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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,500 | 5,550 | 5,280 | 5,320 | -150 | -2.7 | 219,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 9,270 | 10,780 | 9,260 | 10,470 | +1,220 | +13.2 | 2,358,900 |
| 9/22 | 10,680 | 10,680 | 8,630 | 9,250 | -1,530 | -14.2 | 2,378,500 |
| 9/15 | 11,700 | 11,990 | 10,650 | 10,780 | -840 | -7.2 | 1,490,100 |
| 9/8 | 11,280 | 11,770 | 10,530 | 11,620 | +400 | +3.6 | 1,591,900 |
| 9/1 | 10,410 | 11,280 | 10,260 | 11,220 | +1,060 | +10.4 | 2,070,500 |
| 8/25 | 9,980 | 11,500 | 9,870 | 10,160 | -120 | -1.2 | 3,063,600 |
| 8/18 | 9,770 | 10,820 | 9,440 | 10,280 | +250 | +2.5 | 2,945,100 |
| 8/10 | 9,610 | 11,370 | 9,310 | 10,030 | +270 | +2.8 | 5,115,800 |
| 8/4 | 6,080 | 9,760 | 6,080 | 9,760 | +4,680 | +92.1 | 3,802,300 |
| 7/28 | 5,240 | 5,350 | 4,910 | 5,080 | -130 | -2.5 | 247,100 |
| 7/21 | 5,290 | 5,520 | 5,180 | 5,210 | -10 | -0.2 | 179,800 |
| 7/14 | 5,430 | 5,480 | 5,140 | 5,220 | -240 | -4.4 | 203,200 |
| 7/7 | 5,920 | 5,970 | 5,460 | 5,460 | -370 | -6.4 | 269,800 |
| 6/30 | 5,610 | 5,840 | 5,490 | 5,830 | +150 | +2.6 | 198,500 |
| 6/23 | 6,100 | 6,270 | 5,600 | 5,680 | -390 | -6.4 | 380,200 |
| 6/16 | 5,500 | 6,080 | 5,400 | 6,070 | +700 | +13.0 | 417,500 |
| 6/9 | 5,580 | 5,660 | 5,180 | 5,370 | -110 | -2.0 | 368,700 |
| 6/2 | 5,700 | 6,030 | 5,320 | 5,480 | -50 | -0.9 | 816,800 |
| 5/26 | 4,565 | 5,530 | 4,425 | 5,530 | +1,015 | +22.5 | 618,400 |
| 5/19 | 4,190 | 4,515 | 4,180 | 4,515 | +305 | +7.2 | 241,900 |
| 5/12 | 4,385 | 4,450 | 4,115 | 4,210 | -105 | -2.4 | 379,300 |
| 5/2 | 4,010 | 4,350 | 3,895 | 4,315 | -250 | -5.5 | 441,800 |
| 4/28 | 4,720 | 4,850 | 4,490 | 4,565 | -175 | -3.7 | 248,300 |
| 4/21 | 4,685 | 4,875 | 4,610 | 4,740 | +25 | +0.5 | 157,300 |
| 4/14 | 4,650 | 4,920 | 4,560 | 4,715 | +65 | +1.4 | 199,000 |
| 4/7 | 4,890 | 4,920 | 4,595 | 4,650 | -235 | -4.8 | 235,500 |
| 3/31 | 4,360 | 4,980 | 4,310 | 4,885 | +605 | +14.1 | 428,800 |
| 3/24 | 4,060 | 4,290 | 3,980 | 4,280 | +170 | +4.1 | 129,100 |
| 3/17 | 4,345 | 4,350 | 4,055 | 4,110 | -315 | -7.1 | 235,800 |
| 3/10 | 4,230 | 4,535 | 4,170 | 4,425 | +245 | +5.9 | 283,500 |
▶︎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
