6961 (株)エンプラス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-095,2905,4405,2405,37075,3005,370
2023-06-085,4205,4605,1805,210104,0005,210
2023-06-075,6105,6605,4105,41076,5005,410
2023-06-065,5005,6105,4505,60050,7005,600
2023-06-055,5805,6105,4405,60062,2005,600
2023-06-025,5405,6105,4205,48050,8005,480
2023-06-015,3805,5005,3205,47073,2005,470
2023-05-315,7305,8005,4605,460109,5005,460
2023-05-305,5705,7805,4505,730147,7005,730
2023-05-295,7006,0305,4105,540435,6005,540
2023-05-264,9655,5304,9605,530317,0005,530
2023-05-254,5004,8404,4904,830120,9004,830
2023-05-244,5454,5454,4254,43549,5004,435
2023-05-234,5504,6404,5404,59577,1004,595
2023-05-224,5654,5954,5054,55053,9004,550
2023-05-194,4004,5154,4004,51571,3004,515
2023-05-184,3004,3354,2504,31549,0004,315
2023-05-174,1954,2904,1954,27027,4004,270
2023-05-164,3204,3304,1854,19044,0004,190
2023-05-154,1904,3254,1804,32050,2004,320
2023-05-124,2054,2204,1604,21030,4004,210
2023-05-114,2304,2354,1154,20035,0004,200
2023-05-104,3054,3154,2154,23056,0004,230
2023-05-094,3104,4504,2954,335140,1004,335
2023-05-084,3854,4404,2704,285117,8004,285
2023-05-024,0804,3504,0804,315211,3004,315
2023-05-014,0104,1653,8954,080230,5004,080
2023-04-284,6554,6554,4904,56575,0004,565
2023-04-274,5304,5954,5154,56033,3004,560
2023-04-264,6704,6704,5304,53062,4004,530
2023-04-254,7904,8504,7404,74036,4004,740
2023-04-244,7204,8304,7054,78541,2004,785
2023-04-214,7354,8754,6954,74043,4004,740
2023-04-204,6654,7454,6304,72045,8004,720
2023-04-194,6804,6804,6554,68020,7004,680
2023-04-184,6804,6804,6304,68022,7004,680
2023-04-174,6854,6854,6104,66024,7004,660
2023-04-144,6754,7304,6054,71556,2004,715
2023-04-134,6154,6454,5604,62032,2004,620
2023-04-124,7504,7854,6204,62543,9004,625
2023-04-114,8204,9204,7504,77028,7004,770
2023-04-104,6504,7754,6454,77038,0004,770
2023-04-074,6254,7304,5954,65033,5004,650
2023-04-064,6604,7104,6154,62541,0004,625
2023-04-054,8104,8754,7054,73052,3004,730
2023-04-044,8304,9054,8204,87544,8004,875
2023-04-034,8904,9204,7654,84563,9004,845
2023-03-314,9504,9554,8254,88568,5004,885
2023-03-304,8104,9804,7754,825135,6004,825
2023-03-294,4654,6604,4454,66074,4004,660
2023-03-284,4754,5604,4154,47063,2004,470
2023-03-274,3604,4554,3104,43587,1004,435
2023-03-244,2754,2904,2354,28018,7004,280
2023-03-234,1104,2754,1004,27535,4004,275
2023-03-224,1004,1904,0704,17037,0004,170
2023-03-204,0604,1053,9804,00038,0004,000
2023-03-174,1404,1554,0804,11035,5004,110
2023-03-164,0704,1404,0604,08534,1004,085
2023-03-154,1854,2204,1604,19530,7004,195
2023-03-144,1854,1854,0554,10561,1004,105
2023-03-134,3454,3504,2254,27074,4004,270
2023-03-104,4204,5354,4154,42579,7004,425
2023-03-094,3804,4704,3654,44569,9004,445
2023-03-084,1904,3904,1754,38065,4004,380
2023-03-074,2054,2354,1704,19537,0004,195
2023-03-064,2304,2304,1804,22531,5004,225
2023-03-034,1304,1804,1004,18045,6004,180
2023-03-024,2104,2204,0904,10546,5004,105
2023-03-014,1004,1904,0804,18558,7004,185
2023-02-284,0404,0904,0254,06039,6004,060
2023-02-273,9904,0453,9754,02522,8004,025
2023-02-244,0004,0453,9704,01532,5004,015
2023-02-223,9653,9903,9153,93043,5003,930
2023-02-213,9804,0503,9804,03548,7004,035
2023-02-203,9303,9653,8903,95520,6003,955
2023-02-173,9703,9703,8903,89017,6003,890
2023-02-163,9303,9853,9303,97516,8003,975
2023-02-153,9854,0003,9103,93020,0003,930
2023-02-143,9203,9903,9203,96527,2003,965
2023-02-133,9003,9203,8603,88524,9003,885
2023-02-103,9903,9903,9103,92031,7003,920
2023-02-094,0204,0403,9903,99039,2003,990
2023-02-084,0204,0904,0154,07545,3004,075
2023-02-074,0204,0753,9954,01030,3004,010
2023-02-064,0804,1403,9854,01542,9004,015
2023-02-034,0204,0653,9754,02053,8004,020
2023-02-024,0454,1353,9503,98595,0003,985
2023-02-014,0904,2504,0204,045226,4004,045
2023-01-313,7453,7903,7153,74047,0003,740
2023-01-303,7653,7653,7153,72025,5003,720
2023-01-273,7953,8003,7453,76528,0003,765
2023-01-263,7553,7753,7303,74019,7003,740
2023-01-253,7003,7603,6953,74022,2003,740
2023-01-243,6703,7453,6453,70038,7003,700
2023-01-233,6553,6703,6103,64019,7003,640
2023-01-203,5253,6053,5203,59518,1003,595
2023-01-193,6353,6353,5553,56532,4003,565
2023-01-183,4953,6603,4853,63580,7003,635
2023-01-173,4603,5303,4603,49535,5003,495
2023-01-163,6153,6153,4603,46048,3003,460
2023-01-133,6153,7003,6153,62537,8003,625
2023-01-123,6903,7153,6303,63039,8003,630
2023-01-113,6203,7203,6153,69067,3003,690
2023-01-103,6103,6553,5753,58546,4003,585
2023-01-063,6203,6553,5503,610105,7003,610
2023-01-053,6603,7303,6503,66527,8003,665
2023-01-043,8253,8253,6953,69531,4003,695

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