日本エマージェンシーアシスタンス(6063)の株価時系列情報
日本エマージェンシーアシスタンス(6063)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 749 | 775 | 747 | 751 | 1,200 |
| 2024/07/25 | 757 | 766 | 721 | 760 | 7,100 |
| 2024/07/24 | 784 | 784 | 750 | 760 | 2,800 |
| 2024/07/23 | 779 | 792 | 771 | 771 | 900 |
| 2024/07/22 | 802 | 802 | 788 | 790 | 2,100 |
| 2024/07/19 | 809 | 809 | 790 | 806 | 1,400 |
| 2024/07/18 | 770 | 815 | 770 | 812 | 6,600 |
| 2024/07/17 | 755 | 790 | 751 | 770 | 16,100 |
| 2024/07/16 | 806 | 820 | 775 | 782 | 9,200 |
| 2024/07/12 | 834 | 834 | 809 | 810 | 3,100 |
| 2024/07/11 | 822 | 841 | 801 | 836 | 9,600 |
| 2024/07/10 | 844 | 850 | 826 | 827 | 4,300 |
| 2024/07/09 | 846 | 863 | 844 | 844 | 9,500 |
| 2024/07/08 | 807 | 900 | 807 | 843 | 68,100 |
| 2024/07/05 | 796 | 815 | 796 | 807 | 4,200 |
| 2024/07/04 | 779 | 813 | 779 | 799 | 7,500 |
| 2024/07/03 | 771 | 786 | 753 | 777 | 15,100 |
| 2024/07/02 | 799 | 805 | 771 | 771 | 3,900 |
| 2024/07/01 | 788 | 814 | 788 | 806 | 12,900 |
| 2024/06/28 | 773 | 827 | 761 | 785 | 20,700 |
| 2024/06/27 | 753 | 835 | 753 | 770 | 39,100 |
| 2024/06/26 | 749 | 755 | 739 | 755 | 4,500 |
| 2024/06/25 | 730 | 749 | 729 | 749 | 3,200 |
| 2024/06/24 | 745 | 745 | 731 | 731 | 900 |
| 2024/06/21 | 734 | 734 | 731 | 732 | 600 |
| 2024/06/20 | 748 | 749 | 747 | 749 | 900 |
| 2024/06/19 | 743 | 748 | 730 | 748 | 10,400 |
| 2024/06/18 | 695 | 750 | 695 | 720 | 14,600 |
| 2024/06/17 | 705 | 706 | 690 | 702 | 8,700 |
| 2024/06/14 | 706 | 709 | 699 | 699 | 1,100 |
| 2024/06/13 | 702 | 708 | 699 | 699 | 1,600 |
| 2024/06/12 | 708 | 708 | 702 | 702 | 200 |
| 2024/06/11 | 701 | 709 | 699 | 708 | 1,700 |
| 2024/06/10 | 714 | 714 | 701 | 701 | 1,000 |
| 2024/06/07 | 702 | 714 | 702 | 714 | 600 |
| 2024/06/06 | 703 | 713 | 702 | 702 | 400 |
| 2024/06/05 | 706 | 714 | 702 | 702 | 1,800 |
| 2024/06/04 | 714 | 714 | 706 | 706 | 2,200 |
| 2024/06/03 | 703 | 714 | 700 | 714 | 6,000 |
| 2024/05/31 | 716 | 716 | 704 | 710 | 2,800 |
| 2024/05/30 | 734 | 734 | 711 | 711 | 900 |
| 2024/05/29 | 728 | 729 | 721 | 721 | 3,600 |
| 2024/05/28 | 725 | 735 | 721 | 731 | 2,000 |
| 2024/05/27 | 731 | 731 | 721 | 721 | 1,400 |
| 2024/05/24 | 730 | 743 | 730 | 731 | 2,300 |
| 2024/05/23 | 731 | 740 | 713 | 740 | 4,000 |
| 2024/05/22 | 705 | 728 | 705 | 727 | 2,200 |
| 2024/05/21 | 715 | 719 | 704 | 708 | 5,600 |
| 2024/05/20 | 702 | 731 | 700 | 730 | 3,400 |
| 2024/05/17 | 699 | 703 | 699 | 702 | 3,600 |
| 2024/05/16 | 728 | 728 | 708 | 710 | 1,700 |
| 2024/05/15 | 716 | 728 | 716 | 728 | 1,300 |
| 2024/05/14 | 722 | 725 | 716 | 716 | 300 |
| 2024/05/13 | 707 | 716 | 704 | 716 | 1,500 |
| 2024/05/10 | 725 | 725 | 708 | 708 | 300 |
| 2024/05/09 | 715 | 715 | 710 | 710 | 1,200 |
| 2024/05/08 | 730 | 730 | 714 | 714 | 1,400 |
| 2024/05/07 | 721 | 730 | 721 | 730 | 1,300 |
| 2024/05/02 | 720 | 746 | 708 | 720 | 2,600 |
| 2024/05/01 | 714 | 737 | 705 | 720 | 17,400 |
| 2024/04/30 | 718 | 728 | 700 | 707 | 10,300 |
| 2024/04/26 | 708 | 729 | 708 | 713 | 4,100 |
| 2024/04/25 | 706 | 709 | 700 | 705 | 5,900 |
| 2024/04/24 | 712 | 712 | 706 | 706 | 2,800 |
| 2024/04/23 | 710 | 712 | 710 | 712 | 600 |
| 2024/04/22 | 734 | 734 | 710 | 720 | 3,800 |
| 2024/04/19 | 730 | 731 | 723 | 723 | 3,800 |
| 2024/04/18 | 731 | 735 | 731 | 733 | 900 |
| 2024/04/17 | 741 | 741 | 736 | 739 | 3,600 |
| 2024/04/16 | 750 | 750 | 732 | 741 | 2,100 |
| 2024/04/15 | 754 | 754 | 750 | 750 | 600 |
| 2024/04/12 | 750 | 758 | 747 | 756 | 1,000 |
| 2024/04/11 | 757 | 757 | 750 | 750 | 700 |
| 2024/04/10 | 745 | 750 | 745 | 750 | 200 |
| 2024/04/09 | 730 | 745 | 730 | 745 | 1,300 |
| 2024/04/08 | 732 | 734 | 730 | 730 | 1,200 |
| 2024/04/05 | 748 | 748 | 731 | 731 | 1,900 |
| 2024/04/04 | 745 | 748 | 738 | 748 | 1,400 |
| 2024/04/03 | 743 | 752 | 740 | 740 | 2,300 |
| 2024/04/02 | 762 | 762 | 742 | 757 | 1,800 |
| 2024/04/01 | 775 | 775 | 753 | 756 | 4,700 |
| 2024/03/29 | 772 | 777 | 768 | 769 | 3,300 |
| 2024/03/28 | 780 | 780 | 771 | 775 | 1,100 |
| 2024/03/27 | 781 | 781 | 770 | 779 | 4,800 |
| 2024/03/26 | 773 | 783 | 770 | 783 | 4,700 |
| 2024/03/25 | 780 | 805 | 770 | 773 | 7,100 |
| 2024/03/22 | 771 | 779 | 770 | 779 | 3,700 |
| 2024/03/21 | 771 | 771 | 770 | 770 | 1,000 |
| 2024/03/19 | 772 | 777 | 770 | 771 | 1,400 |
| 2024/03/18 | 787 | 789 | 769 | 775 | 1,900 |
| 2024/03/15 | 782 | 802 | 781 | 793 | 4,900 |
| 2024/03/14 | 777 | 800 | 777 | 796 | 2,800 |
| 2024/03/13 | 778 | 787 | 778 | 780 | 900 |
| 2024/03/12 | 766 | 781 | 766 | 777 | 1,000 |
| 2024/03/11 | 793 | 793 | 763 | 766 | 2,000 |
| 2024/03/08 | 783 | 793 | 783 | 793 | 900 |
| 2024/03/07 | 793 | 793 | 760 | 783 | 5,700 |
| 2024/03/06 | 794 | 797 | 792 | 792 | 3,200 |
| 2024/03/05 | 803 | 817 | 794 | 798 | 4,700 |
| 2024/03/04 | 808 | 808 | 783 | 803 | 9,000 |
| 2024/03/01 | 815 | 816 | 811 | 815 | 1,100 |
| 2024/02/29 | 825 | 825 | 815 | 816 | 2,100 |
| 2024/02/28 | 828 | 829 | 820 | 829 | 1,200 |
| 2024/02/27 | 833 | 835 | 831 | 831 | 1,500 |
| 2024/02/26 | 842 | 842 | 830 | 837 | 1,000 |
| 2024/02/22 | 822 | 829 | 822 | 827 | 2,600 |
| 2024/02/21 | 831 | 842 | 820 | 820 | 1,900 |
| 2024/02/20 | 822 | 831 | 820 | 831 | 2,300 |
| 2024/02/19 | 829 | 839 | 826 | 828 | 1,400 |
| 2024/02/16 | 834 | 838 | 819 | 829 | 5,500 |
| 2024/02/15 | 840 | 850 | 822 | 850 | 3,500 |
| 2024/02/14 | 844 | 847 | 820 | 847 | 8,700 |
| 2024/02/13 | 860 | 866 | 847 | 847 | 7,300 |
| 2024/02/09 | 909 | 912 | 886 | 886 | 7,400 |
| 2024/02/08 | 903 | 920 | 903 | 909 | 2,100 |
| 2024/02/07 | 922 | 922 | 890 | 913 | 13,000 |
| 2024/02/06 | 875 | 929 | 875 | 916 | 11,300 |
| 2024/02/05 | 880 | 895 | 870 | 875 | 8,700 |
| 2024/02/02 | 870 | 889 | 868 | 880 | 10,600 |
| 2024/02/01 | 841 | 877 | 841 | 870 | 5,700 |
| 2024/01/31 | 828 | 854 | 828 | 846 | 4,100 |
| 2024/01/30 | 846 | 846 | 819 | 828 | 5,200 |
| 2024/01/29 | 839 | 839 | 817 | 833 | 3,200 |
| 2024/01/26 | 855 | 855 | 827 | 828 | 6,000 |
| 2024/01/25 | 826 | 857 | 811 | 857 | 8,700 |
| 2024/01/24 | 820 | 831 | 794 | 826 | 9,900 |
| 2024/01/23 | 797 | 859 | 795 | 824 | 22,900 |
| 2024/01/22 | 784 | 786 | 776 | 776 | 1,800 |
| 2024/01/19 | 776 | 778 | 776 | 776 | 1,200 |
| 2024/01/18 | 783 | 785 | 769 | 775 | 3,700 |
| 2024/01/17 | 791 | 799 | 783 | 783 | 4,200 |
| 2024/01/16 | 790 | 815 | 790 | 791 | 3,700 |
| 2024/01/15 | 782 | 791 | 782 | 790 | 1,500 |
| 2024/01/12 | 799 | 803 | 778 | 782 | 12,400 |
| 2024/01/11 | 798 | 808 | 775 | 802 | 10,500 |
| 2024/01/10 | 799 | 800 | 797 | 797 | 1,700 |
| 2024/01/09 | 800 | 807 | 798 | 798 | 4,700 |
| 2024/01/05 | 809 | 810 | 797 | 805 | 2,800 |
| 2024/01/04 | 808 | 816 | 804 | 809 | 3,800 |
| 2023/12/29 | 794 | 808 | 794 | 808 | 900 |
| 2023/12/28 | 787 | 801 | 787 | 801 | 1,200 |
| 2023/12/27 | 779 | 801 | 779 | 785 | 6,500 |
| 2023/12/26 | 799 | 814 | 782 | 782 | 11,800 |
| 2023/12/25 | 832 | 834 | 769 | 800 | 11,000 |
| 2023/12/22 | 826 | 840 | 810 | 831 | 7,500 |
| 2023/12/21 | 835 | 862 | 829 | 829 | 5,300 |
| 2023/12/20 | 859 | 865 | 831 | 855 | 4,600 |
| 2023/12/19 | 861 | 869 | 860 | 860 | 6,700 |
| 2023/12/18 | 862 | 869 | 848 | 864 | 4,500 |
| 2023/12/15 | 865 | 872 | 861 | 862 | 7,000 |
| 2023/12/14 | 880 | 880 | 854 | 865 | 6,300 |
| 2023/12/13 | 859 | 880 | 854 | 878 | 6,600 |
| 2023/12/12 | 859 | 890 | 855 | 866 | 12,700 |
| 2023/12/11 | 904 | 904 | 854 | 864 | 22,400 |
| 2023/12/08 | 927 | 947 | 900 | 901 | 30,800 |
| 2023/12/07 | 868 | 925 | 868 | 925 | 35,100 |
| 2023/12/06 | 865 | 880 | 860 | 871 | 9,100 |
| 2023/12/05 | 885 | 896 | 852 | 861 | 10,100 |
| 2023/12/04 | 870 | 900 | 860 | 882 | 15,000 |
| 2023/12/01 | 894 | 916 | 856 | 872 | 30,500 |
| 2023/11/30 | 880 | 934 | 849 | 880 | 44,700 |
| 2023/11/29 | 810 | 943 | 798 | 872 | 125,600 |
| 2023/11/28 | 900 | 908 | 815 | 824 | 66,000 |
| 2023/11/27 | 804 | 927 | 795 | 900 | 217,700 |
| 2023/11/24 | 709 | 859 | 703 | 780 | 328,500 |
| 2023/11/22 | 714 | 718 | 700 | 709 | 1,900 |
| 2023/11/21 | 698 | 717 | 697 | 717 | 1,200 |
| 2023/11/20 | 698 | 707 | 698 | 707 | 1,900 |
| 2023/11/17 | 690 | 700 | 690 | 696 | 2,400 |
| 2023/11/16 | 688 | 698 | 688 | 691 | 5,000 |
| 2023/11/15 | 687 | 696 | 684 | 694 | 11,800 |
| 2023/11/14 | 696 | 698 | 692 | 694 | 6,000 |
| 2023/11/13 | 690 | 711 | 678 | 701 | 25,900 |
| 2023/11/10 | 780 | 780 | 760 | 765 | 5,500 |
| 2023/11/09 | 775 | 781 | 774 | 780 | 700 |
| 2023/11/08 | 789 | 789 | 776 | 776 | 900 |
| 2023/11/07 | 783 | 794 | 782 | 789 | 2,600 |
| 2023/11/06 | 780 | 783 | 775 | 783 | 2,100 |
| 2023/11/02 | 766 | 777 | 759 | 773 | 3,100 |
| 2023/11/01 | 760 | 766 | 759 | 759 | 2,600 |
| 2023/10/31 | 760 | 760 | 760 | 760 | 300 |
| 2023/10/30 | 759 | 759 | 759 | 759 | 100 |
| 2023/10/27 | 754 | 754 | 750 | 753 | 900 |
| 2023/10/26 | 744 | 764 | 742 | 759 | 6,300 |
| 2023/10/25 | 722 | 737 | 720 | 732 | 2,400 |
| 2023/10/24 | 717 | 725 | 704 | 722 | 6,400 |
| 2023/10/23 | 735 | 735 | 716 | 717 | 3,000 |
| 2023/10/20 | 719 | 790 | 706 | 730 | 17,700 |
| 2023/10/19 | 737 | 750 | 700 | 704 | 6,600 |
| 2023/10/18 | 759 | 759 | 726 | 738 | 14,600 |
| 2023/10/17 | 751 | 770 | 736 | 754 | 25,100 |
| 2023/10/16 | 796 | 799 | 780 | 780 | 4,400 |
| 2023/10/13 | 797 | 798 | 796 | 796 | 3,600 |
| 2023/10/12 | 798 | 804 | 797 | 797 | 2,300 |
| 2023/10/11 | 804 | 804 | 799 | 800 | 4,700 |
| 2023/10/10 | 809 | 810 | 799 | 807 | 1,100 |
| 2023/10/06 | 795 | 803 | 795 | 798 | 2,100 |
| 2023/10/05 | 801 | 801 | 793 | 794 | 1,700 |
| 2023/10/04 | 815 | 816 | 795 | 796 | 13,500 |
| 2023/10/03 | 832 | 836 | 825 | 825 | 1,600 |