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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 4,300 | 4,395 | 4,185 | 4,220 | 69,000 | 4,220 |
| 2025-07-01 | 4,405 | 4,420 | 4,320 | 4,360 | 60,900 | 4,360 |
| 2025-06-30 | 4,485 | 4,500 | 4,405 | 4,405 | 112,700 | 4,405 |
| 2025-06-27 | 4,385 | 4,495 | 4,320 | 4,405 | 108,200 | 4,405 |
| 2025-06-26 | 4,250 | 4,385 | 4,250 | 4,315 | 57,400 | 4,315 |
| 2025-06-25 | 4,320 | 4,375 | 4,250 | 4,280 | 70,400 | 4,280 |
| 2025-06-24 | 4,480 | 4,480 | 4,265 | 4,265 | 98,300 | 4,265 |
| 2025-06-23 | 4,300 | 4,455 | 4,230 | 4,435 | 154,300 | 4,435 |
| 2025-06-20 | 4,370 | 4,490 | 4,295 | 4,340 | 194,400 | 4,340 |
| 2025-06-19 | 4,220 | 4,445 | 4,210 | 4,430 | 184,600 | 4,430 |
| 2025-06-18 | 4,005 | 4,310 | 3,965 | 4,290 | 224,200 | 4,290 |
| 2025-06-17 | 3,705 | 4,075 | 3,705 | 4,075 | 176,200 | 4,075 |
| 2025-06-16 | 3,700 | 3,740 | 3,700 | 3,700 | 35,400 | 3,700 |
| 2025-06-13 | 3,815 | 3,815 | 3,720 | 3,720 | 58,000 | 3,720 |
| 2025-06-12 | 3,860 | 3,865 | 3,780 | 3,815 | 57,700 | 3,815 |
| 2025-06-11 | 3,825 | 3,880 | 3,820 | 3,860 | 53,500 | 3,860 |
| 2025-06-10 | 3,775 | 3,860 | 3,745 | 3,785 | 88,800 | 3,785 |
| 2025-06-09 | 3,715 | 3,780 | 3,685 | 3,725 | 53,500 | 3,725 |
| 2025-06-06 | 3,665 | 3,710 | 3,665 | 3,670 | 43,500 | 3,670 |
| 2025-06-05 | 3,705 | 3,745 | 3,690 | 3,690 | 35,600 | 3,690 |
| 2025-06-04 | 3,735 | 3,755 | 3,710 | 3,710 | 41,000 | 3,710 |
| 2025-06-03 | 3,750 | 3,750 | 3,700 | 3,710 | 45,400 | 3,710 |
| 2025-06-02 | 3,850 | 3,895 | 3,715 | 3,750 | 76,800 | 3,750 |
| 2025-05-30 | 3,860 | 3,890 | 3,845 | 3,855 | 52,900 | 3,855 |
| 2025-05-29 | 3,875 | 3,935 | 3,860 | 3,920 | 55,600 | 3,920 |
| 2025-05-28 | 3,800 | 3,855 | 3,785 | 3,830 | 57,800 | 3,830 |
| 2025-05-27 | 3,745 | 3,770 | 3,705 | 3,765 | 44,600 | 3,765 |
| 2025-05-26 | 3,690 | 3,805 | 3,690 | 3,760 | 45,400 | 3,760 |
| 2025-05-23 | 3,705 | 3,720 | 3,665 | 3,675 | 48,200 | 3,675 |
| 2025-05-22 | 3,655 | 3,705 | 3,650 | 3,680 | 36,600 | 3,680 |
| 2025-05-21 | 3,735 | 3,770 | 3,700 | 3,700 | 33,300 | 3,700 |
| 2025-05-20 | 3,750 | 3,820 | 3,720 | 3,735 | 47,400 | 3,735 |
| 2025-05-19 | 3,810 | 3,830 | 3,740 | 3,750 | 52,900 | 3,750 |
| 2025-05-16 | 3,860 | 3,880 | 3,805 | 3,835 | 44,800 | 3,835 |
| 2025-05-15 | 3,865 | 3,900 | 3,845 | 3,895 | 38,500 | 3,895 |
| 2025-05-14 | 3,970 | 3,975 | 3,875 | 3,930 | 62,500 | 3,930 |
| 2025-05-13 | 3,995 | 4,050 | 3,910 | 3,935 | 103,300 | 3,935 |
| 2025-05-12 | 3,865 | 3,935 | 3,860 | 3,935 | 74,800 | 3,935 |
| 2025-05-09 | 3,725 | 3,915 | 3,705 | 3,880 | 170,400 | 3,880 |
| 2025-05-08 | 3,650 | 3,700 | 3,615 | 3,680 | 181,800 | 3,680 |
| 2025-05-07 | 3,770 | 3,805 | 3,690 | 3,720 | 104,500 | 3,720 |
| 2025-05-02 | 3,800 | 3,820 | 3,625 | 3,770 | 232,100 | 3,770 |
| 2025-05-01 | 3,900 | 3,945 | 3,720 | 3,770 | 414,400 | 3,770 |
| 2025-04-30 | 4,055 | 4,085 | 4,010 | 4,045 | 81,700 | 4,045 |
| 2025-04-28 | 4,080 | 4,100 | 3,985 | 3,995 | 63,000 | 3,995 |
| 2025-04-25 | 3,935 | 4,030 | 3,935 | 4,010 | 73,600 | 4,010 |
| 2025-04-24 | 3,935 | 4,000 | 3,900 | 3,925 | 86,700 | 3,925 |
| 2025-04-23 | 3,830 | 3,900 | 3,795 | 3,875 | 108,200 | 3,875 |
| 2025-04-22 | 3,795 | 3,840 | 3,705 | 3,710 | 84,400 | 3,710 |
| 2025-04-21 | 3,790 | 3,840 | 3,750 | 3,810 | 62,700 | 3,810 |
| 2025-04-18 | 3,805 | 3,905 | 3,805 | 3,810 | 62,200 | 3,810 |
| 2025-04-17 | 3,795 | 3,835 | 3,775 | 3,820 | 61,300 | 3,820 |
| 2025-04-16 | 3,890 | 3,935 | 3,730 | 3,815 | 59,300 | 3,815 |
| 2025-04-15 | 3,980 | 3,990 | 3,910 | 3,910 | 38,300 | 3,910 |
| 2025-04-14 | 3,940 | 4,005 | 3,865 | 3,910 | 89,700 | 3,910 |
| 2025-04-11 | 3,710 | 3,875 | 3,620 | 3,870 | 100,900 | 3,870 |
| 2025-04-10 | 3,885 | 3,935 | 3,845 | 3,915 | 161,400 | 3,915 |
| 2025-04-09 | 3,590 | 3,590 | 3,375 | 3,465 | 183,100 | 3,465 |
| 2025-04-08 | 3,530 | 3,775 | 3,530 | 3,685 | 135,700 | 3,685 |
| 2025-04-07 | 3,315 | 3,475 | 3,240 | 3,250 | 236,900 | 3,250 |
| 2025-04-04 | 3,915 | 4,015 | 3,640 | 3,805 | 268,900 | 3,805 |
| 2025-04-03 | 4,090 | 4,220 | 4,085 | 4,195 | 156,500 | 4,195 |
| 2025-04-02 | 4,310 | 4,370 | 4,235 | 4,370 | 108,000 | 4,370 |
| 2025-04-01 | 4,285 | 4,355 | 4,235 | 4,320 | 79,900 | 4,320 |
| 2025-03-31 | 4,300 | 4,345 | 4,185 | 4,325 | 185,800 | 4,325 |
| 2025-03-28 | 4,590 | 4,625 | 4,490 | 4,495 | 73,000 | 4,495 |
| 2025-03-27 | 4,600 | 4,615 | 4,515 | 4,600 | 86,300 | 4,600 |
| 2025-03-26 | 4,650 | 4,660 | 4,565 | 4,630 | 110,900 | 4,630 |
| 2025-03-25 | 4,680 | 4,700 | 4,580 | 4,630 | 75,100 | 4,630 |
| 2025-03-24 | 4,735 | 4,775 | 4,660 | 4,660 | 52,200 | 4,660 |
| 2025-03-21 | 4,760 | 4,800 | 4,720 | 4,735 | 51,800 | 4,735 |
| 2025-03-19 | 4,795 | 4,850 | 4,755 | 4,755 | 52,300 | 4,755 |
| 2025-03-18 | 4,775 | 4,805 | 4,710 | 4,790 | 65,600 | 4,790 |
| 2025-03-17 | 4,705 | 4,805 | 4,655 | 4,705 | 79,600 | 4,705 |
| 2025-03-14 | 4,615 | 4,680 | 4,545 | 4,565 | 137,300 | 4,565 |
| 2025-03-13 | 4,730 | 4,855 | 4,665 | 4,685 | 78,300 | 4,685 |
| 2025-03-12 | 4,750 | 4,855 | 4,645 | 4,675 | 90,000 | 4,675 |
| 2025-03-11 | 4,760 | 4,785 | 4,650 | 4,755 | 126,600 | 4,755 |
| 2025-03-10 | 4,710 | 4,895 | 4,610 | 4,865 | 128,600 | 4,865 |
| 2025-03-07 | 4,900 | 4,920 | 4,770 | 4,780 | 120,400 | 4,780 |
| 2025-03-06 | 5,100 | 5,130 | 4,940 | 4,970 | 134,600 | 4,970 |
| 2025-03-05 | 4,995 | 5,140 | 4,975 | 5,050 | 147,100 | 5,050 |
| 2025-03-04 | 4,900 | 5,030 | 4,870 | 4,925 | 139,800 | 4,925 |
| 2025-03-03 | 4,905 | 5,100 | 4,905 | 5,050 | 122,600 | 5,050 |
| 2025-02-28 | 4,930 | 4,945 | 4,765 | 4,845 | 358,900 | 4,845 |
| 2025-02-27 | 4,975 | 5,030 | 4,895 | 5,030 | 103,500 | 5,030 |
| 2025-02-26 | 5,020 | 5,040 | 4,830 | 4,940 | 152,800 | 4,940 |
| 2025-02-25 | 4,840 | 5,100 | 4,840 | 5,020 | 150,700 | 5,020 |
| 2025-02-21 | 4,845 | 5,220 | 4,765 | 4,980 | 372,800 | 4,980 |
| 2025-02-20 | 4,890 | 4,915 | 4,655 | 4,795 | 271,600 | 4,795 |
| 2025-02-19 | 4,615 | 4,980 | 4,530 | 4,915 | 372,900 | 4,915 |
| 2025-02-18 | 4,330 | 4,875 | 4,315 | 4,745 | 634,900 | 4,745 |
| 2025-02-17 | 4,195 | 4,480 | 4,155 | 4,330 | 225,200 | 4,330 |
| 2025-02-14 | 4,270 | 4,305 | 4,190 | 4,190 | 95,600 | 4,190 |
| 2025-02-13 | 4,160 | 4,370 | 4,150 | 4,265 | 147,700 | 4,265 |
| 2025-02-12 | 4,315 | 4,315 | 4,090 | 4,140 | 186,500 | 4,140 |
| 2025-02-10 | 4,350 | 4,350 | 4,265 | 4,290 | 105,800 | 4,290 |
| 2025-02-07 | 4,430 | 4,490 | 4,375 | 4,400 | 114,900 | 4,400 |
| 2025-02-06 | 4,185 | 4,510 | 4,180 | 4,435 | 318,500 | 4,435 |
| 2025-02-05 | 4,255 | 4,320 | 4,165 | 4,170 | 239,200 | 4,170 |
| 2025-02-04 | 4,400 | 4,470 | 4,235 | 4,255 | 406,700 | 4,255 |
| 2025-02-03 | 4,500 | 4,530 | 4,390 | 4,430 | 505,200 | 4,430 |
| 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