8,706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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 9,700.0 | 9,830.0 | 9,430.0 | 9,500.0 | 9,500.0 | 345,900 |
| 2023/10/25 | 9,980.0 | 10,140.0 | 9,820.0 | 10,000.0 | 10,000.0 | 278,400 |
| 2023/10/24 | 9,700.0 | 9,960.0 | 9,420.0 | 9,930.0 | 9,930.0 | 330,300 |
| 2023/10/23 | 9,690.0 | 10,060.0 | 9,560.0 | 9,610.0 | 9,610.0 | 399,200 |
| 2023/10/20 | 9,550.0 | 9,700.0 | 9,290.0 | 9,620.0 | 9,620.0 | 403,000 |
| 2023/10/19 | 10,050.0 | 10,120.0 | 9,480.0 | 9,740.0 | 9,740.0 | 496,300 |
| 2023/10/18 | 10,220.0 | 10,420.0 | 9,670.0 | 10,410.0 | 10,410.0 | 482,100 |
| 2023/10/17 | 10,380.0 | 10,820.0 | 10,190.0 | 10,330.0 | 10,330.0 | 311,700 |
| 2023/10/16 | 10,270.0 | 10,430.0 | 10,080.0 | 10,210.0 | 10,210.0 | 266,900 |
| 2023/10/13 | 10,860.0 | 10,880.0 | 10,330.0 | 10,340.0 | 10,340.0 | 409,600 |
| 2023/10/12 | 10,120.0 | 10,820.0 | 10,080.0 | 10,710.0 | 10,710.0 | 425,500 |
| 2023/10/11 | 10,310.0 | 10,440.0 | 9,730.0 | 9,870.0 | 9,870.0 | 405,200 |
| 2023/10/10 | 10,070.0 | 10,270.0 | 9,850.0 | 10,180.0 | 10,180.0 | 333,300 |
| 2023/10/06 | 10,150.0 | 10,630.0 | 9,970.0 | 10,000.0 | 10,000.0 | 427,600 |
| 2023/10/05 | 10,480.0 | 10,640.0 | 10,100.0 | 10,160.0 | 10,160.0 | 341,800 |
| 2023/10/04 | 10,560.0 | 10,770.0 | 10,230.0 | 10,440.0 | 10,440.0 | 522,000 |
| 2023/10/03 | 10,690.0 | 11,090.0 | 10,620.0 | 10,810.0 | 10,810.0 | 457,200 |
| 2023/10/02 | 10,420.0 | 11,130.0 | 10,330.0 | 10,770.0 | 10,770.0 | 584,200 |
| 2023/09/29 | 10,600.0 | 10,730.0 | 10,310.0 | 10,470.0 | 10,470.0 | 466,400 |
| 2023/09/28 | 10,060.0 | 10,780.0 | 10,060.0 | 10,330.0 | 10,330.0 | 493,400 |
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。
