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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 11,910 | 12,280 | 11,710 | 12,160 | -50 | -0.4 | 304,100 |
| 1/30 | 12,240 | 12,440 | 11,880 | 12,210 | +270 | +2.3 | 357,500 |
| 1/29 | 12,000 | 12,120 | 11,680 | 11,940 | -400 | -3.2 | 291,300 |
| 1/26 | 12,500 | 12,550 | 12,110 | 12,340 | -720 | -5.5 | 324,100 |
| 1/25 | 13,150 | 13,290 | 12,870 | 13,060 | -90 | -0.7 | 216,200 |
| 1/24 | 13,310 | 13,440 | 12,910 | 13,150 | -370 | -2.7 | 214,000 |
| 1/23 | 14,390 | 14,390 | 13,480 | 13,520 | -990 | -6.8 | 305,400 |
| 1/22 | 14,860 | 15,040 | 14,200 | 14,510 | +250 | +1.8 | 231,200 |
| 1/19 | 13,650 | 14,390 | 13,400 | 14,260 | +1,000 | +7.5 | 423,100 |
| 1/18 | 12,100 | 13,290 | 12,100 | 13,260 | +910 | +7.4 | 277,600 |
| 1/17 | 12,420 | 12,740 | 12,190 | 12,350 | +230 | +1.9 | 231,100 |
| 1/16 | 12,720 | 12,840 | 12,090 | 12,120 | -530 | -4.2 | 206,200 |
| 1/15 | 13,400 | 13,400 | 12,650 | 12,650 | -530 | -4.0 | 256,500 |
| 1/12 | 13,600 | 13,640 | 12,970 | 13,180 | -150 | -1.1 | 195,900 |
| 1/11 | 13,220 | 13,530 | 13,050 | 13,330 | +210 | +1.6 | 236,400 |
| 1/10 | 12,850 | 13,360 | 12,660 | 13,120 | +480 | +3.8 | 330,700 |
| 1/9 | 11,900 | 12,680 | 11,800 | 12,640 | +1,290 | +11.4 | 308,300 |
| 1/5 | 11,330 | 11,440 | 11,140 | 11,350 | +20 | +0.2 | 155,000 |
| 1/4 | 11,400 | 11,550 | 11,300 | 11,330 | -670 | -5.6 | 268,600 |
| 12/29 | 12,170 | 12,220 | 11,900 | 12,000 | -310 | -2.5 | 125,500 |
| 12/28 | 12,360 | 12,430 | 12,130 | 12,310 | -80 | -0.7 | 113,900 |
| 12/27 | 12,730 | 12,940 | 12,390 | 12,390 | -200 | -1.6 | 173,800 |
| 12/26 | 12,470 | 12,880 | 12,350 | 12,590 | +90 | +0.7 | 127,400 |
| 12/25 | 12,240 | 12,500 | 12,100 | 12,500 | +360 | +3.0 | 87,700 |
| 12/22 | 12,010 | 12,200 | 11,790 | 12,140 | +160 | +1.3 | 145,600 |
| 12/21 | 12,340 | 12,350 | 11,970 | 11,980 | -610 | -4.9 | 137,900 |
| 12/20 | 12,690 | 12,810 | 12,330 | 12,590 | +100 | +0.8 | 184,200 |
| 12/19 | 12,050 | 12,490 | 11,560 | 12,490 | +490 | +4.1 | 271,500 |
| 12/18 | 11,870 | 12,170 | 11,600 | 12,000 | +170 | +1.4 | 124,000 |
| 12/15 | 11,650 | 11,860 | 11,490 | 11,830 | +250 | +2.2 | 133,800 |
▶︎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