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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,698 | 2,869 | 2,591 | 2,787 | +72 | +2.7 | 589,400 |
| 22/03 | 2,674 | 2,785 | 2,365 | 2,715 | +41 | +1.5 | 835,900 |
| 22/02 | 2,651 | 2,820 | 2,512 | 2,674 | -227 | -7.8 | 1,392,400 |
| 22/01 | 2,764 | 3,095 | 2,720 | 2,901 | +175 | +6.4 | 1,006,300 |
| 21/12 | 2,521 | 2,751 | 2,444 | 2,726 | +205 | +8.1 | 793,300 |
| 21/11 | 3,085 | 3,085 | 2,470 | 2,521 | -494 | -16.4 | 1,473,900 |
| 21/10 | 3,130 | 3,260 | 2,911 | 3,015 | -140 | -4.4 | 1,586,100 |
| 21/09 | 3,200 | 3,525 | 3,080 | 3,155 | +10 | +0.3 | 920,000 |
| 21/08 | 3,380 | 3,470 | 3,065 | 3,145 | -165 | -5.0 | 650,300 |
| 21/07 | 3,725 | 3,735 | 3,275 | 3,310 | -385 | -10.4 | 864,100 |
| 21/06 | 4,155 | 4,220 | 3,665 | 3,695 | -410 | -10.0 | 586,100 |
| 21/05 | 4,265 | 4,305 | 3,950 | 4,105 | -90 | -2.2 | 595,800 |
| 21/04 | 4,145 | 4,360 | 4,050 | 4,195 | +50 | +1.2 | 606,000 |
| 21/03 | 4,400 | 4,625 | 3,930 | 4,145 | -265 | -6.0 | 1,434,000 |
| 21/02 | 4,630 | 5,080 | 4,400 | 4,410 | -205 | -4.4 | 2,498,300 |
| 21/01 | 3,915 | 4,830 | 3,805 | 4,615 | +715 | +18.3 | 3,434,200 |
| 20/12 | 3,000 | 4,450 | 3,000 | 3,900 | +1,071 | +37.9 | 5,565,900 |
| 20/11 | 2,278 | 3,110 | 2,131 | 2,829 | +548 | +24.0 | 3,093,000 |
| 20/10 | 2,231 | 2,436 | 2,157 | 2,281 | +41 | +1.8 | 1,414,900 |
| 20/09 | 2,127 | 2,401 | 2,088 | 2,240 | +113 | +5.3 | 651,200 |
| 20/08 | 2,112 | 2,355 | 2,079 | 2,127 | +44 | +2.1 | 677,200 |
| 20/07 | 2,372 | 2,490 | 2,075 | 2,083 | -289 | -12.2 | 922,700 |
| 20/06 | 2,348 | 2,713 | 2,326 | 2,372 | +71 | +3.1 | 976,800 |
| 20/05 | 2,280 | 2,371 | 2,111 | 2,301 | +26 | +1.1 | 532,500 |
| 20/04 | 2,091 | 2,430 | 1,912 | 2,275 | +155 | +7.3 | 657,100 |
| 20/03 | 2,564 | 2,852 | 1,809 | 2,120 | -444 | -17.3 | 1,274,700 |
| 20/02 | 2,900 | 3,095 | 2,554 | 2,564 | -410 | -13.8 | 597,300 |
| 20/01 | 3,535 | 3,535 | 2,912 | 2,974 | -611 | -17.0 | 777,800 |
| 19/12 | 3,635 | 3,705 | 3,460 | 3,585 | -55 | -1.5 | 419,200 |
| 19/11 | 3,510 | 3,680 | 3,435 | 3,640 | +145 | +4.2 | 577,500 |
▶︎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
