12,020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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 9,610.0 | 9,970.0 | 9,520.0 | 9,880.0 | 9,880.0 | 180,300 |
| 2025/11/28 | 9,620.0 | 9,900.0 | 9,460.0 | 9,600.0 | 9,600.0 | 215,200 |
| 2025/11/27 | 9,090.0 | 9,840.0 | 9,010.0 | 9,670.0 | 9,670.0 | 248,700 |
| 2025/11/26 | 8,520.0 | 9,160.0 | 8,410.0 | 9,160.0 | 9,160.0 | 258,500 |
| 2025/11/25 | 8,210.0 | 8,470.0 | 8,170.0 | 8,370.0 | 8,370.0 | 119,400 |
| 2025/11/21 | 8,310.0 | 8,380.0 | 7,970.0 | 7,990.0 | 7,990.0 | 163,100 |
| 2025/11/20 | 8,920.0 | 9,220.0 | 8,670.0 | 8,880.0 | 8,880.0 | 215,400 |
| 2025/11/19 | 8,540.0 | 8,550.0 | 8,150.0 | 8,210.0 | 8,210.0 | 101,800 |
| 2025/11/18 | 9,150.0 | 9,190.0 | 8,470.0 | 8,540.0 | 8,540.0 | 163,000 |
| 2025/11/17 | 9,020.0 | 9,290.0 | 8,980.0 | 9,270.0 | 9,270.0 | 99,000 |
| 2025/11/14 | 9,290.0 | 9,330.0 | 8,830.0 | 8,910.0 | 8,910.0 | 139,100 |
| 2025/11/13 | 8,880.0 | 9,380.0 | 8,760.0 | 9,360.0 | 9,360.0 | 146,100 |
| 2025/11/12 | 8,700.0 | 8,850.0 | 8,550.0 | 8,850.0 | 8,850.0 | 112,300 |
| 2025/11/11 | 8,720.0 | 8,960.0 | 8,620.0 | 8,780.0 | 8,780.0 | 146,200 |
| 2025/11/10 | 8,490.0 | 8,850.0 | 8,490.0 | 8,710.0 | 8,710.0 | 93,600 |
| 2025/11/07 | 8,390.0 | 8,750.0 | 8,370.0 | 8,490.0 | 8,490.0 | 157,800 |
| 2025/11/06 | 8,650.0 | 8,690.0 | 8,420.0 | 8,500.0 | 8,500.0 | 143,600 |
| 2025/11/05 | 8,020.0 | 8,370.0 | 7,710.0 | 8,350.0 | 8,350.0 | 219,000 |
| 2025/11/04 | 8,740.0 | 9,040.0 | 8,410.0 | 8,560.0 | 8,560.0 | 346,500 |
| 2025/10/31 | 7,740.0 | 8,140.0 | 7,690.0 | 8,140.0 | 8,140.0 | 111,700 |
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。
