8,851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) |
|---|---|---|---|---|---|---|
| 2024/02/26 | 8,730.0 | 8,910.0 | 8,400.0 | 8,600.0 | 8,600.0 | 226,100 |
| 2024/02/22 | 9,410.0 | 9,540.0 | 8,710.0 | 8,710.0 | 8,710.0 | 386,400 |
| 2024/02/21 | 8,760.0 | 9,140.0 | 8,570.0 | 9,000.0 | 9,000.0 | 291,300 |
| 2024/02/20 | 8,800.0 | 8,830.0 | 8,610.0 | 8,730.0 | 8,730.0 | 254,000 |
| 2024/02/19 | 9,100.0 | 9,130.0 | 8,640.0 | 8,790.0 | 8,790.0 | 511,000 |
| 2024/02/16 | 9,950.0 | 10,040.0 | 9,140.0 | 9,180.0 | 9,180.0 | 382,000 |
| 2024/02/15 | 9,970.0 | 10,160.0 | 9,710.0 | 9,990.0 | 9,990.0 | 210,400 |
| 2024/02/14 | 9,490.0 | 9,940.0 | 9,400.0 | 9,840.0 | 9,840.0 | 282,200 |
| 2024/02/13 | 10,320.0 | 10,540.0 | 9,580.0 | 9,790.0 | 9,790.0 | 399,700 |
| 2024/02/09 | 10,890.0 | 11,320.0 | 10,040.0 | 10,040.0 | 10,040.0 | 492,400 |
| 2024/02/08 | 10,890.0 | 11,050.0 | 10,460.0 | 10,890.0 | 10,890.0 | 283,900 |
| 2024/02/07 | 10,810.0 | 11,000.0 | 10,160.0 | 10,890.0 | 10,890.0 | 513,500 |
| 2024/02/06 | 10,750.0 | 11,190.0 | 10,700.0 | 11,110.0 | 11,110.0 | 250,200 |
| 2024/02/05 | 11,300.0 | 11,580.0 | 10,630.0 | 10,700.0 | 10,700.0 | 416,400 |
| 2024/02/02 | 10,260.0 | 11,150.0 | 10,260.0 | 11,140.0 | 11,140.0 | 819,000 |
| 2024/02/01 | 11,260.0 | 11,300.0 | 9,670.0 | 9,860.0 | 9,860.0 | 1,191,600 |
| 2024/01/31 | 11,910.0 | 12,280.0 | 11,710.0 | 12,160.0 | 12,160.0 | 304,100 |
| 2024/01/30 | 12,240.0 | 12,440.0 | 11,880.0 | 12,210.0 | 12,210.0 | 357,500 |
| 2024/01/29 | 12,000.0 | 12,120.0 | 11,680.0 | 11,940.0 | 11,940.0 | 291,300 |
| 2024/01/26 | 12,500.0 | 12,550.0 | 12,110.0 | 12,340.0 | 12,340.0 | 324,100 |
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。
