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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,990 | 4,220 | 3,975 | 4,180 | +165 | +4.1 | 213,200 |
| 2/24 | 3,930 | 4,050 | 3,890 | 4,015 | +125 | +3.2 | 145,300 |
| 2/17 | 3,900 | 4,000 | 3,860 | 3,890 | -30 | -0.8 | 106,500 |
| 2/10 | 4,080 | 4,140 | 3,910 | 3,920 | -100 | -2.5 | 189,400 |
| 2/3 | 3,765 | 4,250 | 3,715 | 4,020 | +255 | +6.8 | 447,700 |
| 1/27 | 3,655 | 3,800 | 3,610 | 3,765 | +170 | +4.7 | 128,300 |
| 1/20 | 3,615 | 3,660 | 3,460 | 3,595 | -30 | -0.8 | 215,000 |
| 1/13 | 3,610 | 3,720 | 3,575 | 3,625 | +15 | +0.4 | 191,300 |
| 1/6 | 3,825 | 3,825 | 3,550 | 3,610 | -250 | -6.5 | 164,900 |
| 12/30 | 3,890 | 3,955 | 3,770 | 3,860 | +25 | +0.7 | 107,400 |
| 12/23 | 4,230 | 4,290 | 3,820 | 3,835 | -390 | -9.2 | 202,700 |
| 12/16 | 4,370 | 4,450 | 4,200 | 4,225 | -185 | -4.2 | 109,200 |
| 12/9 | 4,315 | 4,465 | 4,155 | 4,410 | +95 | +2.2 | 175,200 |
| 12/2 | 4,445 | 4,585 | 4,290 | 4,315 | -80 | -1.8 | 262,000 |
| 11/25 | 4,420 | 4,490 | 4,375 | 4,395 | +20 | +0.5 | 149,600 |
| 11/18 | 4,220 | 4,420 | 4,160 | 4,375 | +155 | +3.7 | 214,100 |
| 11/11 | 4,675 | 4,710 | 4,220 | 4,220 | -460 | -9.8 | 319,300 |
| 11/4 | 4,190 | 4,715 | 4,015 | 4,680 | +560 | +13.6 | 563,700 |
| 10/28 | 4,180 | 4,390 | 3,970 | 4,120 | -5 | -0.1 | 494,200 |
| 10/21 | 4,140 | 4,215 | 4,065 | 4,125 | -75 | -1.8 | 148,900 |
| 10/14 | 4,265 | 4,290 | 4,035 | 4,200 | -135 | -3.1 | 140,900 |
| 10/7 | 4,090 | 4,355 | 4,055 | 4,335 | +265 | +6.5 | 254,700 |
| 9/30 | 4,325 | 4,325 | 3,965 | 4,070 | -350 | -7.9 | 346,100 |
| 9/22 | 4,475 | 4,505 | 4,325 | 4,420 | -85 | -1.9 | 90,600 |
| 9/16 | 4,575 | 4,640 | 4,320 | 4,505 | -50 | -1.1 | 232,200 |
| 9/9 | 4,155 | 4,620 | 4,045 | 4,555 | +335 | +7.9 | 446,600 |
| 9/2 | 4,105 | 4,290 | 4,075 | 4,220 | +20 | +0.5 | 317,800 |
| 8/26 | 4,150 | 4,340 | 4,125 | 4,200 | -5 | -0.1 | 247,800 |
| 8/19 | 4,125 | 4,260 | 4,035 | 4,205 | +150 | +3.7 | 259,800 |
| 8/12 | 3,790 | 4,180 | 3,755 | 4,055 | +295 | +7.9 | 405,700 |
▶︎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
