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
6,400
円
(19:22)
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) | 5,770 (24/09/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 15,040 (24/01/22) | 5,770 (24/09/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 6,730 | 6,910 | 6,680 | 6,800 | +100 | +1.5 | 106,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 9,980 | 10,400 | 9,870 | 10,180 | -100 | -1.0 | 469,900 |
| 8/18 | 9,830 | 10,500 | 9,690 | 10,280 | +570 | +5.9 | 909,100 |
| 8/17 | 9,980 | 10,140 | 9,440 | 9,710 | -730 | -7.0 | 618,300 |
| 8/16 | 10,420 | 10,710 | 10,070 | 10,440 | -190 | -1.8 | 439,300 |
| 8/15 | 10,570 | 10,820 | 10,120 | 10,630 | +510 | +5.0 | 532,300 |
| 8/14 | 9,770 | 10,370 | 9,750 | 10,120 | +90 | +0.9 | 446,100 |
| 8/10 | 10,360 | 10,440 | 9,820 | 10,030 | -330 | -3.2 | 676,600 |
| 8/9 | 10,310 | 10,730 | 9,770 | 10,360 | -70 | -0.7 | 1,255,300 |
| 8/8 | 9,640 | 11,370 | 9,560 | 10,430 | +530 | +5.4 | 1,963,000 |
| 8/7 | 9,610 | 10,440 | 9,310 | 9,900 | +140 | +1.4 | 1,220,900 |
| 8/4 | 8,680 | 9,760 | 8,610 | 9,760 | +1,500 | +18.2 | 1,263,000 |
| 8/3 | 7,650 | 8,430 | 7,570 | 8,260 | +160 | +2.0 | 922,000 |
| 8/2 | 7,150 | 8,490 | 7,150 | 8,100 | +1,020 | +14.4 | 1,353,100 |
| 8/1 | 7,080 | 7,080 | 7,030 | 7,080 | +1,000 | +16.5 | 205,000 |
| 7/31 | 6,080 | 6,080 | 6,080 | 6,080 | +1,000 | +19.7 | 59,200 |
| 7/28 | 5,000 | 5,130 | 4,910 | 5,080 | -10 | -0.2 | 90,300 |
| 7/27 | 5,170 | 5,180 | 5,060 | 5,090 | -130 | -2.5 | 55,600 |
| 7/26 | 5,300 | 5,320 | 5,210 | 5,220 | -90 | -1.7 | 41,500 |
| 7/25 | 5,350 | 5,350 | 5,230 | 5,310 | -10 | -0.2 | 29,500 |
| 7/24 | 5,240 | 5,320 | 5,220 | 5,320 | +110 | +2.1 | 30,200 |
| 7/21 | 5,280 | 5,290 | 5,180 | 5,210 | -170 | -3.2 | 34,400 |
| 7/20 | 5,430 | 5,450 | 5,310 | 5,380 | -50 | -0.9 | 30,800 |
| 7/19 | 5,460 | 5,520 | 5,390 | 5,430 | +70 | +1.3 | 48,700 |
| 7/18 | 5,290 | 5,390 | 5,260 | 5,360 | +140 | +2.7 | 65,900 |
| 7/14 | 5,260 | 5,310 | 5,140 | 5,220 | 0 | 0.0 | 30,300 |
| 7/13 | 5,170 | 5,260 | 5,170 | 5,220 | 0 | 0.0 | 36,800 |
| 7/12 | 5,400 | 5,410 | 5,160 | 5,220 | -180 | -3.3 | 52,300 |
| 7/11 | 5,400 | 5,450 | 5,290 | 5,400 | 0 | 0.0 | 45,500 |
| 7/10 | 5,430 | 5,480 | 5,400 | 5,400 | -60 | -1.1 | 38,300 |
| 7/7 | 5,540 | 5,590 | 5,460 | 5,460 | -180 | -3.2 | 47,000 |
▶︎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
