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) |
---|---|---|---|---|---|---|---|
2/16 | 9,950 | 10,040 | 9,140 | 9,180 | -810 | -8.1 | 382,000 |
2/15 | 9,970 | 10,160 | 9,710 | 9,990 | +150 | +1.5 | 210,400 |
2/14 | 9,490 | 9,940 | 9,400 | 9,840 | +50 | +0.5 | 282,200 |
2/13 | 10,320 | 10,540 | 9,580 | 9,790 | -250 | -2.5 | 399,700 |
2/9 | 10,890 | 11,320 | 10,040 | 10,040 | -850 | -7.8 | 492,400 |
2/8 | 10,890 | 11,050 | 10,460 | 10,890 | 0 | 0.0 | 283,900 |
2/7 | 10,810 | 11,000 | 10,160 | 10,890 | -220 | -2.0 | 513,500 |
2/6 | 10,750 | 11,190 | 10,700 | 11,110 | +410 | +3.8 | 250,200 |
2/5 | 11,300 | 11,580 | 10,630 | 10,700 | -440 | -4.0 | 416,400 |
2/2 | 10,260 | 11,150 | 10,260 | 11,140 | +1,280 | +13.0 | 819,000 |
2/1 | 11,260 | 11,300 | 9,670 | 9,860 | -2,300 | -18.9 | 1,191,600 |
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 |
▶︎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