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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/12 | 1,006 | 1,028 | 1,001 | 1,001 | 1,800 |
| 2025/08/08 | 1,007 | 1,007 | 985 | 1,006 | 500 |
| 2025/08/06 | 974 | 1,009 | 959 | 1,009 | 900 |
| 2025/08/05 | 1,005 | 1,010 | 999 | 1,004 | 1,500 |
| 2025/08/04 | 950 | 1,009 | 950 | 1,009 | 4,500 |
| 2025/08/01 | 942 | 955 | 942 | 955 | 1,800 |
| 2025/07/31 | 952 | 960 | 942 | 942 | 2,600 |
| 2025/07/30 | 957 | 965 | 952 | 955 | 1,600 |
| 2025/07/29 | 962 | 978 | 960 | 961 | 2,400 |
| 2025/07/28 | 977 | 977 | 977 | 977 | 200 |
| 2025/07/25 | 955 | 977 | 955 | 977 | 1,000 |
| 2025/07/24 | 968 | 996 | 952 | 956 | 2,100 |
| 2025/07/23 | 983 | 991 | 965 | 969 | 5,900 |
| 2025/07/22 | 983 | 998 | 983 | 998 | 500 |
| 2025/07/18 | 989 | 1,011 | 986 | 1,011 | 3,300 |
| 2025/07/17 | 997 | 1,011 | 987 | 988 | 1,100 |
| 2025/07/16 | 995 | 1,011 | 995 | 996 | 900 |
| 2025/07/15 | 1,000 | 1,020 | 1,000 | 1,001 | 3,100 |
| 2025/07/14 | 992 | 999 | 992 | 994 | 1,000 |
| 2025/07/11 | 1,013 | 1,013 | 994 | 994 | 1,100 |
| 2025/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2025/07/09 | 1,001 | 1,003 | 999 | 1,001 | 1,200 |
| 2025/07/08 | 999 | 999 | 999 | 999 | 500 |
| 2025/07/07 | 991 | 999 | 991 | 999 | 700 |
| 2025/07/04 | 998 | 998 | 997 | 997 | 600 |
| 2025/07/03 | 997 | 999 | 997 | 999 | 400 |
| 2025/07/02 | 1,005 | 1,020 | 980 | 999 | 3,500 |
| 2025/07/01 | 1,020 | 1,020 | 1,007 | 1,012 | 1,500 |
| 2025/06/30 | 1,025 | 1,039 | 1,020 | 1,020 | 3,200 |
| 2025/06/27 | 1,069 | 1,069 | 1,049 | 1,049 | 1,200 |
| 2025/06/26 | 1,062 | 1,079 | 1,062 | 1,069 | 1,000 |
| 2025/06/25 | 1,065 | 1,065 | 1,030 | 1,055 | 1,400 |
| 2025/06/24 | 1,048 | 1,065 | 1,042 | 1,065 | 800 |
| 2025/06/23 | 1,039 | 1,049 | 1,039 | 1,048 | 1,100 |
| 2025/06/20 | 1,070 | 1,070 | 1,040 | 1,050 | 600 |
| 2025/06/18 | 1,059 | 1,065 | 1,056 | 1,056 | 600 |
| 2025/06/17 | 1,064 | 1,079 | 1,054 | 1,071 | 3,700 |
| 2025/06/16 | 1,046 | 1,046 | 1,044 | 1,044 | 500 |
| 2025/06/13 | 1,041 | 1,041 | 1,030 | 1,033 | 2,000 |
| 2025/06/12 | 1,059 | 1,069 | 1,046 | 1,046 | 2,000 |
| 2025/06/11 | 1,065 | 1,076 | 1,065 | 1,076 | 200 |
| 2025/06/10 | 1,045 | 1,065 | 1,045 | 1,060 | 1,700 |
| 2025/06/09 | 1,049 | 1,056 | 1,041 | 1,045 | 800 |
| 2025/06/06 | 1,052 | 1,052 | 1,044 | 1,044 | 600 |
| 2025/06/05 | 1,055 | 1,073 | 1,042 | 1,052 | 1,600 |
| 2025/06/04 | 1,055 | 1,077 | 1,055 | 1,065 | 3,000 |
| 2025/06/03 | 1,050 | 1,074 | 1,050 | 1,057 | 3,000 |
| 2025/06/02 | 1,085 | 1,085 | 1,064 | 1,064 | 900 |
| 2025/05/30 | 1,065 | 1,079 | 1,065 | 1,079 | 1,000 |
| 2025/05/29 | 1,054 | 1,077 | 1,054 | 1,077 | 1,600 |
| 2025/05/28 | 1,053 | 1,078 | 1,053 | 1,064 | 3,700 |
| 2025/05/27 | 1,049 | 1,064 | 1,040 | 1,053 | 2,600 |
| 2025/05/26 | 1,047 | 1,059 | 1,047 | 1,056 | 800 |
| 2025/05/23 | 1,038 | 1,070 | 1,034 | 1,038 | 3,200 |
| 2025/05/22 | 1,029 | 1,050 | 1,028 | 1,038 | 4,100 |
| 2025/05/21 | 1,045 | 1,045 | 1,031 | 1,040 | 4,600 |
| 2025/05/20 | 1,085 | 1,085 | 1,045 | 1,045 | 6,500 |
| 2025/05/19 | 1,053 | 1,081 | 1,045 | 1,076 | 4,500 |
| 2025/05/16 | 1,063 | 1,344 | 1,025 | 1,062 | 177,100 |
| 2025/05/15 | 1,090 | 1,196 | 1,000 | 1,070 | 86,300 |
| 2025/05/14 | 1,170 | 1,175 | 1,150 | 1,155 | 4,300 |
| 2025/05/13 | 1,150 | 1,170 | 1,150 | 1,170 | 1,400 |
| 2025/05/12 | 1,149 | 1,160 | 1,149 | 1,160 | 600 |
| 2025/05/09 | 1,135 | 1,148 | 1,125 | 1,146 | 1,600 |
| 2025/05/08 | 1,145 | 1,159 | 1,120 | 1,135 | 2,200 |
| 2025/05/07 | 1,133 | 1,149 | 1,123 | 1,123 | 800 |
| 2025/05/02 | 1,099 | 1,128 | 1,099 | 1,122 | 2,200 |
| 2025/05/01 | 1,101 | 1,108 | 1,096 | 1,096 | 1,000 |
| 2025/04/30 | 1,100 | 1,120 | 1,100 | 1,108 | 1,700 |
| 2025/04/28 | 1,103 | 1,110 | 1,098 | 1,098 | 1,100 |
| 2025/04/25 | 1,135 | 1,135 | 1,111 | 1,117 | 5,200 |
| 2025/04/24 | 1,144 | 1,160 | 1,126 | 1,133 | 2,200 |
| 2025/04/23 | 1,179 | 1,180 | 1,148 | 1,151 | 6,100 |
| 2025/04/22 | 1,178 | 1,190 | 1,173 | 1,173 | 1,400 |
| 2025/04/21 | 1,200 | 1,208 | 1,191 | 1,191 | 1,300 |
| 2025/04/18 | 1,191 | 1,255 | 1,191 | 1,227 | 6,300 |
| 2025/04/17 | 1,195 | 1,240 | 1,195 | 1,201 | 9,100 |
| 2025/04/16 | 1,257 | 1,257 | 1,204 | 1,204 | 4,400 |
| 2025/04/15 | 1,182 | 1,411 | 1,182 | 1,257 | 169,200 |
| 2025/04/14 | 1,183 | 1,199 | 1,183 | 1,189 | 2,100 |
| 2025/04/11 | 1,182 | 1,220 | 1,182 | 1,199 | 1,900 |
| 2025/04/10 | 1,225 | 1,225 | 1,182 | 1,212 | 6,900 |
| 2025/04/09 | 1,222 | 1,224 | 1,131 | 1,165 | 11,800 |
| 2025/04/08 | 1,190 | 1,300 | 1,190 | 1,252 | 8,300 |
| 2025/04/07 | 1,058 | 1,190 | 978 | 1,189 | 21,700 |
| 2025/04/04 | 1,173 | 1,240 | 1,100 | 1,148 | 32,700 |
| 2025/04/03 | 1,174 | 1,227 | 1,136 | 1,203 | 15,400 |
| 2025/04/02 | 1,223 | 1,223 | 1,121 | 1,198 | 16,900 |
| 2025/04/01 | 1,298 | 1,298 | 1,208 | 1,223 | 12,600 |
| 2025/03/31 | 1,200 | 1,320 | 1,200 | 1,278 | 17,400 |
| 2025/03/28 | 1,286 | 1,327 | 1,261 | 1,274 | 19,100 |
| 2025/03/27 | 1,371 | 1,380 | 1,223 | 1,256 | 37,100 |
| 2025/03/26 | 1,333 | 1,412 | 1,310 | 1,401 | 71,900 |
| 2025/03/25 | 1,288 | 1,338 | 1,267 | 1,320 | 38,900 |
| 2025/03/24 | 1,214 | 1,291 | 1,211 | 1,279 | 21,300 |
| 2025/03/21 | 1,160 | 1,228 | 1,160 | 1,220 | 41,500 |
| 2025/03/19 | 1,200 | 1,224 | 1,195 | 1,220 | 16,900 |
| 2025/03/18 | 1,247 | 1,247 | 1,160 | 1,170 | 18,200 |
| 2025/03/17 | 1,185 | 1,224 | 1,172 | 1,224 | 14,700 |
| 2025/03/14 | 1,140 | 1,161 | 1,130 | 1,155 | 7,400 |
| 2025/03/13 | 1,121 | 1,161 | 1,067 | 1,140 | 24,400 |
| 2025/03/12 | 1,044 | 1,184 | 1,036 | 1,125 | 13,600 |
| 2025/03/11 | 1,000 | 1,039 | 940 | 1,037 | 40,100 |
| 2025/03/10 | 1,217 | 1,369 | 1,051 | 1,060 | 103,700 |
| 2025/03/07 | 1,159 | 1,250 | 1,120 | 1,227 | 50,300 |
| 2025/03/06 | 1,095 | 1,159 | 1,090 | 1,146 | 30,300 |
| 2025/03/05 | 1,079 | 1,096 | 1,055 | 1,096 | 18,300 |
| 2025/03/04 | 1,019 | 1,083 | 1,015 | 1,079 | 20,500 |
| 2025/03/03 | 1,004 | 1,023 | 997 | 1,019 | 10,200 |
| 2025/02/28 | 987 | 1,010 | 977 | 1,004 | 20,000 |
| 2025/02/27 | 983 | 994 | 967 | 994 | 3,100 |
| 2025/02/26 | 971 | 973 | 952 | 968 | 5,000 |
| 2025/02/25 | 986 | 986 | 944 | 961 | 5,900 |
| 2025/02/21 | 950 | 988 | 933 | 971 | 26,800 |
| 2025/02/20 | 932 | 963 | 931 | 955 | 9,100 |
| 2025/02/19 | 943 | 945 | 925 | 932 | 6,300 |
| 2025/02/18 | 921 | 945 | 900 | 937 | 16,800 |
| 2025/02/17 | 877 | 915 | 877 | 907 | 10,800 |
| 2025/02/14 | 895 | 909 | 881 | 890 | 5,000 |
| 2025/02/13 | 867 | 902 | 865 | 870 | 9,900 |
| 2025/02/12 | 850 | 860 | 838 | 860 | 4,500 |
| 2025/02/10 | 837 | 865 | 837 | 851 | 6,000 |
| 2025/02/07 | 820 | 860 | 819 | 843 | 10,300 |
| 2025/02/06 | 827 | 827 | 819 | 823 | 900 |
| 2025/02/05 | 823 | 827 | 819 | 827 | 2,400 |
| 2025/02/04 | 806 | 824 | 802 | 823 | 2,000 |
| 2025/02/03 | 826 | 826 | 800 | 806 | 4,000 |
| 2025/01/31 | 835 | 835 | 822 | 827 | 2,500 |
| 2025/01/30 | 826 | 835 | 822 | 833 | 600 |
| 2025/01/29 | 816 | 839 | 816 | 826 | 6,200 |
| 2025/01/28 | 810 | 815 | 803 | 815 | 8,400 |
| 2025/01/27 | 800 | 808 | 777 | 802 | 4,700 |
| 2025/01/24 | 801 | 802 | 800 | 800 | 12,100 |
| 2025/01/23 | 801 | 810 | 801 | 807 | 900 |
| 2025/01/22 | 801 | 805 | 800 | 800 | 1,600 |
| 2025/01/21 | 794 | 810 | 793 | 793 | 3,000 |
| 2025/01/20 | 791 | 791 | 779 | 779 | 9,000 |
| 2025/01/17 | 800 | 800 | 790 | 790 | 1,900 |
| 2025/01/16 | 794 | 795 | 790 | 795 | 5,800 |
| 2025/01/15 | 790 | 800 | 790 | 791 | 14,200 |
| 2025/01/14 | 762 | 785 | 762 | 785 | 3,600 |
| 2025/01/10 | 793 | 797 | 786 | 786 | 2,800 |
| 2025/01/09 | 803 | 803 | 781 | 789 | 9,400 |
| 2025/01/08 | 766 | 803 | 766 | 803 | 23,300 |
| 2025/01/07 | 800 | 814 | 744 | 751 | 20,700 |
| 2025/01/06 | 842 | 855 | 800 | 800 | 28,500 |
| 2024/12/30 | 764 | 914 | 745 | 894 | 48,600 |
| 2024/12/27 | 713 | 785 | 693 | 773 | 78,600 |
| 2024/12/26 | 784 | 792 | 750 | 785 | 208,700 |
| 2024/12/25 | 589 | 692 | 576 | 692 | 25,000 |
| 2024/12/24 | 583 | 597 | 576 | 592 | 8,300 |
| 2024/12/23 | 599 | 599 | 574 | 583 | 6,100 |
| 2024/12/20 | 605 | 607 | 597 | 597 | 4,400 |
| 2024/12/19 | 604 | 610 | 600 | 605 | 2,500 |
| 2024/12/18 | 612 | 617 | 602 | 610 | 14,100 |
| 2024/12/17 | 594 | 645 | 590 | 642 | 13,300 |
| 2024/12/16 | 596 | 598 | 589 | 598 | 2,500 |
| 2024/12/13 | 572 | 595 | 570 | 595 | 6,600 |
| 2024/12/12 | 599 | 599 | 559 | 572 | 31,600 |
| 2024/12/11 | 642 | 642 | 599 | 599 | 11,900 |
| 2024/12/10 | 663 | 680 | 640 | 640 | 11,700 |
| 2024/12/09 | 664 | 672 | 663 | 665 | 2,900 |
| 2024/12/06 | 667 | 672 | 665 | 672 | 2,100 |
| 2024/12/05 | 671 | 687 | 671 | 687 | 500 |
| 2024/12/04 | 681 | 682 | 672 | 681 | 1,500 |
| 2024/12/03 | 675 | 690 | 675 | 685 | 1,700 |
| 2024/12/02 | 697 | 707 | 673 | 676 | 5,800 |
| 2024/11/29 | 687 | 690 | 679 | 690 | 2,200 |
| 2024/11/28 | 663 | 688 | 663 | 687 | 7,000 |
| 2024/11/27 | 678 | 678 | 645 | 649 | 5,000 |
| 2024/11/26 | 670 | 680 | 670 | 680 | 500 |
| 2024/11/25 | 661 | 688 | 661 | 667 | 2,100 |
| 2024/11/22 | 670 | 670 | 661 | 661 | 1,000 |
| 2024/11/21 | 657 | 670 | 657 | 670 | 400 |
| 2024/11/20 | 654 | 676 | 651 | 657 | 2,200 |
| 2024/11/19 | 665 | 665 | 655 | 655 | 700 |
| 2024/11/18 | 666 | 666 | 666 | 666 | 600 |
| 2024/11/15 | 651 | 665 | 642 | 665 | 2,300 |
| 2024/11/14 | 645 | 669 | 645 | 651 | 1,200 |
| 2024/11/13 | 665 | 665 | 650 | 650 | 8,100 |
| 2024/11/12 | 660 | 669 | 660 | 665 | 1,000 |
| 2024/11/11 | 673 | 673 | 660 | 668 | 1,000 |
| 2024/11/08 | 677 | 687 | 677 | 687 | 600 |
| 2024/11/06 | 674 | 688 | 673 | 688 | 600 |
| 2024/11/05 | 676 | 678 | 672 | 672 | 800 |
| 2024/11/01 | 680 | 686 | 677 | 677 | 600 |
| 2024/10/31 | 692 | 695 | 680 | 687 | 2,300 |
| 2024/10/30 | 695 | 695 | 690 | 690 | 600 |
| 2024/10/29 | 695 | 702 | 690 | 695 | 1,300 |
| 2024/10/28 | 705 | 705 | 690 | 695 | 900 |