16,900
2020/04/21 2,240 2,265 2,214 2,244 14,000
2020/04/20 2,355 2,365 2,279 2,290 17,600
2020/04/17 2,412 2,430 2,350 2,378 42,000
2020/04/16 2,289 2,428 2,289 2,425 55,200
2020/04/15 2,335 2,347 2,241 2,270 45,000
2020/04/14 2,253 2,361 2,224 2,315 51,500
2020/04/13 2,220 2,220 2,170 2,203 18,700
2020/04/10 2,205 2,224 2,127 2,220 34,200
2020/04/09 2,266 2,289 2,182 2,227 20,600
2020/04/08 2,180 2,324 2,157 2,266 43,500
2020/04/07 2,075 2,182 2,064 2,180 38,600
2020/04/06 1,992 2,074 1,912 2,049 31,200
2020/04/03 2,020 2,045 1,941 1,984 28,800
2020/04/02 2,017 2,061 1,964 2,020 34,700
2020/04/01 2,091 2,137 2,008 2,019 28,300
2020/03/31 2,256 2,256 2,093 2,120 68,600
2020/03/30 2,237 2,259 2,128 2,251 47,900
2020/03/27 2,323 2,334 2,200 2,279 49,600
2020/03/26 2,270 2,270 2,156 2,213 40,200
2020/03/25 2,227 2,298 2,192 2,281 58,400
2020/03/24 2,061 2,183 2,030 2,127 60,900
2020/03/23 1,862 2,064 1,823 2,011 58,000
2020/03/19 1,969 2,008 1,809 1,884 60,900
2020/03/18 2,060 2,132 1,973 1,979 75,700
2020/03/17 1,976 2,102 1,928 2,047 67,000
2020/03/16 1,990 2,105 1,977 2,022 60,300
2020/03/13 1,938 2,047 1,901 1,996 97,600
2020/03/12 2,280 2,304 2,162 2,178 56,300
2020/03/11 2,262 2,364 2,260 2,286 71,000
2020/03/10 2,270 2,328 2,148 2,312 88,600
2020/03/09 2,446 2,456 2,306 2,320 54,600
2020/03/06 2,590 2,594 2,490 2,496 54,200
2020/03/05 2,648 2,670 2,595 2,651 41,500
2020/03/04 2,656 2,698 2,616 2,637 40,200
2020/03/03 2,798 2,852 2,669 2,677 52,100
2020/03/02 2,564 2,843 2,550 2,771 71,100
2020/02/28 2,585 2,633 2,554 2,564 47,100
2020/02/27 2,843 2,843 2,666 2,674 41,900
2020/02/26 2,807 2,815 2,761 2,807 27,300
2020/02/25 2,862 2,889 2,840 2,852 43,000
2020/02/21 2,993 3,060 2,993 3,020 28,500
2020/02/20 2,957 2,995 2,955 2,993 27,400
2020/02/19 2,982 2,982 2,940 2,942 20,500
2020/02/18 3,025 3,025 2,921 2,933 18,100
2020/02/17 3,040 3,080 3,015 3,045 42,200
2020/02/14 3,070 3,070 3,020 3,040 21,800
2020/02/13 3,050 3,080 3,050 3,070 26,000
2020/02/12 3,035 3,090 3,035 3,040 27,600
2020/02/10 3,040 3,065 3,010 3,035 17,000
2020/02/07 3,095 3,095 3,030 3,070 28,500
2020/02/06 3,045 3,095 3,040 3,075 41,300
2020/02/05 3,040 3,050 3,000 3,000 31,300
2020/02/04 2,882 3,015 2,882 3,005 65,500
2020/02/03 2,900 2,916 2,871 2,875 42,300
2020/01/31 2,926 2,980 2,926 2,974 79,800
2020/01/30 2,998 3,030 2,912 2,938 72,100
2020/01/29 3,050 3,075 3,010 3,025 44,000
2020/01/28 3,130 3,135 3,050 3,065 50,000
2020/01/27 3,245 3,290 3,045 3,135 146,400
2020/01/24 3,490 3,505 3,415 3,455 40,700
2020/01/23 3,470 3,510 3,435 3,480 31,300
2020/01/22 3,415 3,450 3,415 3,430 17,000
2020/01/21 3,435 3,445 3,415 3,430 20,100
2020/01/20 3,425 3,470 3,425 3,435 20,600
2020/01/17 3,400 3,435 3,400 3,425 17,000
2020/01/16 3,410 3,435 3,375 3,395 21,400
2020/01/15 3,370 3,380 3,315 3,380 18,300
2020/01/14 3,370 3,385 3,330 3,370 29,500
2020/01/10 3,485 3,485 3,340 3,370 33,800
2020/01/09 3,355 3,380 3,330 3,345 28,900
2020/01/08 3,350 3,350 3,255 3,310 31,300
2020/01/07 3,440 3,450 3,395 3,400 28,200
2020/01/06 3,535 3,535 3,385 3,400 47,400

このページの先頭へ