8,515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) |
|---|---|---|---|---|---|---|
| 2024/04/16 | 7,230.0 | 7,250.0 | 7,050.0 | 7,090.0 | 7,090.0 | 139,200 |
| 2024/04/15 | 7,330.0 | 7,330.0 | 7,000.0 | 7,120.0 | 7,120.0 | 178,300 |
| 2024/04/12 | 7,350.0 | 7,380.0 | 7,030.0 | 7,330.0 | 7,330.0 | 286,200 |
| 2024/04/11 | 7,100.0 | 7,370.0 | 7,020.0 | 7,120.0 | 7,120.0 | 376,000 |
| 2024/04/10 | 7,030.0 | 7,350.0 | 6,940.0 | 7,100.0 | 7,100.0 | 270,400 |
| 2024/04/09 | 7,020.0 | 7,020.0 | 6,860.0 | 6,930.0 | 6,930.0 | 79,700 |
| 2024/04/08 | 6,980.0 | 7,080.0 | 6,820.0 | 6,980.0 | 6,980.0 | 136,400 |
| 2024/04/05 | 6,810.0 | 6,890.0 | 6,670.0 | 6,780.0 | 6,780.0 | 231,800 |
| 2024/04/04 | 7,010.0 | 7,430.0 | 6,890.0 | 7,000.0 | 7,000.0 | 304,000 |
| 2024/04/03 | 7,040.0 | 7,040.0 | 6,740.0 | 6,840.0 | 6,840.0 | 185,500 |
| 2024/04/02 | 7,520.0 | 7,520.0 | 7,040.0 | 7,090.0 | 7,090.0 | 171,400 |
| 2024/04/01 | 7,490.0 | 7,620.0 | 7,300.0 | 7,410.0 | 7,410.0 | 160,300 |
| 2024/03/29 | 7,310.0 | 7,590.0 | 7,150.0 | 7,350.0 | 7,350.0 | 262,700 |
| 2024/03/28 | 7,180.0 | 7,390.0 | 7,170.0 | 7,230.0 | 7,230.0 | 125,700 |
| 2024/03/27 | 7,390.0 | 7,480.0 | 7,160.0 | 7,270.0 | 7,270.0 | 207,700 |
| 2024/03/26 | 7,450.0 | 7,560.0 | 7,370.0 | 7,500.0 | 7,500.0 | 194,400 |
| 2024/03/25 | 7,680.0 | 7,700.0 | 7,510.0 | 7,540.0 | 7,540.0 | 202,500 |
| 2024/03/22 | 7,770.0 | 7,990.0 | 7,570.0 | 7,760.0 | 7,760.0 | 276,400 |
| 2024/03/21 | 8,390.0 | 8,440.0 | 7,940.0 | 8,000.0 | 8,000.0 | 251,300 |
| 2024/03/19 | 7,920.0 | 8,180.0 | 7,870.0 | 8,150.0 | 8,150.0 | 204,900 |
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。
