6961 (株)エンプラスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	3,330	3,370	3,265	3,275	34,500	3,275
2022-05-24	3,375	3,410	3,355	3,370	24,900	3,370
2022-05-23	3,455	3,455	3,375	3,425	18,000	3,425
2022-05-20	3,390	3,415	3,350	3,405	23,100	3,405
2022-05-19	3,350	3,450	3,330	3,420	21,900	3,420
2022-05-18	3,500	3,500	3,425	3,445	29,800	3,445
2022-05-17	3,425	3,465	3,370	3,465	29,200	3,465
2022-05-16	3,515	3,515	3,365	3,385	23,600	3,385
2022-05-13	3,425	3,500	3,415	3,455	52,000	3,455
2022-05-12	3,350	3,445	3,330	3,445	54,200	3,445
2022-05-11	3,420	3,460	3,375	3,420	72,000	3,420
2022-05-10	3,420	3,540	3,390	3,475	113,500	3,475
2022-05-09	3,500	3,605	3,465	3,470	164,500	3,470
2022-05-06	3,200	3,460	3,195	3,460	225,700	3,460
2022-05-02	3,090	3,170	3,035	3,160	354,700	3,160
2022-04-28	2,783	2,791	2,740	2,787	39,300	2,787
2022-04-27	2,684	2,756	2,655	2,755	53,500	2,755
2022-04-26	2,788	2,788	2,683	2,703	38,300	2,703
2022-04-25	2,780	2,857	2,774	2,788	25,100	2,788
2022-04-22	2,810	2,840	2,779	2,835	23,100	2,835
2022-04-21	2,823	2,865	2,800	2,847	19,200	2,847
2022-04-20	2,841	2,869	2,789	2,823	30,300	2,823
2022-04-19	2,797	2,868	2,797	2,845	45,600	2,845
2022-04-18	2,770	2,797	2,739	2,797	26,100	2,797
2022-04-15	2,760	2,790	2,732	2,772	25,600	2,772
2022-04-14	2,740	2,796	2,734	2,760	23,600	2,760
2022-04-13	2,701	2,768	2,700	2,768	37,800	2,768
2022-04-12	2,740	2,778	2,711	2,725	35,000	2,725
2022-04-11	2,675	2,755	2,674	2,740	29,200	2,740
2022-04-08	2,657	2,686	2,644	2,682	25,500	2,682
2022-04-07	2,700	2,700	2,591	2,642	30,700	2,642
2022-04-06	2,763	2,763	2,710	2,710	27,500	2,710
2022-04-05	2,795	2,798	2,764	2,783	14,500	2,783
2022-04-04	2,749	2,754	2,713	2,754	12,600	2,754
2022-04-01	2,698	2,749	2,678	2,726	26,900	2,726
2022-03-31	2,734	2,760	2,714	2,715	22,300	2,715
2022-03-30	2,768	2,785	2,713	2,747	29,400	2,747
2022-03-29	2,716	2,785	2,680	2,769	44,300	2,769
2022-03-28	2,766	2,766	2,689	2,696	27,300	2,696
2022-03-25	2,725	2,761	2,689	2,741	48,900	2,741
2022-03-24	2,651	2,728	2,633	2,725	31,500	2,725
2022-03-23	2,640	2,700	2,640	2,691	29,300	2,691
2022-03-22	2,669	2,669	2,606	2,625	30,500	2,625
2022-03-18	2,542	2,669	2,542	2,669	74,600	2,669
2022-03-17	2,510	2,562	2,498	2,553	27,200	2,553
2022-03-16	2,500	2,513	2,467	2,505	31,200	2,505
2022-03-15	2,450	2,484	2,448	2,482	24,300	2,482
2022-03-14	2,440	2,498	2,440	2,469	18,300	2,469
2022-03-11	2,463	2,470	2,365	2,440	72,400	2,440
2022-03-10	2,502	2,532	2,500	2,506	39,500	2,506
2022-03-09	2,540	2,540	2,452	2,460	29,600	2,460
2022-03-08	2,522	2,556	2,483	2,495	66,000	2,495
2022-03-07	2,573	2,597	2,537	2,563	77,200	2,563
2022-03-04	2,633	2,662	2,578	2,591	26,400	2,591
2022-03-03	2,650	2,679	2,621	2,633	27,000	2,633
2022-03-02	2,673	2,673	2,600	2,600	33,200	2,600
2022-03-01	2,674	2,693	2,667	2,684	25,500	2,684
2022-02-28	2,650	2,695	2,635	2,674	49,100	2,674
2022-02-25	2,602	2,632	2,595	2,615	29,900	2,615
2022-02-24	2,590	2,601	2,542	2,589	54,900	2,589
2022-02-22	2,605	2,617	2,562	2,596	32,100	2,596
2022-02-21	2,608	2,630	2,580	2,619	23,000	2,619
2022-02-18	2,633	2,646	2,615	2,615	35,600	2,615
2022-02-17	2,668	2,719	2,668	2,682	31,700	2,682
2022-02-16	2,620	2,676	2,620	2,666	35,700	2,666
2022-02-15	2,661	2,661	2,583	2,594	57,000	2,594
2022-02-14	2,651	2,702	2,633	2,661	56,400	2,661
2022-02-10	2,776	2,820	2,713	2,717	60,000	2,717
2022-02-09	2,628	2,740	2,627	2,726	76,100	2,726
2022-02-08	2,533	2,593	2,512	2,593	89,100	2,593
2022-02-07	2,717	2,717	2,610	2,633	70,800	2,633
2022-02-04	2,659	2,730	2,654	2,717	60,500	2,717
2022-02-03	2,650	2,710	2,636	2,675	76,600	2,675
2022-02-02	2,587	2,708	2,587	2,677	113,700	2,677
2022-02-01	2,651	2,660	2,521	2,581	440,200	2,581
2022-01-31	2,848	2,920	2,828	2,901	44,000	2,901
2022-01-28	2,805	2,850	2,757	2,831	29,700	2,831
2022-01-27	2,809	2,823	2,720	2,732	71,400	2,732
2022-01-26	2,806	2,854	2,805	2,829	28,300	2,829
2022-01-25	2,864	2,867	2,784	2,801	40,900	2,801
2022-01-24	2,767	2,885	2,767	2,864	32,800	2,864
2022-01-21	2,820	2,820	2,724	2,800	67,600	2,800
2022-01-20	2,814	2,885	2,809	2,820	35,200	2,820
2022-01-19	2,868	2,874	2,805	2,819	66,800	2,819
2022-01-18	2,921	3,000	2,881	2,912	72,100	2,912
2022-01-17	2,979	2,979	2,877	2,880	60,500	2,880
2022-01-14	3,040	3,095	2,991	3,015	144,700	3,015
2022-01-13	2,846	2,891	2,810	2,890	34,500	2,890
2022-01-12	2,836	2,855	2,825	2,829	27,800	2,829
2022-01-11	2,828	2,842	2,810	2,822	48,500	2,822
2022-01-07	2,806	2,863	2,779	2,820	51,600	2,820
2022-01-06	2,800	2,826	2,788	2,790	64,700	2,790
2022-01-05	2,790	2,813	2,787	2,790	48,700	2,790
2022-01-04	2,764	2,798	2,750	2,780	36,500	2,780

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

6961 (株)エンプラス の時系列データ [2022年度]

6961 (株)エンプラスの時系列データ [2022年度]