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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 10,690 | 11,090 | 10,620 | 10,810 | +40 | +0.4 | 457,200 |
| 10/2 | 10,420 | 11,130 | 10,330 | 10,770 | +300 | +2.9 | 584,200 |
| 9/29 | 10,600 | 10,730 | 10,310 | 10,470 | +140 | +1.4 | 466,400 |
| 9/28 | 10,060 | 10,780 | 10,060 | 10,330 | -50 | -0.5 | 493,400 |
| 9/27 | 9,800 | 10,480 | 9,770 | 10,380 | +370 | +3.7 | 414,100 |
| 9/26 | 9,970 | 10,150 | 9,800 | 10,010 | +100 | +1.0 | 426,700 |
| 9/25 | 9,270 | 9,940 | 9,260 | 9,910 | +660 | +7.1 | 558,300 |
| 9/22 | 8,630 | 9,380 | 8,630 | 9,250 | +500 | +5.7 | 527,100 |
| 9/21 | 9,080 | 9,130 | 8,640 | 8,750 | -10 | -0.1 | 466,000 |
| 9/20 | 9,970 | 10,010 | 8,750 | 8,760 | -1,280 | -12.8 | 1,065,100 |
| 9/19 | 10,680 | 10,680 | 10,000 | 10,040 | -740 | -6.9 | 320,300 |
| 9/15 | 10,870 | 11,180 | 10,680 | 10,780 | 0 | 0.0 | 277,000 |
| 9/14 | 10,760 | 10,970 | 10,650 | 10,780 | -40 | -0.4 | 231,700 |
| 9/13 | 11,130 | 11,230 | 10,820 | 10,820 | -570 | -5.0 | 291,000 |
| 9/12 | 11,330 | 11,650 | 11,200 | 11,390 | +90 | +0.8 | 201,000 |
| 9/11 | 11,700 | 11,990 | 11,170 | 11,300 | -320 | -2.8 | 489,400 |
| 9/8 | 11,650 | 11,770 | 11,070 | 11,620 | +120 | +1.0 | 438,500 |
| 9/7 | 10,990 | 11,500 | 10,900 | 11,500 | +510 | +4.6 | 364,300 |
| 9/6 | 10,790 | 11,030 | 10,700 | 10,990 | +280 | +2.6 | 207,000 |
| 9/5 | 10,840 | 10,920 | 10,530 | 10,710 | -220 | -2.0 | 254,500 |
| 9/4 | 11,280 | 11,390 | 10,800 | 10,930 | -290 | -2.6 | 327,600 |
| 9/1 | 10,930 | 11,280 | 10,760 | 11,220 | +220 | +2.0 | 376,700 |
| 8/31 | 10,680 | 11,120 | 10,600 | 11,000 | +330 | +3.1 | 420,500 |
| 8/30 | 10,520 | 10,770 | 10,340 | 10,670 | +410 | +4.0 | 421,700 |
| 8/29 | 10,900 | 10,900 | 10,260 | 10,260 | -580 | -5.4 | 369,900 |
| 8/28 | 10,410 | 10,880 | 10,370 | 10,840 | +680 | +6.7 | 481,700 |
| 8/25 | 10,520 | 10,630 | 9,930 | 10,160 | -630 | -5.8 | 551,300 |
| 8/24 | 11,220 | 11,500 | 10,230 | 10,790 | +130 | +1.2 | 944,900 |
| 8/23 | 10,590 | 10,950 | 10,410 | 10,660 | -40 | -0.4 | 471,000 |
| 8/22 | 10,410 | 10,760 | 10,210 | 10,700 | +520 | +5.1 | 626,500 |
▶︎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
