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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 7,330 | 7,970 | 7,000 | 7,220 | -110 | -1.5 | 1,327,900 |
| 4/12 | 6,980 | 7,380 | 6,820 | 7,330 | +550 | +8.1 | 1,148,700 |
| 4/5 | 7,490 | 7,620 | 6,670 | 6,780 | -570 | -7.8 | 1,053,000 |
| 3/29 | 7,680 | 7,700 | 7,150 | 7,350 | -410 | -5.3 | 993,000 |
| 3/22 | 7,620 | 8,440 | 7,570 | 7,760 | +180 | +2.4 | 1,050,900 |
| 3/15 | 8,080 | 8,080 | 7,520 | 7,580 | -770 | -9.2 | 652,800 |
| 3/8 | 8,270 | 8,840 | 8,090 | 8,350 | +160 | +2.0 | 1,252,800 |
| 3/1 | 8,730 | 8,910 | 8,140 | 8,190 | -520 | -6.0 | 938,900 |
| 2/22 | 9,100 | 9,540 | 8,570 | 8,710 | -470 | -5.1 | 1,442,700 |
| 2/16 | 10,320 | 10,540 | 9,140 | 9,180 | -860 | -8.6 | 1,274,300 |
| 2/9 | 11,300 | 11,580 | 10,040 | 10,040 | -1,100 | -9.9 | 1,956,400 |
| 2/2 | 12,000 | 12,440 | 9,670 | 11,140 | -1,200 | -9.7 | 2,963,500 |
| 1/26 | 14,860 | 15,040 | 12,110 | 12,340 | -1,920 | -13.5 | 1,290,900 |
| 1/19 | 13,400 | 14,390 | 12,090 | 14,260 | +1,080 | +8.2 | 1,394,500 |
| 1/12 | 11,900 | 13,640 | 11,800 | 13,180 | +1,830 | +16.1 | 1,071,300 |
| 1/5 | 11,400 | 11,550 | 11,140 | 11,350 | -650 | -5.4 | 423,600 |
| 12/29 | 12,240 | 12,940 | 11,900 | 12,000 | -140 | -1.2 | 628,300 |
| 12/22 | 11,870 | 12,810 | 11,560 | 12,140 | +310 | +2.6 | 863,200 |
| 12/15 | 12,770 | 13,320 | 11,490 | 11,830 | -520 | -4.2 | 929,600 |
| 12/8 | 13,680 | 13,990 | 12,110 | 12,350 | -1,150 | -8.5 | 1,219,300 |
| 12/1 | 12,330 | 13,570 | 12,150 | 13,500 | +1,170 | +9.5 | 1,743,200 |
| 11/24 | 10,950 | 12,640 | 10,780 | 12,330 | +1,570 | +14.6 | 1,626,800 |
| 11/17 | 10,510 | 11,420 | 10,040 | 10,760 | +420 | +4.1 | 1,363,000 |
| 11/10 | 9,460 | 10,890 | 9,420 | 10,340 | +1,180 | +12.9 | 1,625,600 |
| 11/2 | 8,090 | 9,440 | 7,670 | 9,160 | -360 | -3.8 | 1,942,400 |
| 10/27 | 9,690 | 10,140 | 9,280 | 9,520 | -100 | -1.0 | 1,697,500 |
| 10/20 | 10,270 | 10,820 | 9,290 | 9,620 | -720 | -7.0 | 1,960,000 |
| 10/13 | 10,070 | 10,880 | 9,730 | 10,340 | +340 | +3.4 | 1,573,600 |
| 10/6 | 10,420 | 11,130 | 9,970 | 10,000 | -470 | -4.5 | 2,332,800 |
| 9/29 | 9,270 | 10,780 | 9,260 | 10,470 | +1,220 | +13.2 | 2,358,900 |
▶︎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
