！決算発表予定日 2024/04/30
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
7,700
円
(22:35)
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) | 3,895 (23/05/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 7,330 | 7,940 | 7,270 | 7,720 | +90 | +1.2 | 282,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 7,240 | 7,970 | 7,200 | 7,630 | +540 | +7.6 | 465,700 |
| 4/16 | 7,230 | 7,250 | 7,050 | 7,090 | -30 | -0.4 | 139,200 |
| 4/15 | 7,330 | 7,330 | 7,000 | 7,120 | -210 | -2.9 | 178,300 |
| 4/12 | 7,350 | 7,380 | 7,030 | 7,330 | +210 | +3.0 | 286,200 |
| 4/11 | 7,100 | 7,370 | 7,020 | 7,120 | +20 | +0.3 | 376,000 |
| 4/10 | 7,030 | 7,350 | 6,940 | 7,100 | +170 | +2.5 | 270,400 |
| 4/9 | 7,020 | 7,020 | 6,860 | 6,930 | -50 | -0.7 | 79,700 |
| 4/8 | 6,980 | 7,080 | 6,820 | 6,980 | +200 | +3.0 | 136,400 |
| 4/5 | 6,810 | 6,890 | 6,670 | 6,780 | -220 | -3.1 | 231,800 |
| 4/4 | 7,010 | 7,430 | 6,890 | 7,000 | +160 | +2.3 | 304,000 |
| 4/3 | 7,040 | 7,040 | 6,740 | 6,840 | -250 | -3.5 | 185,500 |
| 4/2 | 7,520 | 7,520 | 7,040 | 7,090 | -320 | -4.3 | 171,400 |
| 4/1 | 7,490 | 7,620 | 7,300 | 7,410 | +60 | +0.8 | 160,300 |
| 3/29 | 7,310 | 7,590 | 7,150 | 7,350 | +120 | +1.7 | 262,700 |
| 3/28 | 7,180 | 7,390 | 7,170 | 7,230 | -40 | -0.6 | 125,700 |
| 3/27 | 7,390 | 7,480 | 7,160 | 7,270 | -230 | -3.1 | 207,700 |
| 3/26 | 7,450 | 7,560 | 7,370 | 7,500 | -40 | -0.5 | 194,400 |
| 3/25 | 7,680 | 7,700 | 7,510 | 7,540 | -220 | -2.8 | 202,500 |
| 3/22 | 7,770 | 7,990 | 7,570 | 7,760 | -240 | -3.0 | 276,400 |
| 3/21 | 8,390 | 8,440 | 7,940 | 8,000 | -150 | -1.8 | 251,300 |
| 3/19 | 7,920 | 8,180 | 7,870 | 8,150 | +80 | +1.0 | 204,900 |
| 3/18 | 7,620 | 8,190 | 7,610 | 8,070 | +490 | +6.5 | 318,300 |
| 3/15 | 7,700 | 7,760 | 7,520 | 7,580 | -130 | -1.7 | 98,500 |
| 3/14 | 7,620 | 7,710 | 7,520 | 7,710 | -60 | -0.8 | 92,000 |
| 3/13 | 7,900 | 7,990 | 7,670 | 7,770 | -70 | -0.9 | 114,200 |
| 3/12 | 7,900 | 8,040 | 7,630 | 7,840 | +20 | +0.3 | 148,700 |
| 3/11 | 8,080 | 8,080 | 7,730 | 7,820 | -530 | -6.4 | 199,400 |
| 3/8 | 8,200 | 8,600 | 8,200 | 8,350 | +130 | +1.6 | 171,700 |
| 3/7 | 8,370 | 8,520 | 8,160 | 8,220 | -70 | -0.8 | 235,300 |
| 3/6 | 8,310 | 8,370 | 8,090 | 8,290 | -320 | -3.7 | 286,100 |
▶︎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