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
4,199.5
円
(11:29)
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 |
|---|---|
| 9,540 (24/02/22) | 4,090 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 15,040 (24/01/22) | 4,090 (25/02/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 4,500 | 4,530 | 4,090 | 4,200 | -1,180 | -21.9 | 2,153,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 17/04 | 3,080 | 3,195 | 2,902 | 3,045 | -40 | -1.3 | 1,719,900 |
| 17/03 | 3,370 | 3,460 | 3,085 | 3,085 | -260 | -7.8 | 993,300 |
| 17/02 | 3,355 | 3,590 | 3,285 | 3,345 | +5 | +0.2 | 855,600 |
| 17/01 | 3,450 | 3,620 | 3,270 | 3,340 | -110 | -3.2 | 701,900 |
| 16/12 | 3,310 | 3,665 | 3,265 | 3,450 | +155 | +4.7 | 948,800 |
| 16/11 | 3,215 | 3,375 | 2,926 | 3,295 | +50 | +1.5 | 897,500 |
| 16/10 | 3,060 | 3,345 | 3,025 | 3,245 | +185 | +6.1 | 1,122,400 |
| 16/09 | 2,897 | 3,130 | 2,783 | 3,060 | +163 | +5.6 | 568,700 |
| 16/08 | 2,876 | 2,960 | 2,733 | 2,897 | -1 | +0.0 | 747,200 |
| 16/07 | 2,686 | 2,973 | 2,500 | 2,898 | +209 | +7.8 | 1,360,500 |
| 16/06 | 3,200 | 3,255 | 2,541 | 2,689 | -556 | -17.1 | 1,290,300 |
| 16/05 | 3,035 | 3,245 | 2,942 | 3,245 | +125 | +4.0 | 1,198,700 |
| 16/04 | 4,200 | 4,200 | 3,120 | 3,120 | -1,050 | -25.2 | 1,891,900 |
| 16/03 | 3,930 | 4,345 | 3,930 | 4,170 | +220 | +5.6 | 747,000 |
| 16/02 | 4,250 | 4,310 | 3,500 | 3,950 | -240 | -5.7 | 860,100 |
| 16/01 | 4,295 | 4,330 | 3,610 | 4,190 | -175 | -4.0 | 1,049,000 |
| 15/12 | 4,825 | 4,970 | 4,210 | 4,365 | -455 | -9.4 | 771,400 |
| 15/11 | 4,460 | 4,985 | 4,370 | 4,820 | +350 | +7.8 | 883,000 |
| 15/10 | 4,190 | 4,855 | 4,180 | 4,470 | +340 | +8.2 | 1,455,200 |
| 15/09 | 4,310 | 4,370 | 3,965 | 4,130 | -180 | -4.2 | 1,042,200 |
| 15/08 | 5,030 | 5,090 | 3,890 | 4,310 | -690 | -13.8 | 2,128,400 |
| 15/07 | 4,990 | 5,120 | 4,720 | 5,000 | +25 | +0.5 | 1,886,100 |
| 15/06 | 5,320 | 5,400 | 4,850 | 4,975 | -335 | -6.3 | 1,616,500 |
| 15/05 | 4,830 | 5,420 | 4,805 | 5,310 | +470 | +9.7 | 1,298,500 |
| 15/04 | 4,775 | 5,200 | 4,720 | 4,840 | +15 | +0.3 | 1,483,500 |
| 15/03 | 5,120 | 5,140 | 4,700 | 4,825 | -275 | -5.4 | 1,804,000 |
| 15/02 | 4,335 | 5,170 | 4,310 | 5,100 | +875 | +20.7 | 3,250,200 |
▶︎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
