6961 (株)エンプラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,850 | 7,210 | 6,830 | 7,070 | 85,800 | 7,070 |
| 2024-07-25 | 6,900 | 7,040 | 6,880 | 6,880 | 119,800 | 6,880 |
| 2024-07-24 | 7,320 | 7,370 | 7,170 | 7,200 | 66,400 | 7,200 |
| 2024-07-23 | 7,450 | 7,670 | 7,420 | 7,460 | 84,500 | 7,460 |
| 2024-07-22 | 7,530 | 7,540 | 7,320 | 7,320 | 66,900 | 7,320 |
| 2024-07-19 | 7,500 | 7,780 | 7,460 | 7,600 | 88,900 | 7,600 |
| 2024-07-18 | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | 7,570 |
| 2024-07-17 | 8,440 | 8,560 | 8,210 | 8,220 | 62,700 | 8,220 |
| 2024-07-16 | 8,140 | 8,590 | 8,140 | 8,480 | 131,300 | 8,480 |
| 2024-07-12 | 8,190 | 8,310 | 8,100 | 8,110 | 72,300 | 8,110 |
| 2024-07-11 | 8,420 | 8,420 | 8,170 | 8,340 | 96,000 | 8,340 |
| 2024-07-10 | 8,330 | 8,430 | 8,120 | 8,270 | 159,200 | 8,270 |
| 2024-07-09 | 8,330 | 8,550 | 8,330 | 8,480 | 76,300 | 8,480 |
| 2024-07-08 | 8,320 | 8,390 | 8,210 | 8,330 | 72,300 | 8,330 |
| 2024-07-05 | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | 8,400 |
| 2024-07-04 | 8,530 | 8,850 | 8,480 | 8,740 | 148,600 | 8,740 |
| 2024-07-03 | 8,330 | 8,490 | 8,170 | 8,490 | 99,000 | 8,490 |
| 2024-07-02 | 8,190 | 8,360 | 8,120 | 8,290 | 90,100 | 8,290 |
| 2024-07-01 | 8,050 | 8,190 | 7,990 | 8,140 | 88,900 | 8,140 |
| 2024-06-28 | 8,090 | 8,170 | 7,920 | 8,030 | 93,200 | 8,030 |
| 2024-06-27 | 7,940 | 8,060 | 7,850 | 8,050 | 53,200 | 8,050 |
| 2024-06-26 | 7,950 | 8,160 | 7,790 | 7,970 | 105,900 | 7,970 |
| 2024-06-25 | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | 7,950 |
| 2024-06-24 | 7,800 | 7,910 | 7,720 | 7,770 | 56,900 | 7,770 |
| 2024-06-21 | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | 7,820 |
| 2024-06-20 | 7,840 | 8,130 | 7,840 | 7,910 | 84,100 | 7,910 |
| 2024-06-19 | 8,130 | 8,210 | 7,850 | 7,900 | 76,800 | 7,900 |
| 2024-06-18 | 8,170 | 8,240 | 8,050 | 8,130 | 81,100 | 8,130 |
| 2024-06-17 | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 | 8,020 |
| 2024-06-14 | 8,010 | 8,380 | 8,000 | 8,230 | 178,000 | 8,230 |
| 2024-06-13 | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 | 7,900 |
| 2024-06-12 | 7,730 | 7,830 | 7,700 | 7,790 | 29,500 | 7,790 |
| 2024-06-11 | 7,880 | 7,940 | 7,740 | 7,790 | 72,000 | 7,790 |
| 2024-06-10 | 7,350 | 7,830 | 7,320 | 7,820 | 85,900 | 7,820 |
| 2024-06-07 | 7,600 | 7,680 | 7,390 | 7,440 | 61,800 | 7,440 |
| 2024-06-06 | 7,670 | 7,850 | 7,510 | 7,540 | 84,000 | 7,540 |
| 2024-06-05 | 7,490 | 7,730 | 7,490 | 7,630 | 94,800 | 7,630 |
| 2024-06-04 | 7,360 | 7,740 | 7,280 | 7,680 | 152,100 | 7,680 |
| 2024-06-03 | 7,330 | 7,350 | 7,180 | 7,350 | 53,000 | 7,350 |
| 2024-05-31 | 6,900 | 7,300 | 6,890 | 7,300 | 100,100 | 7,300 |
| 2024-05-30 | 6,900 | 7,000 | 6,820 | 6,920 | 91,300 | 6,920 |
| 2024-05-29 | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | 7,020 |
| 2024-05-28 | 7,330 | 7,430 | 7,160 | 7,180 | 64,600 | 7,180 |
| 2024-05-27 | 7,440 | 7,550 | 7,170 | 7,320 | 146,100 | 7,320 |
| 2024-05-24 | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 | 7,430 |
| 2024-05-23 | 7,000 | 7,160 | 6,920 | 7,040 | 77,400 | 7,040 |
| 2024-05-22 | 7,050 | 7,050 | 6,880 | 6,950 | 94,200 | 6,950 |
| 2024-05-21 | 7,290 | 7,310 | 7,060 | 7,060 | 92,500 | 7,060 |
| 2024-05-20 | 7,310 | 7,430 | 7,280 | 7,380 | 61,800 | 7,380 |
| 2024-05-17 | 7,200 | 7,360 | 7,140 | 7,310 | 43,000 | 7,310 |
| 2024-05-16 | 7,250 | 7,350 | 7,120 | 7,270 | 60,600 | 7,270 |
| 2024-05-15 | 7,250 | 7,440 | 7,240 | 7,260 | 77,700 | 7,260 |
| 2024-05-14 | 7,340 | 7,430 | 7,220 | 7,250 | 61,000 | 7,250 |
| 2024-05-13 | 7,350 | 7,440 | 7,200 | 7,420 | 102,400 | 7,420 |
| 2024-05-10 | 7,600 | 7,660 | 7,350 | 7,350 | 101,400 | 7,350 |
| 2024-05-09 | 7,490 | 7,690 | 7,440 | 7,610 | 115,600 | 7,610 |
| 2024-05-08 | 7,780 | 7,800 | 7,530 | 7,530 | 152,900 | 7,530 |
| 2024-05-07 | 7,900 | 7,940 | 7,620 | 7,930 | 188,900 | 7,930 |
| 2024-05-02 | 8,150 | 8,290 | 7,740 | 7,770 | 310,400 | 7,770 |
| 2024-05-01 | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | 8,300 |
| 2024-04-30 | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 | 8,710 |
| 2024-04-26 | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 | 8,480 |
| 2024-04-25 | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | 8,420 |
| 2024-04-24 | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 | 8,330 |
| 2024-04-23 | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | 8,000 |
| 2024-04-22 | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | 7,700 |
| 2024-04-19 | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 | 7,220 |
| 2024-04-18 | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | 7,720 |
| 2024-04-17 | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | 7,630 |
| 2024-04-16 | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 | 7,090 |
| 2024-04-15 | 7,330 | 7,330 | 7,000 | 7,120 | 178,300 | 7,120 |
| 2024-04-12 | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 | 7,330 |
| 2024-04-11 | 7,100 | 7,370 | 7,020 | 7,120 | 376,000 | 7,120 |
| 2024-04-10 | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 | 7,100 |
| 2024-04-09 | 7,020 | 7,020 | 6,860 | 6,930 | 79,700 | 6,930 |
| 2024-04-08 | 6,980 | 7,080 | 6,820 | 6,980 | 136,400 | 6,980 |
| 2024-04-05 | 6,810 | 6,890 | 6,670 | 6,780 | 231,800 | 6,780 |
| 2024-04-04 | 7,010 | 7,430 | 6,890 | 7,000 | 304,000 | 7,000 |
| 2024-04-03 | 7,040 | 7,040 | 6,740 | 6,840 | 185,500 | 6,840 |
| 2024-04-02 | 7,520 | 7,520 | 7,040 | 7,090 | 171,400 | 7,090 |
| 2024-04-01 | 7,490 | 7,620 | 7,300 | 7,410 | 160,300 | 7,410 |
| 2024-03-29 | 7,310 | 7,590 | 7,150 | 7,350 | 262,700 | 7,350 |
| 2024-03-28 | 7,180 | 7,390 | 7,170 | 7,230 | 125,700 | 7,230 |
| 2024-03-27 | 7,390 | 7,480 | 7,160 | 7,270 | 207,700 | 7,270 |
| 2024-03-26 | 7,450 | 7,560 | 7,370 | 7,500 | 194,400 | 7,500 |
| 2024-03-25 | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 | 7,540 |
| 2024-03-22 | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 | 7,760 |
| 2024-03-21 | 8,390 | 8,440 | 7,940 | 8,000 | 251,300 | 8,000 |
| 2024-03-19 | 7,920 | 8,180 | 7,870 | 8,150 | 204,900 | 8,150 |
| 2024-03-18 | 7,620 | 8,190 | 7,610 | 8,070 | 318,300 | 8,070 |
| 2024-03-15 | 7,700 | 7,760 | 7,520 | 7,580 | 98,500 | 7,580 |
| 2024-03-14 | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 | 7,710 |
| 2024-03-13 | 7,900 | 7,990 | 7,670 | 7,770 | 114,200 | 7,770 |
| 2024-03-12 | 7,900 | 8,040 | 7,630 | 7,840 | 148,700 | 7,840 |
| 2024-03-11 | 8,080 | 8,080 | 7,730 | 7,820 | 199,400 | 7,820 |
| 2024-03-08 | 8,200 | 8,600 | 8,200 | 8,350 | 171,700 | 8,350 |
| 2024-03-07 | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 | 8,220 |
| 2024-03-06 | 8,310 | 8,370 | 8,090 | 8,290 | 286,100 | 8,290 |
| 2024-03-05 | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 | 8,610 |
| 2024-03-04 | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 | 8,410 |
| 2024-03-01 | 8,240 | 8,330 | 8,140 | 8,190 | 135,200 | 8,190 |
| 2024-02-29 | 8,270 | 8,470 | 8,190 | 8,310 | 201,100 | 8,310 |
| 2024-02-28 | 8,510 | 8,550 | 8,250 | 8,320 | 202,400 | 8,320 |
| 2024-02-27 | 8,680 | 8,740 | 8,380 | 8,560 | 174,100 | 8,560 |
| 2024-02-26 | 8,730 | 8,910 | 8,400 | 8,600 | 226,100 | 8,600 |
| 2024-02-22 | 9,410 | 9,540 | 8,710 | 8,710 | 386,400 | 8,710 |
| 2024-02-21 | 8,760 | 9,140 | 8,570 | 9,000 | 291,300 | 9,000 |
| 2024-02-20 | 8,800 | 8,830 | 8,610 | 8,730 | 254,000 | 8,730 |
| 2024-02-19 | 9,100 | 9,130 | 8,640 | 8,790 | 511,000 | 8,790 |
| 2024-02-16 | 9,950 | 10,040 | 9,140 | 9,180 | 382,000 | 9,180 |
| 2024-02-15 | 9,970 | 10,160 | 9,710 | 9,990 | 210,400 | 9,990 |
| 2024-02-14 | 9,490 | 9,940 | 9,400 | 9,840 | 282,200 | 9,840 |
| 2024-02-13 | 10,320 | 10,540 | 9,580 | 9,790 | 399,700 | 9,790 |
| 2024-02-09 | 10,890 | 11,320 | 10,040 | 10,040 | 492,400 | 10,040 |
| 2024-02-08 | 10,890 | 11,050 | 10,460 | 10,890 | 283,900 | 10,890 |
| 2024-02-07 | 10,810 | 11,000 | 10,160 | 10,890 | 513,500 | 10,890 |
| 2024-02-06 | 10,750 | 11,190 | 10,700 | 11,110 | 250,200 | 11,110 |
| 2024-02-05 | 11,300 | 11,580 | 10,630 | 10,700 | 416,400 | 10,700 |
| 2024-02-02 | 10,260 | 11,150 | 10,260 | 11,140 | 819,000 | 11,140 |
| 2024-02-01 | 11,260 | 11,300 | 9,670 | 9,860 | 1,191,600 | 9,860 |
| 2024-01-31 | 11,910 | 12,280 | 11,710 | 12,160 | 304,100 | 12,160 |
| 2024-01-30 | 12,240 | 12,440 | 11,880 | 12,210 | 357,500 | 12,210 |
| 2024-01-29 | 12,000 | 12,120 | 11,680 | 11,940 | 291,300 | 11,940 |
| 2024-01-26 | 12,500 | 12,550 | 12,110 | 12,340 | 324,100 | 12,340 |
| 2024-01-25 | 13,150 | 13,290 | 12,870 | 13,060 | 216,200 | 13,060 |
| 2024-01-24 | 13,310 | 13,440 | 12,910 | 13,150 | 214,000 | 13,150 |
| 2024-01-23 | 14,390 | 14,390 | 13,480 | 13,520 | 305,400 | 13,520 |
| 2024-01-22 | 14,860 | 15,040 | 14,200 | 14,510 | 231,200 | 14,510 |
| 2024-01-19 | 13,650 | 14,390 | 13,400 | 14,260 | 423,100 | 14,260 |
| 2024-01-18 | 12,100 | 13,290 | 12,100 | 13,260 | 277,600 | 13,260 |
| 2024-01-17 | 12,420 | 12,740 | 12,190 | 12,350 | 231,100 | 12,350 |
| 2024-01-16 | 12,720 | 12,840 | 12,090 | 12,120 | 206,200 | 12,120 |
| 2024-01-15 | 13,400 | 13,400 | 12,650 | 12,650 | 256,500 | 12,650 |
| 2024-01-12 | 13,600 | 13,640 | 12,970 | 13,180 | 195,900 | 13,180 |
| 2024-01-11 | 13,220 | 13,530 | 13,050 | 13,330 | 236,400 | 13,330 |
| 2024-01-10 | 12,850 | 13,360 | 12,660 | 13,120 | 330,700 | 13,120 |
| 2024-01-09 | 11,900 | 12,680 | 11,800 | 12,640 | 308,300 | 12,640 |
| 2024-01-05 | 11,330 | 11,440 | 11,140 | 11,350 | 155,000 | 11,350 |
| 2024-01-04 | 11,400 | 11,550 | 11,300 | 11,330 | 268,600 | 11,330 |
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
