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
2024-05-237,0007,1606,9207,04077,4007,040
2024-05-227,0507,0506,8806,95094,2006,950
2024-05-217,2907,3107,0607,06092,5007,060
2024-05-207,3107,4307,2807,38061,8007,380
2024-05-177,2007,3607,1407,31043,0007,310
2024-05-167,2507,3507,1207,27060,6007,270
2024-05-157,2507,4407,2407,26077,7007,260
2024-05-147,3407,4307,2207,25061,0007,250
2024-05-137,3507,4407,2007,420102,4007,420
2024-05-107,6007,6607,3507,350101,4007,350
2024-05-097,4907,6907,4407,610115,6007,610
2024-05-087,7807,8007,5307,530152,9007,530
2024-05-077,9007,9407,6207,930188,9007,930
2024-05-028,1508,2907,7407,770310,4007,770
2024-05-018,5608,5608,0208,300532,8008,300
2024-04-308,4208,8408,3908,710273,5008,710
2024-04-268,4308,8208,3808,480328,2008,480
2024-04-258,1608,6308,1208,420334,7008,420
2024-04-248,1008,4608,1008,330329,9008,330
2024-04-237,8508,0907,6508,000256,1008,000
2024-04-227,2207,7007,1107,700272,6007,700
2024-04-197,6207,7707,0907,220261,8007,220
2024-04-187,3307,9407,2707,720282,9007,720
2024-04-177,2407,9707,2007,630465,7007,630
2024-04-167,2307,2507,0507,090139,2007,090
2024-04-157,3307,3307,0007,120178,3007,120
2024-04-127,3507,3807,0307,330286,2007,330
2024-04-117,1007,3707,0207,120376,0007,120
2024-04-107,0307,3506,9407,100270,4007,100
2024-04-097,0207,0206,8606,93079,7006,930
2024-04-086,9807,0806,8206,980136,4006,980
2024-04-056,8106,8906,6706,780231,8006,780
2024-04-047,0107,4306,8907,000304,0007,000
2024-04-037,0407,0406,7406,840185,5006,840
2024-04-027,5207,5207,0407,090171,4007,090
2024-04-017,4907,6207,3007,410160,3007,410
2024-03-297,3107,5907,1507,350262,7007,350
2024-03-287,1807,3907,1707,230125,7007,230
2024-03-277,3907,4807,1607,270207,7007,270
2024-03-267,4507,5607,3707,500194,4007,500
2024-03-257,6807,7007,5107,540202,5007,540
2024-03-227,7707,9907,5707,760276,4007,760
2024-03-218,3908,4407,9408,000251,3008,000
2024-03-197,9208,1807,8708,150204,9008,150
2024-03-187,6208,1907,6108,070318,3008,070
2024-03-157,7007,7607,5207,58098,5007,580
2024-03-147,6207,7107,5207,71092,0007,710
2024-03-137,9007,9907,6707,770114,2007,770
2024-03-127,9008,0407,6307,840148,7007,840
2024-03-118,0808,0807,7307,820199,4007,820
2024-03-088,2008,6008,2008,350171,7008,350
2024-03-078,3708,5208,1608,220235,3008,220
2024-03-068,3108,3708,0908,290286,1008,290
2024-03-058,3008,8408,2508,610298,5008,610
2024-03-048,2708,6208,2608,410261,2008,410
2024-03-018,2408,3308,1408,190135,2008,190
2024-02-298,2708,4708,1908,310201,1008,310
2024-02-288,5108,5508,2508,320202,4008,320
2024-02-278,6808,7408,3808,560174,1008,560
2024-02-268,7308,9108,4008,600226,1008,600
2024-02-229,4109,5408,7108,710386,4008,710
2024-02-218,7609,1408,5709,000291,3009,000
2024-02-208,8008,8308,6108,730254,0008,730
2024-02-199,1009,1308,6408,790511,0008,790
2024-02-169,95010,0409,1409,180382,0009,180
2024-02-159,97010,1609,7109,990210,4009,990
2024-02-149,4909,9409,4009,840282,2009,840
2024-02-1310,32010,5409,5809,790399,7009,790
2024-02-0910,89011,32010,04010,040492,40010,040
2024-02-0810,89011,05010,46010,890283,90010,890
2024-02-0710,81011,00010,16010,890513,50010,890
2024-02-0610,75011,19010,70011,110250,20011,110
2024-02-0511,30011,58010,63010,700416,40010,700
2024-02-0210,26011,15010,26011,140819,00011,140
2024-02-0111,26011,3009,6709,8601,191,6009,860
2024-01-3111,91012,28011,71012,160304,10012,160
2024-01-3012,24012,44011,88012,210357,50012,210
2024-01-2912,00012,12011,68011,940291,30011,940
2024-01-2612,50012,55012,11012,340324,10012,340
2024-01-2513,15013,29012,87013,060216,20013,060
2024-01-2413,31013,44012,91013,150214,00013,150
2024-01-2314,39014,39013,48013,520305,40013,520
2024-01-2214,86015,04014,20014,510231,20014,510
2024-01-1913,65014,39013,40014,260423,10014,260
2024-01-1812,10013,29012,10013,260277,60013,260
2024-01-1712,42012,74012,19012,350231,10012,350
2024-01-1612,72012,84012,09012,120206,20012,120
2024-01-1513,40013,40012,65012,650256,50012,650
2024-01-1213,60013,64012,97013,180195,90013,180
2024-01-1113,22013,53013,05013,330236,40013,330
2024-01-1012,85013,36012,66013,120330,70013,120
2024-01-0911,90012,68011,80012,640308,30012,640
2024-01-0511,33011,44011,14011,350155,00011,350
2024-01-0411,40011,55011,30011,330268,60011,330

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