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
(ー)
株価は15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) | 5,000 (24/11/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 15,040 (24/01/22) | 5,000 (24/11/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 6,040 | 6,050 | 5,000 | 5,470 | -1,470 | -21.2 | 3,260,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 6,510 | 7,120 | 6,260 | 6,940 | +440 | +6.8 | 1,863,600 |
| 24/09 | 7,170 | 7,240 | 5,770 | 6,500 | -580 | -8.2 | 2,305,900 |
| 24/08 | 8,700 | 9,500 | 6,940 | 7,080 | -570 | -7.5 | 4,541,600 |
| 24/07 | 8,050 | 8,850 | 6,830 | 7,650 | -380 | -4.7 | 2,246,600 |
| 24/06 | 7,330 | 8,380 | 7,180 | 8,030 | +730 | +10.0 | 1,762,600 |
| 24/05 | 8,560 | 8,560 | 6,820 | 7,300 | -1,410 | -16.2 | 2,762,500 |
| 24/04 | 7,490 | 8,840 | 6,670 | 8,710 | +1,360 | +18.5 | 5,324,600 |
| 24/03 | 8,240 | 8,840 | 7,150 | 7,350 | -960 | -11.6 | 4,084,700 |
| 24/02 | 11,260 | 11,580 | 8,190 | 8,310 | -3,850 | -31.7 | 7,487,700 |
| 24/01 | 11,400 | 15,040 | 11,140 | 12,160 | +160 | +1.3 | 5,133,200 |
| 23/12 | 13,150 | 13,990 | 11,490 | 12,000 | -1,340 | -10.0 | 3,897,100 |
| 23/11 | 8,540 | 13,450 | 8,360 | 13,340 | +5,010 | +60.1 | 7,019,700 |
| 23/10 | 10,420 | 11,130 | 7,670 | 8,330 | -2,140 | -20.4 | 8,588,500 |
| 23/09 | 10,930 | 11,990 | 8,630 | 10,470 | -530 | -4.8 | 8,196,100 |
| 23/08 | 7,080 | 11,500 | 7,030 | 11,000 | +4,920 | +80.9 | 16,561,400 |
| 23/07 | 5,920 | 6,080 | 4,910 | 6,080 | +250 | +4.3 | 959,100 |
| 23/06 | 5,380 | 6,270 | 5,180 | 5,830 | +370 | +6.8 | 1,488,900 |
| 23/05 | 4,010 | 6,030 | 3,895 | 5,460 | +895 | +19.6 | 2,374,200 |
| 23/04 | 4,890 | 4,920 | 4,490 | 4,565 | -320 | -6.6 | 840,100 |
| 23/03 | 4,100 | 4,980 | 3,980 | 4,885 | +825 | +20.3 | 1,228,000 |
| 23/02 | 4,090 | 4,250 | 3,860 | 4,060 | +320 | +8.6 | 878,800 |
| 23/01 | 3,825 | 3,825 | 3,460 | 3,740 | -120 | -3.1 | 772,000 |
| 22/12 | 4,540 | 4,550 | 3,770 | 3,860 | -610 | -13.7 | 670,200 |
| 22/11 | 4,065 | 4,715 | 4,050 | 4,470 | +400 | +9.8 | 1,306,600 |
| 22/10 | 4,090 | 4,390 | 3,970 | 4,070 | 0 | 0.0 | 1,165,100 |
| 22/09 | 4,195 | 4,640 | 3,965 | 4,070 | -165 | -3.9 | 1,232,100 |
| 22/08 | 3,480 | 4,340 | 3,480 | 4,235 | +1,257 | +42.2 | 1,942,000 |
| 22/07 | 3,165 | 3,195 | 2,881 | 2,978 | -207 | -6.5 | 518,500 |
| 22/06 | 3,420 | 3,620 | 2,990 | 3,185 | -235 | -6.9 | 773,800 |
| 22/05 | 3,090 | 3,605 | 3,035 | 3,420 | +633 | +22.7 | 1,388,200 |
▶︎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
