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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,500 | 5,610 | 5,320 | 5,470 | -80 | -1.4 | 404,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,790 | 5,840 | 5,330 | 5,550 | -180 | -3.1 | 442,100 |
| 11/8 | 5,910 | 5,910 | 5,000 | 5,730 | -210 | -3.5 | 2,188,300 |
| 11/1 | 6,350 | 6,970 | 5,940 | 5,940 | -380 | -6.0 | 595,000 |
| 10/25 | 6,840 | 6,970 | 6,260 | 6,320 | -560 | -8.1 | 294,700 |
| 10/18 | 6,930 | 7,120 | 6,690 | 6,880 | +30 | +0.4 | 325,600 |
| 10/11 | 6,630 | 7,040 | 6,620 | 6,850 | +370 | +5.7 | 553,800 |
| 10/4 | 6,540 | 6,710 | 6,410 | 6,480 | -320 | -4.7 | 406,800 |
| 9/27 | 6,610 | 6,910 | 6,420 | 6,800 | +290 | +4.5 | 350,600 |
| 9/20 | 6,110 | 6,560 | 5,770 | 6,510 | +430 | +7.1 | 400,600 |
| 9/13 | 5,940 | 6,310 | 5,820 | 6,080 | -140 | -2.3 | 607,900 |
| 9/6 | 7,170 | 7,240 | 6,200 | 6,220 | -860 | -12.2 | 860,200 |
| 8/30 | 8,450 | 8,470 | 6,940 | 7,080 | -1,400 | -16.5 | 885,000 |
| 8/23 | 8,740 | 8,970 | 8,230 | 8,480 | -260 | -3.0 | 403,500 |
| 8/16 | 7,860 | 8,800 | 7,540 | 8,740 | +790 | +9.9 | 650,100 |
| 8/9 | 8,010 | 8,650 | 7,370 | 7,950 | -940 | -10.6 | 1,286,900 |
| 8/2 | 7,220 | 9,500 | 7,050 | 8,890 | +1,820 | +25.7 | 1,640,800 |
| 7/26 | 7,530 | 7,670 | 6,830 | 7,070 | -530 | -7.0 | 423,400 |
| 7/19 | 8,140 | 8,590 | 7,460 | 7,600 | -510 | -6.3 | 474,900 |
| 7/12 | 8,320 | 8,550 | 8,100 | 8,110 | -290 | -3.5 | 476,100 |
| 7/5 | 8,050 | 8,850 | 7,990 | 8,400 | +370 | +4.6 | 547,500 |
| 6/28 | 7,800 | 8,170 | 7,660 | 8,030 | +210 | +2.7 | 401,800 |
| 6/21 | 7,980 | 8,240 | 7,790 | 7,820 | -410 | -5.0 | 432,000 |
| 6/14 | 7,350 | 8,380 | 7,320 | 8,230 | +790 | +10.6 | 483,100 |
| 6/7 | 7,330 | 7,850 | 7,180 | 7,440 | +140 | +1.9 | 445,700 |
| 5/31 | 7,440 | 7,550 | 6,820 | 7,300 | -130 | -1.8 | 478,700 |
| 5/24 | 7,310 | 7,490 | 6,840 | 7,430 | +120 | +1.6 | 537,100 |
| 5/17 | 7,350 | 7,440 | 7,120 | 7,310 | -40 | -0.5 | 344,700 |
| 5/10 | 7,900 | 7,940 | 7,350 | 7,350 | -420 | -5.4 | 558,800 |
| 5/2 | 8,420 | 8,840 | 7,740 | 7,770 | -710 | -8.4 | 1,116,700 |
| 4/26 | 7,220 | 8,820 | 7,110 | 8,480 | +1,260 | +17.5 | 1,521,500 |
▶︎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
