7,549円
エンプラスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 6,260.0 | 6,280.0 | 6,160.0 | 6,200.0 | 6,200.0 | 77,700 |
| 2024/09/18 | 5,990.0 | 6,140.0 | 5,970.0 | 6,120.0 | 6,120.0 | 107,100 |
| 2024/09/17 | 6,110.0 | 6,110.0 | 5,770.0 | 5,850.0 | 5,850.0 | 100,900 |
| 2024/09/13 | 6,160.0 | 6,310.0 | 6,030.0 | 6,080.0 | 6,080.0 | 108,000 |
| 2024/09/12 | 6,140.0 | 6,220.0 | 6,070.0 | 6,160.0 | 6,160.0 | 71,100 |
| 2024/09/11 | 5,910.0 | 6,020.0 | 5,880.0 | 5,960.0 | 5,960.0 | 108,000 |
| 2024/09/10 | 6,090.0 | 6,160.0 | 5,900.0 | 6,010.0 | 6,010.0 | 92,300 |
| 2024/09/09 | 5,940.0 | 6,060.0 | 5,820.0 | 6,010.0 | 6,010.0 | 228,500 |
| 2024/09/06 | 6,430.0 | 6,520.0 | 6,200.0 | 6,220.0 | 6,220.0 | 140,400 |
| 2024/09/05 | 6,300.0 | 6,540.0 | 6,280.0 | 6,380.0 | 6,380.0 | 105,900 |
| 2024/09/04 | 6,670.0 | 6,680.0 | 6,330.0 | 6,400.0 | 6,400.0 | 285,300 |
| 2024/09/03 | 7,010.0 | 7,080.0 | 6,830.0 | 6,910.0 | 6,910.0 | 132,600 |
| 2024/09/02 | 7,170.0 | 7,240.0 | 6,960.0 | 7,010.0 | 7,010.0 | 196,000 |
| 2024/08/30 | 7,100.0 | 7,140.0 | 6,940.0 | 7,080.0 | 7,080.0 | 245,800 |
| 2024/08/29 | 7,470.0 | 7,510.0 | 7,040.0 | 7,050.0 | 7,050.0 | 324,000 |
| 2024/08/28 | 7,890.0 | 7,890.0 | 7,540.0 | 7,710.0 | 7,710.0 | 163,600 |
| 2024/08/27 | 8,020.0 | 8,100.0 | 7,940.0 | 7,970.0 | 7,970.0 | 74,800 |
| 2024/08/26 | 8,450.0 | 8,470.0 | 8,080.0 | 8,130.0 | 8,130.0 | 76,800 |
| 2024/08/23 | 8,230.0 | 8,620.0 | 8,230.0 | 8,480.0 | 8,480.0 | 67,900 |
| 2024/08/22 | 8,620.0 | 8,620.0 | 8,290.0 | 8,310.0 | 8,310.0 | 81,900 |
エンプラスの取引履歴を振り返りませんか？
エンプラスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
