エンプラス
6961プライム/電気機器/ENPLAS CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 14,710.0 | 15,920.0 | 14,620.0 | 15,850.0 | +740.0 | +4.90% | 254,700 |
| 2026-03-12 | 15,500.0 | 15,720.0 | 14,670.0 | 15,110.0 | -790.0 | -4.97% | 158,600 |
| 2026-03-11 | 15,780.0 | 16,230.0 | 15,310.0 | 15,900.0 | +380.0 | +2.45% | 242,200 |
| 2026-03-10 | 14,500.0 | 15,740.0 | 14,430.0 | 15,520.0 | +1690.0 | +12.22% | 235,000 |
| 2026-03-09 | 13,850.0 | 14,340.0 | 13,110.0 | 13,830.0 | -1740.0 | -11.18% | 305,200 |
| 2026-03-06 | 14,880.0 | 15,720.0 | 14,600.0 | 15,570.0 | +290.0 | +1.90% | 167,600 |
| 2026-03-05 | 14,470.0 | 16,090.0 | 14,430.0 | 15,280.0 | +1610.0 | +11.78% | 306,600 |
| 2026-03-04 | 13,760.0 | 14,180.0 | 13,180.0 | 13,670.0 | -610.0 | -4.27% | 175,500 |
| 2026-03-03 | 14,490.0 | 15,440.0 | 14,270.0 | 14,280.0 | -110.0 | -0.76% | 239,800 |
| 2026-03-02 | 13,650.0 | 14,600.0 | 13,400.0 | 14,390.0 | +140.0 | +0.98% | 106,300 |
| 2026-02-27 | 13,660.0 | 14,330.0 | 13,600.0 | 14,250.0 | -10.0 | -0.07% | 102,700 |
| 2026-02-26 | 14,810.0 | 14,810.0 | 13,710.0 | 14,260.0 | -250.0 | -1.72% | 195,000 |
| 2026-02-25 | 14,670.0 | 14,770.0 | 14,240.0 | 14,510.0 | -190.0 | -1.29% | 134,600 |
| 2026-02-24 | 14,500.0 | 15,390.0 | 14,450.0 | 14,700.0 | +310.0 | +2.15% | 233,500 |
| 2026-02-20 | 13,550.0 | 14,640.0 | 13,510.0 | 14,390.0 | +540.0 | +3.90% | 126,000 |
| 2026-02-19 | 14,000.0 | 14,160.0 | 13,600.0 | 13,850.0 | -280.0 | -1.98% | 139,400 |
| 2026-02-18 | 13,670.0 | 14,440.0 | 13,580.0 | 14,130.0 | +760.0 | +5.68% | 187,300 |
| 2026-02-17 | 13,270.0 | 13,560.0 | 12,950.0 | 13,370.0 | +210.0 | +1.60% | 83,900 |
| 2026-02-16 | 13,700.0 | 13,780.0 | 13,110.0 | 13,160.0 | -320.0 | -2.37% | 105,800 |
| 2026-02-13 | 13,700.0 | 13,940.0 | 13,250.0 | 13,480.0 | -260.0 | -1.89% | 105,600 |
| 2026-02-12 | 13,590.0 | 13,950.0 | 13,460.0 | 13,740.0 | +440.0 | +3.31% | 120,200 |
| 2026-02-10 | 13,720.0 | 13,890.0 | 13,200.0 | 13,300.0 | -480.0 | -3.48% | 218,300 |
| 2026-02-09 | 13,830.0 | 14,190.0 | 13,520.0 | 13,780.0 | +550.0 | +4.16% | 216,200 |
| 2026-02-06 | 12,240.0 | 13,660.0 | 12,240.0 | 13,230.0 | +880.0 | +7.13% | 446,000 |
| 2026-02-05 | 12,060.0 | 12,990.0 | 11,950.0 | 12,350.0 | +250.0 | +2.07% | 393,400 |
| 2026-02-04 | 11,290.0 | 12,120.0 | 11,190.0 | 12,100.0 | +750.0 | +6.61% | 285,100 |
| 2026-02-03 | 11,250.0 | 11,760.0 | 10,730.0 | 11,350.0 | +790.0 | +7.48% | 474,500 |
| 2026-02-02 | 10,560.0 | 10,560.0 | 10,260.0 | 10,560.0 | +1500.0 | +16.56% | 450,900 |
| 2026-01-30 | 9,420.0 | 9,490.0 | 9,020.0 | 9,060.0 | -210.0 | -2.27% | 181,300 |
| 2026-01-29 | 9,470.0 | 9,470.0 | 8,950.0 | 9,270.0 | +250.0 | +2.77% | 159,700 |
| 2026-01-28 | 9,440.0 | 9,500.0 | 8,940.0 | 9,020.0 | -300.0 | -3.22% | 132,500 |
| 2026-01-27 | 9,190.0 | 9,320.0 | 9,030.0 | 9,320.0 | +60.0 | +0.65% | 81,500 |
| 2026-01-26 | 9,340.0 | 9,450.0 | 9,180.0 | 9,260.0 | -300.0 | -3.14% | 80,300 |
| 2026-01-23 | 9,450.0 | 9,770.0 | 9,270.0 | 9,560.0 | +10.0 | +0.10% | 97,300 |
| 2026-01-22 | 9,150.0 | 9,880.0 | 9,150.0 | 9,550.0 | +660.0 | +7.42% | 313,600 |
| 2026-01-21 | 8,640.0 | 8,890.0 | 8,640.0 | 8,890.0 | -30.0 | -0.34% | 71,700 |
| 2026-01-20 | 9,090.0 | 9,150.0 | 8,760.0 | 8,920.0 | -270.0 | -2.94% | 87,300 |
| 2026-01-19 | 9,270.0 | 9,310.0 | 8,960.0 | 9,190.0 | -230.0 | -2.44% | 64,600 |
| 2026-01-16 | 9,290.0 | 9,470.0 | 9,140.0 | 9,420.0 | +430.0 | +4.78% | 115,200 |
| 2026-01-15 | 8,810.0 | 9,070.0 | 8,800.0 | 8,990.0 | +40.0 | +0.45% | 57,800 |
| 2026-01-14 | 8,810.0 | 9,190.0 | 8,790.0 | 8,950.0 | +210.0 | +2.40% | 114,500 |
| 2026-01-13 | 8,990.0 | 8,990.0 | 8,700.0 | 8,740.0 | +50.0 | +0.58% | 102,100 |
| 2026-01-09 | 8,870.0 | 8,900.0 | 8,550.0 | 8,690.0 | -180.0 | -2.03% | 86,200 |
| 2026-01-08 | 9,070.0 | 9,160.0 | 8,820.0 | 8,870.0 | -300.0 | -3.27% | 110,400 |
| 2026-01-07 | 9,150.0 | 9,350.0 | 9,120.0 | 9,170.0 | +20.0 | +0.22% | 75,600 |
| 2026-01-06 | 9,590.0 | 9,600.0 | 9,020.0 | 9,150.0 | -330.0 | -3.48% | 84,800 |
| 2026-01-05 | 9,440.0 | 9,550.0 | 9,210.0 | 9,480.0 | +190.0 | +2.05% | 109,600 |
| 2025-12-30 | 9,320.0 | 9,360.0 | 9,220.0 | 9,290.0 | -110.0 | -1.17% | 48,200 |
| 2025-12-29 | 9,240.0 | 9,430.0 | 9,240.0 | 9,400.0 | +110.0 | +1.18% | 47,800 |
| 2025-12-26 | 9,320.0 | 9,390.0 | 9,240.0 | 9,290.0 | -70.0 | -0.75% | 37,000 |
| 2025-12-25 | 9,490.0 | 9,540.0 | 9,340.0 | 9,360.0 | -120.0 | -1.27% | 47,900 |
| 2025-12-24 | 9,430.0 | 9,640.0 | 9,350.0 | 9,480.0 | +200.0 | +2.16% | 79,500 |
| 2025-12-23 | 9,430.0 | 9,490.0 | 9,210.0 | 9,280.0 | -170.0 | -1.80% | 85,500 |
| 2025-12-22 | 9,270.0 | 9,640.0 | 9,220.0 | 9,450.0 | +550.0 | +6.18% | 137,700 |
| 2025-12-19 | 8,800.0 | 8,980.0 | 8,710.0 | 8,900.0 | +170.0 | +1.95% | 78,100 |
| 2025-12-18 | 8,900.0 | 9,040.0 | 8,730.0 | 8,730.0 | -320.0 | -3.54% | 129,900 |
| 2025-12-17 | 8,690.0 | 9,200.0 | 8,480.0 | 9,050.0 | +220.0 | +2.49% | 143,400 |
| 2025-12-16 | 9,200.0 | 9,210.0 | 8,700.0 | 8,830.0 | -460.0 | -4.95% | 235,500 |
| 2025-12-15 | 9,330.0 | 9,490.0 | 9,230.0 | 9,290.0 | -340.0 | -3.53% | 142,100 |
| 2025-12-12 | 9,930.0 | 9,930.0 | 9,570.0 | 9,630.0 | -150.0 | -1.53% | 110,700 |
| 2025-12-11 | 10,030.0 | 10,240.0 | 9,700.0 | 9,780.0 | -150.0 | -1.51% | 101,700 |
| 2025-12-10 | 10,220.0 | 10,390.0 | 9,930.0 | 9,930.0 | -390.0 | -3.78% | 133,400 |
| 2025-12-09 | 10,150.0 | 10,400.0 | 10,060.0 | 10,320.0 | +140.0 | +1.38% | 88,100 |
| 2025-12-08 | 10,050.0 | 10,330.0 | 9,870.0 | 10,180.0 | +210.0 | +2.11% | 155,500 |
| 2025-12-05 | 9,900.0 | 10,120.0 | 9,900.0 | 9,970.0 | +40.0 | +0.40% | 67,200 |
| 2025-12-04 | 10,000.0 | 10,100.0 | 9,880.0 | 9,930.0 | -150.0 | -1.49% | 97,700 |
| 2025-12-03 | 9,850.0 | 10,120.0 | 9,780.0 | 10,080.0 | +470.0 | +4.89% | 221,700 |
| 2025-12-02 | 9,850.0 | 10,150.0 | 9,550.0 | 9,610.0 | -270.0 | -2.73% | 260,200 |
| 2025-12-01 | 9,610.0 | 9,970.0 | 9,520.0 | 9,880.0 | +280.0 | +2.92% | 180,300 |
| 2025-11-28 | 9,620.0 | 9,900.0 | 9,460.0 | 9,600.0 | -70.0 | -0.72% | 215,200 |
| 2025-11-27 | 9,090.0 | 9,840.0 | 9,010.0 | 9,670.0 | +510.0 | +5.57% | 248,700 |
| 2025-11-26 | 8,520.0 | 9,160.0 | 8,410.0 | 9,160.0 | +790.0 | +9.44% | 258,500 |
| 2025-11-25 | 8,210.0 | 8,470.0 | 8,170.0 | 8,370.0 | +380.0 | +4.76% | 119,400 |
| 2025-11-21 | 8,310.0 | 8,380.0 | 7,970.0 | 7,990.0 | -890.0 | -10.02% | 163,100 |
| 2025-11-20 | 8,920.0 | 9,220.0 | 8,670.0 | 8,880.0 | +670.0 | +8.16% | 215,400 |
| 2025-11-19 | 8,540.0 | 8,550.0 | 8,150.0 | 8,210.0 | -330.0 | -3.86% | 101,800 |
| 2025-11-18 | 9,150.0 | 9,190.0 | 8,470.0 | 8,540.0 | -730.0 | -7.87% | 163,000 |
| 2025-11-17 | 9,020.0 | 9,290.0 | 8,980.0 | 9,270.0 | +360.0 | +4.04% | 99,000 |
| 2025-11-14 | 9,290.0 | 9,330.0 | 8,830.0 | 8,910.0 | -450.0 | -4.81% | 139,100 |
| 2025-11-13 | 8,880.0 | 9,380.0 | 8,760.0 | 9,360.0 | +510.0 | +5.76% | 146,100 |
| 2025-11-12 | 8,700.0 | 8,850.0 | 8,550.0 | 8,850.0 | +70.0 | +0.80% | 112,300 |
| 2025-11-11 | 8,720.0 | 8,960.0 | 8,620.0 | 8,780.0 | +70.0 | +0.80% | 146,200 |
| 2025-11-10 | 8,490.0 | 8,850.0 | 8,490.0 | 8,710.0 | +220.0 | +2.59% | 93,600 |
| 2025-11-07 | 8,390.0 | 8,750.0 | 8,370.0 | 8,490.0 | -10.0 | -0.12% | 157,800 |
| 2025-11-06 | 8,650.0 | 8,690.0 | 8,420.0 | 8,500.0 | +150.0 | +1.80% | 143,600 |
| 2025-11-05 | 8,020.0 | 8,370.0 | 7,710.0 | 8,350.0 | -210.0 | -2.45% | 219,000 |
| 2025-11-04 | 8,740.0 | 9,040.0 | 8,410.0 | 8,560.0 | +420.0 | +5.16% | 346,500 |
| 2025-10-31 | 7,740.0 | 8,140.0 | 7,690.0 | 8,140.0 | +320.0 | +4.09% | 111,700 |
| 2025-10-30 | 7,670.0 | 7,960.0 | 7,670.0 | 7,820.0 | 0.0 | 0.00% | 137,800 |
| 2025-10-29 | 7,860.0 | 8,250.0 | 7,660.0 | 7,820.0 | +110.0 | +1.43% | 458,100 |
| 2025-10-28 | 7,710.0 | 7,710.0 | 7,530.0 | 7,710.0 | +1000.0 | +14.90% | 470,200 |
| 2025-10-27 | 6,650.0 | 6,790.0 | 6,610.0 | 6,710.0 | +60.0 | +0.90% | 70,800 |
| 2025-10-24 | 6,300.0 | 6,800.0 | 6,300.0 | 6,650.0 | +350.0 | +5.56% | 187,500 |
| 2025-10-23 | 6,050.0 | 6,320.0 | 6,040.0 | 6,300.0 | +110.0 | +1.78% | 63,700 |
| 2025-10-22 | 6,300.0 | 6,310.0 | 6,120.0 | 6,190.0 | -40.0 | -0.64% | 55,800 |
| 2025-10-21 | 6,380.0 | 6,380.0 | 6,220.0 | 6,230.0 | -70.0 | -1.11% | 52,100 |
| 2025-10-20 | 6,180.0 | 6,330.0 | 6,140.0 | 6,300.0 | +180.0 | +2.94% | 37,000 |
| 2025-10-17 | 6,150.0 | 6,160.0 | 6,020.0 | 6,120.0 | -30.0 | -0.49% | 55,300 |
| 2025-10-16 | 6,120.0 | 6,190.0 | 6,070.0 | 6,150.0 | +90.0 | +1.49% | 36,000 |
| 2025-10-15 | 5,820.0 | 6,070.0 | 5,820.0 | 6,060.0 | +280.0 | +4.84% | 61,400 |
| 2025-10-14 | 6,020.0 | 6,070.0 | 5,750.0 | 5,780.0 | -340.0 | -5.56% | 103,500 |
| 2025-10-10 | 6,200.0 | 6,230.0 | 6,060.0 | 6,120.0 | -220.0 | -3.47% | 82,000 |
| 2025-10-09 | 6,230.0 | 6,490.0 | 6,230.0 | 6,340.0 | +150.0 | +2.42% | 136,000 |
| 2025-10-08 | 6,230.0 | 6,250.0 | 6,100.0 | 6,190.0 | -90.0 | -1.43% | 107,300 |
| 2025-10-07 | 6,180.0 | 6,470.0 | 6,110.0 | 6,280.0 | +400.0 | +6.80% | 193,900 |
| 2025-10-06 | 6,000.0 | 6,040.0 | 5,750.0 | 5,880.0 | +50.0 | +0.86% | 119,000 |
| 2025-10-03 | 5,750.0 | 5,850.0 | 5,680.0 | 5,830.0 | +160.0 | +2.82% | 54,500 |
| 2025-10-02 | 5,400.0 | 5,690.0 | 5,400.0 | 5,670.0 | +270.0 | +5.00% | 54,900 |
| 2025-10-01 | 5,500.0 | 5,560.0 | 5,390.0 | 5,400.0 | -190.0 | -3.40% | 59,400 |
| 2025-09-30 | 5,560.0 | 5,690.0 | 5,560.0 | 5,590.0 | -20.0 | -0.36% | 33,500 |
| 2025-09-29 | 5,790.0 | 5,800.0 | 5,590.0 | 5,610.0 | -190.0 | -3.28% | 36,800 |
| 2025-09-26 | 5,790.0 | 5,870.0 | 5,670.0 | 5,800.0 | +10.0 | +0.17% | 88,600 |
| 2025-09-25 | 5,750.0 | 5,790.0 | 5,710.0 | 5,790.0 | +40.0 | +0.70% | 27,800 |
| 2025-09-24 | 5,740.0 | 5,820.0 | 5,710.0 | 5,750.0 | -40.0 | -0.69% | 36,000 |
| 2025-09-22 | 5,780.0 | 5,920.0 | 5,770.0 | 5,790.0 | +30.0 | +0.52% | 43,400 |
| 2025-09-19 | 5,780.0 | 5,850.0 | 5,640.0 | 5,760.0 | +30.0 | +0.52% | 76,900 |
| 2025-09-18 | 5,770.0 | 5,850.0 | 5,690.0 | 5,730.0 | -10.0 | -0.17% | 63,000 |
| 2025-09-17 | 5,850.0 | 5,870.0 | 5,740.0 | 5,740.0 | -150.0 | -2.55% | 68,000 |
| 2025-09-16 | 5,700.0 | 5,900.0 | 5,670.0 | 5,890.0 | +260.0 | +4.62% | 103,600 |
| 2025-09-12 | 5,660.0 | 5,710.0 | 5,570.0 | 5,630.0 | — | — | 87,500 |
直近120営業日分を表示