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) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 13,150.0 | 13,290.0 | 12,870.0 | 13,060.0 | 13,060.0 | 216,200 |
| 2024/01/24 | 13,310.0 | 13,440.0 | 12,910.0 | 13,150.0 | 13,150.0 | 214,000 |
| 2024/01/23 | 14,390.0 | 14,390.0 | 13,480.0 | 13,520.0 | 13,520.0 | 305,400 |
| 2024/01/22 | 14,860.0 | 15,040.0 | 14,200.0 | 14,510.0 | 14,510.0 | 231,200 |
| 2024/01/19 | 13,650.0 | 14,390.0 | 13,400.0 | 14,260.0 | 14,260.0 | 423,100 |
| 2024/01/18 | 12,100.0 | 13,290.0 | 12,100.0 | 13,260.0 | 13,260.0 | 277,600 |
| 2024/01/17 | 12,420.0 | 12,740.0 | 12,190.0 | 12,350.0 | 12,350.0 | 231,100 |
| 2024/01/16 | 12,720.0 | 12,840.0 | 12,090.0 | 12,120.0 | 12,120.0 | 206,200 |
| 2024/01/15 | 13,400.0 | 13,400.0 | 12,650.0 | 12,650.0 | 12,650.0 | 256,500 |
| 2024/01/12 | 13,600.0 | 13,640.0 | 12,970.0 | 13,180.0 | 13,180.0 | 195,900 |
| 2024/01/11 | 13,220.0 | 13,530.0 | 13,050.0 | 13,330.0 | 13,330.0 | 236,400 |
| 2024/01/10 | 12,850.0 | 13,360.0 | 12,660.0 | 13,120.0 | 13,120.0 | 330,700 |
| 2024/01/09 | 11,900.0 | 12,680.0 | 11,800.0 | 12,640.0 | 12,640.0 | 308,300 |
| 2024/01/05 | 11,330.0 | 11,440.0 | 11,140.0 | 11,350.0 | 11,350.0 | 155,000 |
| 2024/01/04 | 11,400.0 | 11,550.0 | 11,300.0 | 11,330.0 | 11,330.0 | 268,600 |
| 2023/12/29 | 12,170.0 | 12,220.0 | 11,900.0 | 12,000.0 | 12,000.0 | 125,500 |
| 2023/12/28 | 12,360.0 | 12,430.0 | 12,130.0 | 12,310.0 | 12,310.0 | 113,900 |
| 2023/12/27 | 12,730.0 | 12,940.0 | 12,390.0 | 12,390.0 | 12,390.0 | 173,800 |
| 2023/12/26 | 12,470.0 | 12,880.0 | 12,350.0 | 12,590.0 | 12,590.0 | 127,400 |
| 2023/12/25 | 12,240.0 | 12,500.0 | 12,100.0 | 12,500.0 | 12,500.0 | 87,700 |
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。
