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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 12,010.0 | 12,200.0 | 11,790.0 | 12,140.0 | 12,140.0 | 145,600 |
| 2023/12/21 | 12,340.0 | 12,350.0 | 11,970.0 | 11,980.0 | 11,980.0 | 137,900 |
| 2023/12/20 | 12,690.0 | 12,810.0 | 12,330.0 | 12,590.0 | 12,590.0 | 184,200 |
| 2023/12/19 | 12,050.0 | 12,490.0 | 11,560.0 | 12,490.0 | 12,490.0 | 271,500 |
| 2023/12/18 | 11,870.0 | 12,170.0 | 11,600.0 | 12,000.0 | 12,000.0 | 124,000 |
| 2023/12/15 | 11,650.0 | 11,860.0 | 11,490.0 | 11,830.0 | 11,830.0 | 133,800 |
| 2023/12/14 | 11,910.0 | 12,150.0 | 11,550.0 | 11,580.0 | 11,580.0 | 173,900 |
| 2023/12/13 | 12,130.0 | 12,220.0 | 11,800.0 | 11,800.0 | 11,800.0 | 197,600 |
| 2023/12/12 | 12,870.0 | 12,870.0 | 12,010.0 | 12,120.0 | 12,120.0 | 180,100 |
| 2023/12/11 | 12,770.0 | 13,320.0 | 12,440.0 | 12,480.0 | 12,480.0 | 244,200 |
| 2023/12/08 | 12,200.0 | 12,430.0 | 12,110.0 | 12,350.0 | 12,350.0 | 184,000 |
| 2023/12/07 | 12,740.0 | 12,840.0 | 12,220.0 | 12,270.0 | 12,270.0 | 170,400 |
| 2023/12/06 | 12,630.0 | 13,010.0 | 12,580.0 | 12,960.0 | 12,960.0 | 230,800 |
| 2023/12/05 | 12,890.0 | 12,990.0 | 12,390.0 | 12,410.0 | 12,410.0 | 348,700 |
| 2023/12/04 | 13,680.0 | 13,990.0 | 13,220.0 | 13,250.0 | 13,250.0 | 285,400 |
| 2023/12/01 | 13,150.0 | 13,570.0 | 13,120.0 | 13,500.0 | 13,500.0 | 256,700 |
| 2023/11/30 | 13,000.0 | 13,450.0 | 12,910.0 | 13,340.0 | 13,340.0 | 551,500 |
| 2023/11/29 | 12,480.0 | 13,070.0 | 12,460.0 | 12,870.0 | 12,870.0 | 244,100 |
| 2023/11/28 | 12,970.0 | 13,180.0 | 12,490.0 | 12,700.0 | 12,700.0 | 294,800 |
| 2023/11/27 | 12,330.0 | 12,840.0 | 12,150.0 | 12,760.0 | 12,760.0 | 396,100 |
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。
