6961 (株)エンプラス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,440 | 5,490 | 5,340 | 5,380 | 123,800 | 5,380 |
| 2025-01-30 | 5,230 | 5,380 | 5,200 | 5,340 | 109,000 | 5,340 |
| 2025-01-29 | 5,390 | 5,460 | 5,180 | 5,330 | 126,800 | 5,330 |
| 2025-01-28 | 5,250 | 5,360 | 5,190 | 5,340 | 88,500 | 5,340 |
| 2025-01-27 | 5,420 | 5,470 | 5,320 | 5,410 | 111,000 | 5,410 |
| 2025-01-24 | 5,270 | 5,470 | 5,170 | 5,370 | 107,000 | 5,370 |
| 2025-01-23 | 5,250 | 5,330 | 5,180 | 5,300 | 115,800 | 5,300 |
| 2025-01-22 | 4,980 | 5,360 | 4,965 | 5,240 | 224,200 | 5,240 |
| 2025-01-21 | 4,945 | 4,985 | 4,830 | 4,910 | 95,700 | 4,910 |
| 2025-01-20 | 4,690 | 4,950 | 4,665 | 4,935 | 123,300 | 4,935 |
| 2025-01-17 | 4,615 | 4,685 | 4,615 | 4,650 | 69,100 | 4,650 |
| 2025-01-16 | 4,685 | 4,740 | 4,590 | 4,615 | 93,300 | 4,615 |
| 2025-01-15 | 4,680 | 4,780 | 4,645 | 4,685 | 105,000 | 4,685 |
| 2025-01-14 | 4,740 | 4,760 | 4,635 | 4,650 | 134,200 | 4,650 |
| 2025-01-10 | 4,875 | 4,970 | 4,775 | 4,775 | 99,200 | 4,775 |
| 2025-01-09 | 4,890 | 5,070 | 4,855 | 4,890 | 169,100 | 4,890 |
| 2025-01-08 | 4,975 | 4,990 | 4,855 | 4,890 | 130,100 | 4,890 |
| 2025-01-07 | 4,980 | 5,040 | 4,890 | 5,030 | 139,600 | 5,030 |
| 2025-01-06 | 4,915 | 4,945 | 4,865 | 4,935 | 91,900 | 4,935 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株