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
2012/12/28 1,510 1,513 1,480 1,505 11,200
2012/12/27 1,515 1,530 1,502 1,510 6,700
2012/12/26 1,570 1,570 1,517 1,522 3,100
2012/12/25 1,550 1,550 1,516 1,530 7,500
2012/12/21 1,594 1,598 1,550 1,550 8,300
2012/12/20 1,572 1,589 1,549 1,554 7,400
2012/12/19 1,615 1,615 1,562 1,567 13,600
2012/12/18 1,636 1,636 1,607 1,615 5,600
2012/12/17 1,661 1,661 1,615 1,647 11,000
2012/12/14 1,710 1,717 1,664 1,675 11,100
2012/12/13 1,715 1,727 1,705 1,710 2,600
2012/12/12 1,708 1,736 1,708 1,715 2,900
2012/12/11 1,768 1,768 1,703 1,707 5,100
2012/12/10 1,754 1,770 1,739 1,739 3,600
2012/12/07 1,753 1,769 1,751 1,760 2,700
2012/12/06 1,753 1,785 1,752 1,752 2,400
2012/12/05 1,743 1,775 1,743 1,774 5,300
2012/12/04 1,715 1,743 1,705 1,724 3,000
2012/12/03 1,752 1,752 1,701 1,715 3,900
2012/11/30 1,781 1,790 1,750 1,750 5,300
2012/11/29 1,741 1,794 1,740 1,781 5,600
2012/11/28 1,762 1,762 1,720 1,732 3,500
2012/11/27 1,802 1,802 1,755 1,762 8,500
2012/11/26 1,830 1,844 1,802 1,802 5,200
2012/11/22 1,800 1,880 1,788 1,831 13,800
2012/11/21 1,900 1,930 1,799 1,810 12,900
2012/11/20 1,711 1,958 1,705 1,831 33,200
2012/11/19 1,661 1,730 1,660 1,721 9,200
2012/11/16 1,700 1,700 1,666 1,680 9,900
2012/11/15 1,695 1,720 1,660 1,704 9,900
2012/11/14 1,800 1,800 1,690 1,720 15,000
2012/11/13 1,901 1,930 1,779 1,794 21,700
2012/11/12 1,985 2,050 1,921 1,935 13,100
2012/11/09 1,970 2,000 1,962 1,985 4,900
2012/11/08 1,982 2,009 1,971 1,972 9,600
2012/11/07 2,040 2,040 1,993 2,016 8,600
2012/11/06 2,130 2,130 2,021 2,021 10,300
2012/11/05 2,020 2,250 2,020 2,087 30,900
2012/11/02 2,004 2,004 1,969 1,985 11,500
2012/11/01 2,040 2,045 1,990 2,002 16,000
2012/10/31 2,129 2,129 2,013 2,064 12,700
2012/10/30 2,065 2,139 2,065 2,099 7,300
2012/10/29 2,137 2,150 2,100 2,145 7,800
2012/10/26 2,159 2,171 2,100 2,137 10,000
2012/10/25 2,210 2,210 2,141 2,159 13,100
2012/10/24 2,212 2,220 2,150 2,220 12,700
2012/10/23 2,170 2,290 2,132 2,248 28,900
2012/10/22 2,200 2,229 2,124 2,155 43,400
2012/10/19 2,600 2,689 2,247 2,260 160,400
2012/10/18 2,190 2,313 2,177 2,313 26,800
2012/10/17 2,020 2,020 1,890 1,913 30,700
2012/10/16 2,030 2,041 1,995 2,020 13,900
2012/10/15 2,100 2,170 1,975 2,020 23,900
2012/10/12 2,300 2,302 2,121 2,189 34,600
2012/10/11 2,360 2,430 2,341 2,360 11,200
2012/10/10 2,392 2,448 2,350 2,390 15,400
2012/10/09 2,460 2,480 2,400 2,415 13,700
2012/10/05 2,460 2,490 2,373 2,486 26,700
2012/10/04 2,518 2,529 2,468 2,470 24,800
2012/10/03 2,551 2,583 2,455 2,529 23,900
2012/10/02 2,630 2,630 2,540 2,550 31,100
2012/10/01 2,630 2,680 2,570 2,630 37,800
2012/09/28 2,770 2,780 2,650 2,700 55,500
2012/09/27 2,645 2,746 2,565 2,744 85,700
2012/09/26 2,785 2,793 2,582 2,631 64,700
2012/09/25 2,536 2,769 2,465 2,765 91,800
2012/09/24 2,558 2,558 2,460 2,534 38,400
2012/09/21 2,660 2,661 2,535 2,566 32,100
2012/09/20 2,705 2,740 2,630 2,657 39,900
2012/09/19 2,787 2,849 2,646 2,691 144,400
2012/09/18 2,750 2,830 2,700 2,710 92,100
2012/09/14 2,650 2,797 2,617 2,665 82,600
2012/09/13 2,760 2,850 2,638 2,685 162,200
2012/09/12 2,600 2,765 2,588 2,682 146,600
2012/09/11 2,460 2,785 2,432 2,634 226,000
2012/09/10 2,466 2,489 2,380 2,416 55,900
2012/09/07 2,650 2,650 2,490 2,538 57,700
2012/09/06 2,551 2,671 2,450 2,550 110,300
2012/09/05 2,850 2,875 2,570 2,600 149,900
2012/09/04 2,981 3,075 2,784 2,898 442,400
2012/09/03 2,420 2,781 2,420 2,781 349,200
2012/08/31 2,371 2,409 2,216 2,281 164,000
2012/08/30 2,599 2,733 2,353 2,416 265,300
2012/08/29 2,942 3,170 2,470 2,506 571,700
2012/08/28 2,591 2,920 2,573 2,917 389,500
2012/08/27 2,500 2,700 2,424 2,491 503,900
2012/08/24 1,828 2,200 1,820 2,200 386,200
2012/08/23 1,600 1,910 1,570 1,800 313,500
2012/08/22 1,580 1,590 1,491 1,525 26,100
2012/08/21 1,626 1,634 1,551 1,551 35,200
2012/08/20 1,672 1,690 1,614 1,626 25,800
2012/08/17 1,701 1,717 1,664 1,672 21,800
2012/08/16 1,718 1,750 1,683 1,701 20,000
2012/08/15 1,694 1,760 1,664 1,690 36,400
2012/08/14 1,701 1,735 1,664 1,694 31,300
2012/08/13 1,796 1,796 1,705 1,725 43,700
2012/08/10 1,785 1,890 1,760 1,796 78,000
2012/08/09 1,758 1,984 1,748 1,855 213,900
2012/08/08 1,764 1,790 1,703 1,706 73,700
2012/08/07 1,765 1,884 1,753 1,804 288,100
2012/08/06 1,965 1,965 1,965 1,965 5,500
2012/08/03 2,677 2,687 2,456 2,465 82,500
2012/08/02 2,788 2,889 2,700 2,720 89,300
2012/08/01 3,090 3,170 2,723 2,819 272,800
2012/07/31 2,720 3,130 2,720 3,025 422,600
2012/07/30 2,748 2,760 2,570 2,630 128,700
2012/07/27 2,950 2,950 2,661 2,758 169,800
2012/07/26 3,050 3,155 2,851 2,855 156,900
2012/07/25 2,873 3,240 2,775 3,190 298,100
2012/07/24 3,270 3,340 2,951 2,955 212,500
2012/07/23 3,600 3,765 3,120 3,235 182,500
2012/07/20 4,150 4,200 3,765 3,800 198,600
2012/07/19 4,200 4,280 3,880 4,150 225,800
2012/07/18 4,070 4,520 3,810 3,870 645,300
2012/07/17 3,890 4,240 3,775 4,000 617,100
2012/07/13 3,260 3,630 3,250 3,540 321,100
2012/07/12 3,400 3,460 3,100 3,200 303,100
2012/07/11 3,850 4,070 3,400 3,580 457,300
2012/07/10 4,080 4,570 3,460 3,615 961,900
2012/07/09 3,170 3,870 3,125 3,870 794,300
2012/07/06 2,650 3,170 2,625 3,170 812,300
2012/07/05 2,649 2,969 2,502 2,666 810,200
2012/07/04 2,106 2,631 2,100 2,550 564,700
2012/07/03 2,050 2,191 2,014 2,131 139,900
2012/07/02 2,098 2,325 2,011 2,100 213,400
2012/06/29 2,250 2,295 2,080 2,138 169,900
2012/06/28 2,390 2,500 2,295 2,335 197,200
2012/06/27 2,550 2,595 2,171 2,510 325,500
2012/06/26 2,410 2,632 2,305 2,461 531,800
2012/06/25 2,460 2,510 2,199 2,510 703,800
2012/06/22 1,650 2,010 1,613 2,010 1,041,400
2012/06/21 1,420 1,610 1,380 1,610 595,500
2012/06/20 1,400 1,575 1,275 1,310 853,300

このページの先頭へ