6961東証P貸借
業種 電気機器
エンプラス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 15,040 (24/01/22) | 4,910 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 15,040 (24/01/22) | 6,670 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 8,010 | 8,380 | 8,000 | 8,230 | +330 | +4.2 | 178,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 7,890 | 8,100 | 7,780 | 7,900 | +110 | +1.4 | 117,700 |
| 6/12 | 7,730 | 7,830 | 7,700 | 7,790 | 0 | 0.0 | 29,500 |
| 6/11 | 7,880 | 7,940 | 7,740 | 7,790 | -30 | -0.4 | 72,000 |
| 6/10 | 7,350 | 7,830 | 7,320 | 7,820 | +380 | +5.1 | 85,900 |
| 6/7 | 7,600 | 7,680 | 7,390 | 7,440 | -100 | -1.3 | 61,800 |
| 6/6 | 7,670 | 7,850 | 7,510 | 7,540 | -90 | -1.2 | 84,000 |
| 6/5 | 7,490 | 7,730 | 7,490 | 7,630 | -50 | -0.7 | 94,800 |
| 6/4 | 7,360 | 7,740 | 7,280 | 7,680 | +330 | +4.5 | 152,100 |
| 6/3 | 7,330 | 7,350 | 7,180 | 7,350 | +50 | +0.7 | 53,000 |
| 5/31 | 6,900 | 7,300 | 6,890 | 7,300 | +380 | +5.5 | 100,100 |
| 5/30 | 6,900 | 7,000 | 6,820 | 6,920 | -100 | -1.4 | 91,300 |
| 5/29 | 7,190 | 7,190 | 6,990 | 7,020 | -160 | -2.2 | 76,600 |
| 5/28 | 7,330 | 7,430 | 7,160 | 7,180 | -140 | -1.9 | 64,600 |
| 5/27 | 7,440 | 7,550 | 7,170 | 7,320 | -110 | -1.5 | 146,100 |
| 5/24 | 6,890 | 7,490 | 6,840 | 7,430 | +390 | +5.5 | 211,200 |
| 5/23 | 7,000 | 7,160 | 6,920 | 7,040 | +90 | +1.3 | 77,400 |
| 5/22 | 7,050 | 7,050 | 6,880 | 6,950 | -110 | -1.6 | 94,200 |
| 5/21 | 7,290 | 7,310 | 7,060 | 7,060 | -320 | -4.3 | 92,500 |
| 5/20 | 7,310 | 7,430 | 7,280 | 7,380 | +70 | +1.0 | 61,800 |
| 5/17 | 7,200 | 7,360 | 7,140 | 7,310 | +40 | +0.6 | 43,000 |
| 5/16 | 7,250 | 7,350 | 7,120 | 7,270 | +10 | +0.1 | 60,600 |
| 5/15 | 7,250 | 7,440 | 7,240 | 7,260 | +10 | +0.1 | 77,700 |
| 5/14 | 7,340 | 7,430 | 7,220 | 7,250 | -170 | -2.3 | 61,000 |
| 5/13 | 7,350 | 7,440 | 7,200 | 7,420 | +70 | +1.0 | 102,400 |
| 5/10 | 7,600 | 7,660 | 7,350 | 7,350 | -260 | -3.4 | 101,400 |
| 5/9 | 7,490 | 7,690 | 7,440 | 7,610 | +80 | +1.1 | 115,600 |
| 5/8 | 7,780 | 7,800 | 7,530 | 7,530 | -400 | -5.0 | 152,900 |
| 5/7 | 7,900 | 7,940 | 7,620 | 7,930 | +160 | +2.1 | 188,900 |
| 5/2 | 8,150 | 8,290 | 7,740 | 7,770 | -530 | -6.4 | 310,400 |
| 5/1 | 8,560 | 8,560 | 8,020 | 8,300 | -410 | -4.7 | 532,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて