日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/23 999 1,000 979 991 2,100
2026/06/22 998 999 979 999 2,000
2026/06/19 990 998 961 998 1,500
2026/06/18 974 998 951 998 2,800
2026/06/17 911 989 911 989 9,300
2026/06/16 914 950 907 941 3,000
2026/06/15 924 929 894 929 4,400
2026/06/12 883 925 876 924 2,600
2026/06/11 884 933 869 891 3,300
2026/06/10 868 900 868 899 2,700
2026/06/09 873 873 868 868 2,700
2026/06/08 867 867 846 846 600
2026/06/05 879 882 864 882 600
2026/06/04 850 894 850 894 1,300
2026/06/03 850 850 835 850 600
2026/06/02 869 869 850 850 700
2026/06/01 913 913 872 880 1,500
2026/05/29 900 915 900 913 1,000
2026/05/28 902 910 902 902 400
2026/05/27 905 910 903 910 1,900
2026/05/26 906 908 905 908 400
2026/05/25 863 907 852 906 3,100
2026/05/22 862 863 836 863 2,600
2026/05/21 852 867 837 863 2,800
2026/05/20 857 864 852 852 4,900
2026/05/19 876 876 859 874 1,600
2026/05/18 842 861 837 861 1,800
2026/05/15 843 856 842 842 3,300
2026/05/14 892 900 859 871 2,300
2026/05/13 900 900 900 900 2,300
2026/05/12 901 910 900 902 1,200
2026/05/11 925 925 910 910 300
2026/05/08 902 916 900 916 1,100
2026/05/07 945 945 915 915 1,400
2026/05/01 900 915 900 915 900
2026/04/30 917 917 900 900 1,100
2026/04/28 899 902 896 902 500
2026/04/24 902 905 890 905 1,100
2026/04/23 908 917 908 917 200
2026/04/22 896 909 896 909 800
2026/04/21 891 891 891 891 500
2026/04/20 903 903 900 900 900
2026/04/17 906 906 904 904 200
2026/04/16 906 907 906 907 1,000
2026/04/15 923 923 908 908 500
2026/04/14 930 930 917 921 500
2026/04/13 909 909 903 903 200
2026/04/10 910 910 910 910 100
2026/04/09 911 919 911 919 200
2026/04/08 916 920 916 920 300
2026/04/07 932 932 916 916 700
2026/04/06 938 939 932 932 400
2026/04/03 921 932 908 932 1,200
2026/04/02 920 920 920 920 200
2026/03/26 906 906 906 906 200
2026/03/25 921 921 921 921 200
2026/03/24 909 922 899 921 2,100
2026/03/23 900 900 890 896 700
2026/03/19 899 903 898 899 1,000
2026/03/18 917 917 898 898 2,800
2026/03/17 935 935 919 920 900
2026/03/16 930 930 930 930 100
2026/03/13 918 930 908 928 1,800
2026/03/12 915 924 909 918 1,000
2026/03/11 920 930 920 930 600
2026/03/10 899 927 899 920 2,100
2026/03/09 899 906 899 899 2,900
2026/03/06 925 925 905 918 2,800
2026/03/05 929 938 915 931 4,200
2026/03/04 944 944 899 927 11,400
2026/03/03 972 989 968 974 4,400
2026/03/02 993 993 979 985 3,300
2026/02/27 980 997 978 994 5,500
2026/02/26 990 1,000 985 985 2,900
2026/02/25 994 1,000 985 985 5,200
2026/02/24 1,011 1,018 990 1,000 3,600
2026/02/20 1,037 1,037 1,014 1,031 1,900
2026/02/19 1,035 1,045 1,027 1,032 4,700
2026/02/18 985 1,036 978 1,034 7,900
2026/02/17 1,010 1,010 987 987 2,100
2026/02/16 995 1,002 988 1,002 2,700
2026/02/13 990 995 980 980 4,200
2026/02/12 991 1,075 980 1,000 17,100
2026/02/10 973 998 973 996 4,600
2026/02/09 952 975 952 973 1,700
2026/02/06 952 964 952 957 1,600
2026/02/05 973 974 960 960 11,100
2026/02/04 979 985 975 979 2,700
2026/02/03 978 984 973 980 3,200
2026/02/02 996 1,015 973 978 13,400
2026/01/30 993 997 985 986 4,300
2026/01/29 970 985 967 984 6,100
2026/01/28 950 973 950 961 5,500
2026/01/27 949 963 944 963 6,400
2026/01/26 963 977 948 948 8,600
2026/01/23 957 957 932 945 12,700
2026/01/22 961 974 944 950 29,100
2026/01/21 1,050 1,329 966 976 329,200
2026/01/20 881 1,030 875 1,030 31,100
2026/01/19 884 887 879 880 2,100
2026/01/16 889 893 881 883 7,700
2026/01/15 896 902 880 889 8,100
2026/01/14 918 919 903 903 2,900
2026/01/13 935 935 920 920 3,500
2026/01/09 940 949 935 935 1,200
2026/01/08 938 950 938 940 1,500
2026/01/07 995 1,000 935 938 14,900
2026/01/06 935 1,046 924 980 49,600
2026/01/05 930 930 896 896 1,900
2025/12/30 881 960 880 921 7,900
2025/12/29 881 917 873 886 6,400
2025/12/26 957 957 916 919 3,100
2025/12/25 921 930 920 927 4,100
2025/12/24 944 945 922 922 4,700
2025/12/23 948 948 935 937 1,600
2025/12/22 963 963 948 951 1,400
2025/12/19 960 965 960 965 4,900
2025/12/18 960 965 960 960 2,100
2025/12/17 960 982 960 973 5,200
2025/12/16 964 964 960 960 1,400
2025/12/15 944 959 944 959 2,100
2025/12/12 955 955 944 944 2,000
2025/12/11 944 946 944 945 1,000
2025/12/10 935 935 931 931 600
2025/12/09 938 940 938 938 900
2025/12/08 942 945 930 938 3,800
2025/12/05 946 956 932 940 1,300
2025/12/04 920 962 883 961 12,600
2025/12/03 949 949 921 921 8,300
2025/12/02 942 954 940 942 800
2025/12/01 941 961 938 944 14,500
2025/11/28 960 960 940 940 15,800
2025/11/27 980 980 956 960 1,100
2025/11/26 970 978 967 970 800
2025/11/25 974 974 952 970 1,200
2025/11/21 965 977 964 974 1,400
2025/11/20 967 967 965 965 2,600
2025/11/19 975 975 965 966 2,700
2025/11/18 957 990 949 990 5,400
2025/11/17 966 970 966 966 3,100
2025/11/14 953 963 952 962 1,600
2025/11/13 1,004 1,029 952 952 4,700
2025/11/12 1,000 1,000 995 995 400
2025/11/11 988 988 988 988 200
2025/11/10 1,006 1,015 1,006 1,015 600
2025/11/07 1,000 1,003 1,000 1,000 1,700
2025/11/06 980 1,019 979 1,000 3,200
2025/11/05 976 976 970 976 1,500
2025/11/04 975 985 975 983 400
2025/10/31 980 989 975 975 2,700
2025/10/30 980 987 976 987 1,100
2025/10/29 978 993 965 965 4,700
2025/10/28 990 995 990 991 1,300
2025/10/27 1,002 1,002 991 991 1,100
2025/10/24 999 1,005 995 1,005 700
2025/10/23 987 987 980 987 1,200
2025/10/21 1,014 1,014 1,014 1,014 300
2025/10/20 1,018 1,018 985 1,014 4,500
2025/10/17 1,005 1,006 1,000 1,000 1,000
2025/10/16 990 1,015 990 1,001 1,300
2025/10/15 986 1,000 986 991 1,500
2025/10/14 975 999 974 999 600
2025/10/10 984 996 984 990 3,100
2025/10/09 972 984 972 984 800
2025/10/08 982 984 982 984 1,300
2025/10/07 980 980 966 975 800
2025/10/06 981 985 971 980 900
2025/10/03 970 987 970 973 1,000
2025/10/02 976 976 976 976 100
2025/10/01 975 993 968 981 1,600
2025/09/30 1,014 1,014 980 980 3,500
2025/09/29 1,014 1,016 1,005 1,005 1,500
2025/09/26 995 1,020 990 1,020 3,900
2025/09/25 996 1,007 987 995 3,700
2025/09/24 988 1,010 988 1,002 2,500
2025/09/22 1,000 1,010 984 995 3,000
2025/09/19 1,006 1,006 990 1,005 1,500
2025/09/18 977 995 977 995 800
2025/09/17 957 1,007 957 980 3,500
2025/09/16 956 968 951 952 3,600
2025/09/12 960 966 951 951 600
2025/09/11 975 975 960 960 800
2025/09/10 976 980 976 980 500
2025/09/09 992 992 976 976 3,000
2025/09/08 984 992 982 982 600
2025/09/05 981 989 975 989 2,300
2025/09/04 980 984 980 983 700
2025/09/03 1,000 1,000 985 990 1,300
2025/09/01 999 999 988 988 900
2025/08/29 985 999 985 999 300
2025/08/28 980 1,000 972 1,000 2,900
2025/08/27 991 991 971 971 800
2025/08/26 983 987 968 987 1,300
2025/08/25 990 990 976 987 1,000
2025/08/22 988 992 980 980 1,100
2025/08/19 1,005 1,021 987 1,018 1,300
2025/08/18 984 1,005 984 1,005 1,000
2025/08/15 1,000 1,002 965 989 2,200
2025/08/14 1,015 1,015 1,000 1,000 1,900
2025/08/13 1,003 1,080 1,003 1,013 14,900

このページの先頭へ