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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,480 | 3,930 | 3,325 | 3,495 | -5 | -0.1 | 1,669,200 |
| 19/09 | 3,015 | 3,575 | 2,957 | 3,500 | +533 | +18.0 | 895,700 |
| 19/08 | 3,440 | 3,510 | 2,807 | 2,967 | -528 | -15.1 | 751,400 |
| 19/07 | 3,230 | 3,670 | 3,120 | 3,495 | +295 | +9.2 | 1,780,400 |
| 19/06 | 2,981 | 3,220 | 2,940 | 3,200 | +170 | +5.6 | 612,800 |
| 19/05 | 3,150 | 3,160 | 2,909 | 3,030 | -120 | -3.8 | 638,300 |
| 19/04 | 2,898 | 3,190 | 2,866 | 3,150 | +302 | +10.6 | 630,400 |
| 19/03 | 2,997 | 3,050 | 2,682 | 2,848 | -126 | -4.2 | 913,200 |
| 19/02 | 2,951 | 3,120 | 2,920 | 2,974 | +23 | +0.8 | 462,800 |
| 19/01 | 2,704 | 3,155 | 2,568 | 2,951 | +222 | +8.1 | 1,114,500 |
| 18/12 | 3,135 | 3,170 | 2,473 | 2,729 | -406 | -13.0 | 708,000 |
| 18/11 | 3,040 | 3,265 | 2,945 | 3,135 | +75 | +2.5 | 777,200 |
| 18/10 | 3,260 | 3,345 | 2,847 | 3,060 | -200 | -6.1 | 1,371,300 |
| 18/09 | 3,175 | 3,315 | 2,960 | 3,260 | +85 | +2.7 | 888,000 |
| 18/08 | 3,170 | 3,240 | 2,943 | 3,175 | +30 | +1.0 | 978,700 |
| 18/07 | 3,120 | 3,375 | 2,952 | 3,145 | +55 | +1.8 | 1,254,000 |
| 18/06 | 3,205 | 3,385 | 2,993 | 3,090 | -110 | -3.4 | 827,400 |
| 18/05 | 3,140 | 3,495 | 3,125 | 3,200 | +35 | +1.1 | 1,673,300 |
| 18/04 | 3,585 | 3,875 | 2,927 | 3,165 | -390 | -11.0 | 3,456,700 |
| 18/03 | 3,870 | 3,870 | 3,305 | 3,555 | -360 | -9.2 | 1,383,800 |
| 18/02 | 4,150 | 4,210 | 3,500 | 3,915 | -200 | -4.9 | 1,886,500 |
| 18/01 | 4,780 | 4,950 | 4,080 | 4,115 | -565 | -12.1 | 2,460,000 |
| 17/12 | 4,690 | 4,830 | 4,465 | 4,680 | +45 | +1.0 | 1,047,300 |
| 17/11 | 4,825 | 5,230 | 4,490 | 4,635 | -155 | -3.2 | 2,137,600 |
| 17/10 | 5,210 | 5,350 | 4,530 | 4,790 | -420 | -8.1 | 2,601,200 |
| 17/09 | 4,800 | 5,300 | 4,375 | 5,210 | +460 | +9.7 | 1,191,300 |
| 17/08 | 4,540 | 4,765 | 4,285 | 4,750 | +215 | +4.7 | 1,662,100 |
| 17/07 | 3,485 | 4,805 | 3,405 | 4,535 | +1,070 | +30.9 | 3,223,000 |
| 17/06 | 3,250 | 3,540 | 3,240 | 3,465 | +190 | +5.8 | 1,464,200 |
| 17/05 | 3,010 | 3,380 | 3,010 | 3,275 | +230 | +7.6 | 1,521,300 |
▶︎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
