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
2015/12/30 1,036 1,105 1,036 1,105 9,600
2015/12/29 1,035 1,062 1,026 1,043 8,800
2015/12/28 1,015 1,057 1,015 1,035 12,400
2015/12/25 996 1,045 990 1,020 17,700
2015/12/24 1,036 1,036 1,004 1,015 9,700
2015/12/22 1,050 1,050 1,028 1,042 6,400
2015/12/21 1,041 1,050 1,010 1,050 19,600
2015/12/18 1,033 1,068 1,027 1,028 9,300
2015/12/17 1,021 1,045 1,021 1,033 11,700
2015/12/16 1,030 1,061 1,022 1,022 14,400
2015/12/15 1,041 1,060 1,029 1,029 13,100
2015/12/14 1,050 1,059 1,039 1,045 19,400
2015/12/11 1,099 1,120 1,066 1,074 22,000
2015/12/10 1,124 1,124 1,100 1,114 17,800
2015/12/09 1,150 1,160 1,128 1,128 23,300
2015/12/08 1,142 1,153 1,125 1,147 8,500
2015/12/07 1,140 1,165 1,130 1,142 9,500
2015/12/04 1,126 1,151 1,125 1,125 22,300
2015/12/03 1,179 1,180 1,131 1,155 31,200
2015/12/02 1,186 1,220 1,186 1,193 12,700
2015/12/01 1,201 1,201 1,176 1,186 20,100
2015/11/30 1,223 1,250 1,200 1,200 21,500
2015/11/27 1,159 1,230 1,159 1,220 42,300
2015/11/26 1,150 1,207 1,150 1,161 27,100
2015/11/25 1,159 1,187 1,142 1,155 25,800
2015/11/24 1,168 1,173 1,119 1,160 53,700
2015/11/20 1,290 1,422 1,161 1,163 346,400
2015/11/19 1,128 1,278 1,090 1,200 108,600
2015/11/18 1,067 1,184 1,060 1,123 40,500
2015/11/17 1,130 1,144 1,088 1,097 36,200
2015/11/16 1,200 1,334 1,150 1,157 349,700
2015/11/13 1,037 1,080 1,010 1,034 62,800
2015/11/12 1,099 1,150 1,075 1,127 48,400
2015/11/11 1,071 1,104 1,065 1,100 29,000
2015/11/10 1,047 1,071 1,036 1,071 12,600
2015/11/09 1,037 1,059 1,037 1,059 10,200
2015/11/06 1,048 1,059 1,027 1,037 8,500
2015/11/05 1,026 1,074 1,025 1,035 15,700
2015/11/04 1,039 1,049 1,026 1,039 10,100
2015/11/02 1,059 1,059 1,041 1,045 5,700
2015/10/30 1,081 1,087 1,038 1,059 12,000
2015/10/29 1,095 1,102 1,054 1,062 12,500
2015/10/28 1,099 1,099 1,057 1,091 15,300
2015/10/27 1,123 1,135 1,088 1,111 12,600
2015/10/26 1,136 1,137 1,118 1,123 4,400
2015/10/23 1,105 1,140 1,086 1,136 17,000
2015/10/22 1,115 1,140 1,087 1,089 20,300
2015/10/21 1,133 1,133 1,110 1,113 8,200
2015/10/20 1,201 1,201 1,135 1,135 8,700
2015/10/19 1,219 1,243 1,167 1,171 32,600
2015/10/16 1,119 1,197 1,100 1,197 35,500
2015/10/15 1,076 1,115 1,076 1,100 16,100
2015/10/14 1,115 1,133 1,078 1,089 25,500
2015/10/13 1,092 1,150 1,080 1,140 33,600
2015/10/09 1,081 1,094 1,066 1,067 22,300
2015/10/08 1,041 1,063 1,039 1,051 10,500
2015/10/07 1,051 1,071 1,031 1,038 11,900
2015/10/06 1,095 1,095 1,050 1,051 9,000
2015/10/05 1,031 1,103 1,025 1,065 24,300
2015/10/02 1,032 1,041 1,023 1,030 11,100
2015/10/01 1,008 1,070 1,008 1,038 17,700
2015/09/30 1,016 1,026 1,004 1,012 9,200
2015/09/29 1,083 1,090 998 1,019 36,000
2015/09/28 1,027 1,040 1,008 1,023 10,400
2015/09/25 1,023 1,053 991 999 17,900
2015/09/24 1,021 1,111 1,008 1,044 20,600
2015/09/18 1,085 1,100 1,048 1,048 15,200
2015/09/17 1,068 1,110 1,042 1,074 21,900
2015/09/16 1,051 1,135 1,013 1,068 50,900
2015/09/15 1,125 1,133 1,051 1,051 47,300
2015/09/14 1,194 1,200 1,119 1,140 54,400
2015/09/11 1,330 1,330 1,200 1,219 69,200
2015/09/10 1,280 1,335 1,180 1,330 156,800
2015/09/09 1,435 1,523 1,260 1,370 751,300
2015/09/08 1,315 1,375 1,216 1,375 430,200
2015/09/07 1,075 1,075 1,075 1,075 48,500
2015/09/04 1,000 1,010 902 925 42,900
2015/09/03 1,120 1,205 1,022 1,028 137,200
2015/09/02 954 1,141 940 1,141 45,700
2015/09/01 1,007 1,020 982 991 19,900
2015/08/31 1,060 1,069 1,005 1,014 14,500
2015/08/28 1,007 1,070 1,000 1,038 27,200
2015/08/27 975 1,080 975 1,037 27,600
2015/08/27 1 -> 2.00 分割
2015/08/26 1,900 1,947 1,825 1,940 11,700
2015/08/25 1,761 1,958 1,656 1,770 27,100
2015/08/24 1,998 2,091 1,800 1,841 42,200
2015/08/21 2,400 2,400 2,215 2,230 16,200
2015/08/20 2,330 2,460 2,301 2,439 5,900
2015/08/19 2,445 2,445 2,301 2,330 7,200
2015/08/18 2,464 2,464 2,380 2,448 7,900
2015/08/17 2,535 2,535 2,376 2,430 29,800
2015/08/14 2,240 2,258 2,165 2,235 6,000
2015/08/13 2,450 2,450 2,180 2,240 24,100
2015/08/12 2,525 2,525 2,350 2,377 14,000
2015/08/11 2,540 2,540 2,468 2,526 6,600
2015/08/10 2,442 2,550 2,402 2,490 9,700
2015/08/07 2,491 2,499 2,424 2,449 6,700
2015/08/06 2,540 2,541 2,480 2,491 5,300
2015/08/05 2,464 2,565 2,450 2,549 6,800
2015/08/04 2,470 2,495 2,450 2,464 6,200
2015/08/03 2,454 2,500 2,454 2,460 5,300
2015/07/31 2,529 2,529 2,450 2,500 7,300
2015/07/30 2,555 2,555 2,456 2,517 10,300
2015/07/29 2,606 2,647 2,555 2,555 11,100
2015/07/28 2,520 2,639 2,515 2,557 21,900
2015/07/27 2,780 2,795 2,600 2,616 31,600
2015/07/24 2,995 2,995 2,777 2,855 38,600
2015/07/23 3,230 3,480 3,020 3,020 148,800
2015/07/22 3,000 3,030 2,900 3,020 27,000
2015/07/21 2,974 3,125 2,831 3,125 49,100
2015/07/17 2,655 2,785 2,653 2,774 11,100
2015/07/16 2,600 2,691 2,582 2,605 9,400
2015/07/15 2,630 2,800 2,625 2,625 10,000
2015/07/14 2,490 2,690 2,490 2,596 18,100
2015/07/13 2,450 2,624 2,449 2,540 17,700
2015/07/10 2,553 2,740 2,301 2,400 24,300
2015/07/09 2,528 2,685 2,250 2,603 37,100
2015/07/08 2,950 2,950 2,688 2,730 32,300
2015/07/07 2,760 3,020 2,760 2,977 30,100
2015/07/06 2,850 2,850 2,600 2,755 30,800
2015/07/03 2,920 2,920 2,757 2,850 24,500
2015/07/02 3,025 3,060 2,950 2,950 22,000
2015/07/01 2,790 3,190 2,772 3,085 48,600
2015/06/30 2,791 2,859 2,730 2,840 24,300
2015/06/29 2,805 2,978 2,750 2,765 47,600
2015/06/26 3,040 3,060 2,938 3,025 25,800
2015/06/25 3,135 3,160 2,960 3,110 57,600
2015/06/24 3,230 3,365 3,115 3,180 38,700
2015/06/23 3,380 3,545 3,195 3,260 58,100
2015/06/22 3,685 3,810 3,400 3,400 75,900
2015/06/19 3,400 3,490 2,910 3,360 101,200
2015/06/18 3,320 3,625 3,250 3,345 117,000
2015/06/17 3,510 3,915 3,390 3,460 310,000
2015/06/16 3,255 3,695 2,940 3,650 614,900
2015/06/15 2,680 3,185 2,517 3,185 335,700
2015/06/12 2,581 2,681 2,581 2,681 44,600
2015/06/11 2,146 2,190 2,092 2,181 22,500
2015/06/10 2,223 2,270 2,055 2,159 50,100
2015/06/09 2,310 2,350 2,201 2,201 55,700
2015/06/08 2,343 2,413 2,300 2,360 48,100
2015/06/05 2,550 2,634 2,329 2,345 70,700
2015/06/04 2,930 3,045 2,551 2,551 255,200
2015/06/03 2,330 2,880 2,290 2,880 191,100
2015/06/02 2,388 2,575 2,361 2,380 31,600
2015/06/01 2,287 2,570 2,254 2,438 49,900
2015/05/29 2,300 2,344 2,230 2,309 19,600
2015/05/28 2,305 2,380 2,271 2,308 37,900
2015/05/27 2,288 2,483 2,208 2,355 76,900
2015/05/26 2,578 2,578 2,265 2,388 108,400
2015/05/25 2,680 2,689 2,485 2,528 107,600
2015/05/22 2,650 2,850 2,556 2,730 89,800
2015/05/21 3,005 3,185 2,650 2,750 437,000
2015/05/20 2,343 2,793 2,060 2,793 190,300
2015/05/19 2,319 2,380 2,155 2,293 124,200
2015/05/18 2,561 2,561 2,200 2,469 586,900
2015/05/15 1,941 2,061 1,865 2,061 117,400
2015/05/14 1,661 1,661 1,661 1,661 11,100
2015/05/13 1,480 1,489 1,342 1,361 104,200
2015/05/12 1,623 1,943 1,600 1,600 595,500
2015/05/11 1,543 1,543 1,543 1,543 32,000
2015/05/08 1,250 1,259 1,230 1,243 5,600
2015/05/07 1,230 1,250 1,225 1,240 3,800
2015/05/01 1,233 1,233 1,201 1,209 4,100
2015/04/30 1,270 1,279 1,200 1,234 9,800
2015/04/28 1,295 1,295 1,211 1,285 18,700
2015/04/27 1,280 1,343 1,261 1,275 8,800
2015/04/24 1,201 1,406 1,198 1,255 60,300
2015/04/23 1,197 1,200 1,189 1,200 1,300
2015/04/22 1,195 1,200 1,185 1,199 3,800
2015/04/21 1,218 1,218 1,192 1,197 3,800
2015/04/20 1,201 1,208 1,195 1,195 2,000
2015/04/17 1,238 1,238 1,200 1,212 2,200
2015/04/16 1,207 1,220 1,203 1,215 2,300
2015/04/15 1,193 1,197 1,192 1,197 2,200
2015/04/14 1,215 1,215 1,191 1,191 1,700
2015/04/13 1,223 1,223 1,189 1,194 2,500
2015/04/10 1,221 1,221 1,191 1,193 4,900
2015/04/09 1,241 1,250 1,190 1,204 6,100
2015/04/08 1,193 1,255 1,192 1,245 8,100
2015/04/07 1,185 1,228 1,172 1,194 3,600
2015/04/06 1,185 1,204 1,175 1,204 3,400
2015/04/03 1,200 1,200 1,160 1,170 4,700
2015/04/02 1,170 1,212 1,170 1,200 5,900
2015/04/01 1,181 1,183 1,152 1,179 14,500
2015/03/31 1,240 1,240 1,200 1,208 5,000
2015/03/30 1,220 1,240 1,176 1,210 20,200
2015/03/27 1,215 1,250 1,192 1,250 12,000
2015/03/26 1,245 1,250 1,196 1,250 14,400
2015/03/25 1,250 1,307 1,245 1,256 13,900
2015/03/24 1,291 1,319 1,250 1,250 17,300
2015/03/23 1,322 1,331 1,284 1,331 11,700
2015/03/20 1,351 1,351 1,270 1,318 21,400
2015/03/19 1,389 1,480 1,335 1,358 34,500
2015/03/18 1,320 1,368 1,311 1,364 6,400
2015/03/17 1,375 1,400 1,261 1,356 33,600
2015/03/16 1,402 1,459 1,375 1,400 13,300
2015/03/13 1,336 1,426 1,310 1,373 18,500
2015/03/12 1,365 1,378 1,289 1,359 36,000
2015/03/11 1,382 1,500 1,339 1,365 45,200
2015/03/10 1,800 2,000 1,450 1,455 53,600
2015/03/09 1,750 2,048 1,746 1,830 50,600
2015/03/06 1,620 1,949 1,539 1,830 43,800
2015/03/05 1,705 1,739 1,600 1,620 34,700
2015/03/04 1,846 2,000 1,716 1,785 155,300
2015/03/03 1,330 1,606 1,330 1,606 69,600
2015/03/02 1,245 1,320 1,245 1,306 10,100
2015/02/27 1,231 1,231 1,210 1,229 1,000
2015/02/26 1,183 1,235 1,183 1,226 3,300
2015/02/25 1,210 1,223 1,180 1,199 4,500
2015/02/24 1,139 1,210 1,139 1,179 6,300
2015/02/23 1,150 1,160 1,120 1,131 2,000
2015/02/20 1,131 1,138 1,116 1,120 1,500
2015/02/19 1,078 1,180 1,078 1,168 12,800
2015/02/18 1,100 1,101 1,060 1,098 10,000
2015/02/17 1,095 1,100 1,072 1,081 3,400
2015/02/16 1,186 1,186 1,070 1,095 18,400
2015/02/13 1,215 1,225 1,171 1,225 3,700
2015/02/12 1,170 1,206 1,170 1,206 1,000
2015/02/10 1,178 1,195 1,178 1,194 1,000
2015/02/09 1,175 1,180 1,175 1,180 2,300
2015/02/06 1,152 1,170 1,152 1,156 1,100
2015/02/05 1,152 1,152 1,152 1,152 400
2015/02/04 1,170 1,170 1,152 1,152 600
2015/02/03 1,178 1,182 1,151 1,160 2,900
2015/02/02 1,205 1,233 1,178 1,178 6,400
2015/01/30 1,169 1,175 1,169 1,175 900
2015/01/29 1,141 1,174 1,141 1,150 1,000
2015/01/28 1,137 1,175 1,137 1,170 1,500
2015/01/27 1,137 1,137 1,136 1,136 1,300
2015/01/26 1,162 1,162 1,135 1,136 4,000
2015/01/23 1,169 1,169 1,135 1,135 2,600
2015/01/22 1,156 1,200 1,140 1,199 3,900
2015/01/21 1,139 1,155 1,108 1,150 3,200
2015/01/20 1,086 1,121 1,080 1,120 3,100
2015/01/19 1,103 1,119 1,100 1,100 2,200
2015/01/16 1,119 1,119 1,094 1,094 2,400
2015/01/15 1,120 1,120 1,100 1,115 3,000
2015/01/14 1,118 1,139 1,116 1,133 1,600
2015/01/13 1,129 1,129 1,116 1,120 1,000
2015/01/09 1,132 1,140 1,129 1,129 2,800
2015/01/08 1,132 1,140 1,128 1,131 3,700
2015/01/07 1,132 1,153 1,130 1,153 800
2015/01/06 1,141 1,150 1,140 1,146 1,600
2015/01/05 1,165 1,180 1,155 1,170 800

このページの先頭へ