15,267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) |
|---|---|---|---|---|---|---|
| 2026/02/16 | 13,700.0 | 13,780.0 | 13,110.0 | 13,160.0 | 13,160.0 | 105,800 |
| 2026/02/13 | 13,700.0 | 13,940.0 | 13,250.0 | 13,480.0 | 13,480.0 | 105,600 |
| 2026/02/12 | 13,590.0 | 13,950.0 | 13,460.0 | 13,740.0 | 13,740.0 | 120,200 |
| 2026/02/10 | 13,720.0 | 13,890.0 | 13,200.0 | 13,300.0 | 13,300.0 | 218,300 |
| 2026/02/09 | 13,830.0 | 14,190.0 | 13,520.0 | 13,780.0 | 13,780.0 | 216,200 |
| 2026/02/06 | 12,240.0 | 13,660.0 | 12,240.0 | 13,230.0 | 13,230.0 | 446,000 |
| 2026/02/05 | 12,060.0 | 12,990.0 | 11,950.0 | 12,350.0 | 12,350.0 | 393,400 |
| 2026/02/04 | 11,290.0 | 12,120.0 | 11,190.0 | 12,100.0 | 12,100.0 | 285,100 |
| 2026/02/03 | 11,250.0 | 11,760.0 | 10,730.0 | 11,350.0 | 11,350.0 | 474,500 |
| 2026/02/02 | 10,560.0 | 10,560.0 | 10,260.0 | 10,560.0 | 10,560.0 | 450,900 |
| 2026/01/30 | 9,420.0 | 9,490.0 | 9,020.0 | 9,060.0 | 9,060.0 | 181,300 |
| 2026/01/29 | 9,470.0 | 9,470.0 | 8,950.0 | 9,270.0 | 9,270.0 | 159,700 |
| 2026/01/28 | 9,440.0 | 9,500.0 | 8,940.0 | 9,020.0 | 9,020.0 | 132,500 |
| 2026/01/27 | 9,190.0 | 9,320.0 | 9,030.0 | 9,320.0 | 9,320.0 | 81,500 |
| 2026/01/26 | 9,340.0 | 9,450.0 | 9,180.0 | 9,260.0 | 9,260.0 | 80,300 |
| 2026/01/23 | 9,450.0 | 9,770.0 | 9,270.0 | 9,560.0 | 9,560.0 | 97,300 |
| 2026/01/22 | 9,150.0 | 9,880.0 | 9,150.0 | 9,550.0 | 9,550.0 | 313,600 |
| 2026/01/21 | 8,640.0 | 8,890.0 | 8,640.0 | 8,890.0 | 8,890.0 | 71,700 |
| 2026/01/20 | 9,090.0 | 9,150.0 | 8,760.0 | 8,920.0 | 8,920.0 | 87,300 |
| 2026/01/19 | 9,270.0 | 9,310.0 | 8,960.0 | 9,190.0 | 9,190.0 | 64,600 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
