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
2026/03/27 13,050 13,110 12,300 12,590 286,000
2026/03/26 14,710 14,940 13,600 13,650 195,100
2026/03/25 15,000 15,280 14,660 14,980 103,000
2026/03/24 14,460 14,610 13,920 14,200 128,300
2026/03/23 13,950 14,180 13,390 13,860 139,500
2026/03/19 14,630 15,090 14,540 14,630 228,000
2026/03/18 14,930 15,200 14,620 15,000 140,100
2026/03/17 16,230 16,250 14,170 14,180 208,600
2026/03/16 15,750 16,060 15,360 15,830 127,300
2026/03/13 14,710 15,920 14,620 15,850 254,700
2026/03/12 15,500 15,720 14,670 15,110 158,600
2026/03/11 15,780 16,230 15,310 15,900 242,200
2026/03/10 14,500 15,740 14,430 15,520 235,000
2026/03/09 13,870 14,360 13,110 13,830 305,200
2026/03/06 14,880 15,720 14,600 15,570 167,600
2026/03/05 14,470 16,090 14,430 15,280 306,600
2026/03/04 13,760 14,180 13,180 13,670 175,500
2026/03/03 14,490 15,440 14,270 14,280 239,800
2026/03/02 13,650 14,600 13,400 14,390 106,300
2026/02/27 13,660 14,330 13,600 14,250 102,700
2026/02/26 14,810 14,810 13,710 14,260 195,000
2026/02/25 14,670 14,770 14,240 14,510 134,600
2026/02/24 14,500 15,390 14,450 14,700 233,500
2026/02/20 13,550 14,640 13,510 14,390 126,000
2026/02/19 14,000 14,160 13,600 13,850 139,400
2026/02/18 13,670 14,440 13,580 14,130 187,300
2026/02/17 13,270 13,560 12,950 13,370 83,900
2026/02/16 13,700 13,780 13,110 13,160 105,800
2026/02/13 13,700 13,940 13,250 13,480 105,600
2026/02/12 13,590 13,950 13,460 13,740 120,200
2026/02/10 13,720 13,890 13,200 13,300 218,300
2026/02/09 13,830 14,190 13,520 13,780 216,200
2026/02/06 12,240 13,660 12,240 13,230 446,000
2026/02/05 12,060 12,990 11,950 12,350 393,400
2026/02/04 11,290 12,120 11,190 12,100 285,100
2026/02/03 11,250 11,760 10,730 11,350 474,500
2026/02/02 10,560 10,560 10,260 10,560 450,900
2026/01/30 9,420 9,490 9,020 9,060 181,300
2026/01/29 9,470 9,470 8,950 9,270 159,700
2026/01/28 9,440 9,500 8,940 9,020 132,500
2026/01/27 9,190 9,320 9,030 9,320 81,500
2026/01/26 9,340 9,450 9,180 9,260 80,300
2026/01/23 9,450 9,770 9,270 9,560 97,300
2026/01/22 9,150 9,880 9,150 9,550 313,600
2026/01/21 8,640 8,890 8,640 8,890 71,700
2026/01/20 9,090 9,150 8,760 8,920 87,300
2026/01/19 9,270 9,310 8,960 9,190 64,600
2026/01/16 9,290 9,470 9,140 9,420 115,200
2026/01/15 8,810 9,070 8,800 8,990 57,800
2026/01/14 8,810 9,190 8,790 8,950 114,500
2026/01/13 8,990 8,990 8,700 8,740 102,100
2026/01/09 8,870 8,900 8,550 8,690 86,200
2026/01/08 9,070 9,160 8,820 8,870 110,400
2026/01/07 9,150 9,350 9,120 9,170 75,600
2026/01/06 9,590 9,600 9,020 9,150 84,800
2026/01/05 9,440 9,550 9,210 9,480 109,600

このページの先頭へ