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
2016/12/30 1,387 1,420 1,383 1,399 11,200
2016/12/29 1,429 1,429 1,391 1,399 6,200
2016/12/28 1,422 1,430 1,403 1,429 5,400
2016/12/27 1,380 1,419 1,380 1,414 17,100
2016/12/26 1,405 1,436 1,380 1,385 21,300
2016/12/22 1,440 1,459 1,399 1,413 13,300
2016/12/21 1,490 1,495 1,445 1,445 7,200
2016/12/20 1,504 1,504 1,470 1,489 4,600
2016/12/19 1,489 1,518 1,480 1,502 9,600
2016/12/16 1,472 1,527 1,472 1,481 4,700
2016/12/15 1,495 1,496 1,469 1,472 8,000
2016/12/14 1,490 1,539 1,478 1,491 21,400
2016/12/13 1,465 1,473 1,461 1,471 5,500
2016/12/12 1,476 1,476 1,451 1,460 5,500
2016/12/09 1,408 1,430 1,402 1,424 9,900
2016/12/08 1,425 1,425 1,407 1,411 2,700
2016/12/07 1,420 1,420 1,404 1,411 2,800
2016/12/06 1,405 1,424 1,402 1,417 8,500
2016/12/05 1,422 1,437 1,408 1,409 6,700
2016/12/02 1,459 1,459 1,436 1,438 7,700
2016/12/01 1,466 1,474 1,454 1,455 13,100
2016/11/30 1,475 1,488 1,468 1,468 2,600
2016/11/29 1,485 1,485 1,466 1,478 2,800
2016/11/28 1,471 1,500 1,471 1,495 4,500
2016/11/25 1,490 1,522 1,458 1,471 6,400
2016/11/24 1,524 1,547 1,485 1,490 20,500
2016/11/22 1,604 1,604 1,530 1,556 8,000
2016/11/21 1,527 1,575 1,520 1,564 11,900
2016/11/18 1,489 1,519 1,475 1,514 12,900
2016/11/17 1,476 1,516 1,469 1,490 6,500
2016/11/16 1,465 1,488 1,448 1,456 13,800
2016/11/15 1,482 1,482 1,440 1,465 9,800
2016/11/14 1,437 1,498 1,401 1,461 35,100
2016/11/11 1,490 1,605 1,472 1,547 32,200
2016/11/10 1,490 1,499 1,460 1,499 9,000
2016/11/09 1,510 1,535 1,326 1,420 31,000
2016/11/08 1,530 1,548 1,500 1,526 8,200
2016/11/07 1,500 1,530 1,471 1,516 18,500
2016/11/04 1,511 1,576 1,510 1,510 16,800
2016/11/02 1,560 1,600 1,524 1,544 16,400
2016/11/01 1,590 1,599 1,573 1,596 8,100
2016/10/31 1,591 1,618 1,590 1,599 7,000
2016/10/28 1,639 1,639 1,590 1,590 20,700
2016/10/27 1,640 1,640 1,612 1,630 20,500
2016/10/26 1,542 1,648 1,542 1,600 33,700
2016/10/25 1,552 1,558 1,535 1,557 11,200
2016/10/24 1,560 1,584 1,556 1,570 3,300
2016/10/21 1,557 1,576 1,548 1,560 5,900
2016/10/20 1,560 1,570 1,548 1,555 6,000
2016/10/19 1,535 1,555 1,531 1,546 7,600
2016/10/18 1,516 1,549 1,516 1,536 8,200
2016/10/17 1,555 1,555 1,523 1,525 9,300
2016/10/14 1,531 1,555 1,526 1,544 17,000
2016/10/13 1,563 1,580 1,550 1,554 8,700
2016/10/12 1,578 1,583 1,561 1,574 9,300
2016/10/11 1,585 1,590 1,580 1,581 8,100
2016/10/07 1,588 1,611 1,575 1,589 6,700
2016/10/06 1,620 1,620 1,581 1,588 8,500
2016/10/05 1,610 1,619 1,600 1,610 7,500
2016/10/04 1,575 1,600 1,575 1,600 4,700
2016/10/03 1,590 1,590 1,568 1,572 5,900
2016/09/30 1,581 1,618 1,580 1,583 7,000
2016/09/29 1,630 1,634 1,605 1,607 6,000
2016/09/28 1,580 1,607 1,577 1,605 9,100
2016/09/27 1,600 1,600 1,550 1,599 11,500
2016/09/26 1,636 1,644 1,600 1,600 8,600
2016/09/23 1,599 1,647 1,597 1,620 13,100
2016/09/21 1,585 1,599 1,571 1,588 9,900
2016/09/20 1,586 1,613 1,576 1,599 16,000
2016/09/16 1,636 1,667 1,604 1,605 19,900
2016/09/15 1,723 1,723 1,633 1,636 47,600
2016/09/14 2,102 2,150 1,738 1,740 275,700
2016/09/13 1,985 1,985 1,985 1,985 8,200
2016/09/12 1,608 1,615 1,575 1,585 11,700
2016/09/09 1,629 1,649 1,624 1,649 5,600
2016/09/08 1,649 1,649 1,552 1,621 17,400
2016/09/07 1,590 1,640 1,590 1,622 6,300
2016/09/06 1,598 1,598 1,566 1,593 7,000
2016/09/05 1,603 1,611 1,595 1,599 10,900
2016/09/02 1,621 1,645 1,609 1,609 5,700
2016/09/01 1,700 1,700 1,623 1,628 8,500
2016/08/31 1,790 1,790 1,701 1,702 17,500
2016/08/30 1,668 1,750 1,643 1,736 23,000
2016/08/29 1,615 1,670 1,602 1,628 10,400
2016/08/26 1,584 1,620 1,584 1,595 9,400
2016/08/25 1,615 1,620 1,592 1,593 5,100
2016/08/24 1,600 1,634 1,597 1,614 3,900
2016/08/23 1,602 1,644 1,602 1,623 5,000
2016/08/22 1,582 1,643 1,582 1,624 4,200
2016/08/19 1,571 1,624 1,570 1,607 8,000
2016/08/18 1,611 1,619 1,530 1,600 21,600
2016/08/17 1,682 1,700 1,643 1,650 11,300
2016/08/16 1,690 1,785 1,679 1,690 14,900
2016/08/15 1,677 1,736 1,677 1,695 19,200
2016/08/12 1,727 1,797 1,710 1,797 9,600
2016/08/10 1,698 1,745 1,666 1,745 9,600
2016/08/09 1,670 1,690 1,635 1,679 12,000
2016/08/08 1,798 1,798 1,651 1,661 19,000
2016/08/05 1,789 1,813 1,752 1,781 11,700
2016/08/04 1,791 1,847 1,750 1,760 27,300
2016/08/03 1,832 1,869 1,765 1,805 19,200
2016/08/02 1,800 1,835 1,765 1,832 18,700
2016/08/01 1,772 1,828 1,720 1,801 27,800
2016/07/29 1,926 1,943 1,698 1,846 83,300
2016/07/28 2,170 2,170 2,033 2,066 16,500
2016/07/27 2,200 2,200 2,120 2,190 12,900
2016/07/26 2,262 2,273 2,135 2,200 12,000
2016/07/25 2,268 2,324 2,233 2,251 9,000
2016/07/22 2,300 2,337 2,210 2,265 11,700
2016/07/21 2,183 2,380 2,172 2,321 24,900
2016/07/20 2,141 2,232 2,103 2,229 18,000
2016/07/19 2,285 2,285 2,066 2,177 43,000
2016/07/15 2,370 2,370 2,199 2,285 39,600
2016/07/14 2,356 2,400 2,310 2,357 20,500
2016/07/13 2,425 2,425 2,328 2,356 29,300
2016/07/12 2,448 2,461 2,270 2,425 65,600
2016/07/11 2,346 2,346 2,253 2,320 20,200
2016/07/08 2,370 2,390 2,155 2,203 37,200
2016/07/07 2,535 2,547 2,320 2,400 53,100
2016/07/06 2,300 2,394 2,254 2,385 38,400
2016/07/05 2,440 2,590 2,341 2,391 90,700
2016/07/04 2,145 2,497 2,140 2,490 169,700
2016/07/01 2,000 2,065 1,960 2,035 18,700
2016/06/30 2,070 2,072 1,944 1,947 33,300
2016/06/29 2,080 2,148 1,940 2,070 84,500
2016/06/28 1,648 2,024 1,619 1,954 74,000
2016/06/27 1,435 1,730 1,435 1,688 73,100
2016/06/24 1,661 1,685 1,275 1,430 45,600
2016/06/23 1,547 1,600 1,514 1,600 11,600
2016/06/22 1,609 1,633 1,550 1,587 9,500
2016/06/21 1,595 1,650 1,595 1,649 4,800
2016/06/20 1,531 1,654 1,531 1,630 10,300
2016/06/17 1,600 1,600 1,511 1,523 8,700
2016/06/16 1,650 1,656 1,494 1,500 16,500
2016/06/15 1,694 1,694 1,560 1,690 10,700
2016/06/14 1,788 1,788 1,542 1,636 34,300
2016/06/13 1,901 1,941 1,796 1,807 16,400
2016/06/10 1,871 1,886 1,850 1,884 8,700
2016/06/09 1,925 1,980 1,880 1,885 13,000
2016/06/08 1,937 1,940 1,868 1,911 9,500
2016/06/07 1,930 1,940 1,891 1,937 13,000
2016/06/06 1,835 1,890 1,816 1,890 7,900
2016/06/03 1,878 1,942 1,875 1,915 10,500
2016/06/02 1,989 1,989 1,870 1,894 18,100
2016/06/01 2,035 2,035 1,930 1,992 14,100
2016/05/31 2,025 2,049 1,980 2,035 16,400
2016/05/30 1,945 2,090 1,945 2,075 15,100
2016/05/27 2,098 2,098 1,950 1,968 12,700
2016/05/26 2,119 2,119 1,885 2,083 32,500
2016/05/25 2,191 2,222 2,113 2,119 8,800
2016/05/24 2,223 2,251 2,135 2,135 14,600
2016/05/23 2,152 2,241 2,129 2,223 18,300
2016/05/20 2,146 2,234 2,118 2,181 13,000
2016/05/19 2,180 2,196 2,090 2,196 25,600
2016/05/18 2,169 2,268 1,900 2,049 74,300
2016/05/17 2,090 2,380 2,090 2,269 42,700
2016/05/16 2,495 2,495 2,050 2,201 64,300
2016/05/13 2,500 2,569 2,401 2,498 47,600
2016/05/12 2,644 2,719 2,581 2,600 33,100
2016/05/11 2,665 2,798 2,644 2,660 56,800
2016/05/10 2,830 2,830 2,605 2,643 95,800
2016/05/09 2,672 2,800 2,640 2,799 105,700
2016/05/06 2,696 2,696 2,575 2,630 57,900
2016/05/02 2,537 2,704 2,424 2,560 147,100
2016/04/28 2,569 2,665 2,320 2,409 76,700
2016/04/27 2,520 2,569 2,314 2,539 63,500
2016/04/26 2,683 2,786 2,275 2,436 156,800
2016/04/25 2,680 2,685 2,523 2,533 53,900
2016/04/22 2,708 2,770 2,531 2,630 95,700
2016/04/21 2,716 2,949 2,605 2,760 180,400
2016/04/20 2,850 2,877 2,550 2,625 144,500
2016/04/19 2,870 2,929 2,691 2,761 163,300
2016/04/18 2,860 2,918 2,670 2,818 186,400
2016/04/15 3,015 3,290 2,960 3,075 256,900
2016/04/14 3,380 3,645 3,205 3,225 852,100
2016/04/13 2,845 3,180 2,550 3,180 589,600
2016/04/12 3,075 3,120 2,630 2,676 1,123,400
2016/04/11 2,687 2,752 2,673 2,752 155,700
2016/04/08 2,140 2,252 2,124 2,252 105,100
2016/04/07 1,870 2,160 1,801 1,852 397,700
2016/04/06 2,155 2,389 1,772 1,950 1,182,800
2016/04/05 2,000 2,520 1,970 2,255 2,417,600
2016/04/04 1,723 1,723 1,723 1,723 22,800
2016/04/01 1,423 1,423 1,423 1,423 18,900
2016/03/31 1,123 1,123 1,123 1,123 3,500
2016/03/30 999 1,010 973 973 11,300
2016/03/29 974 1,000 973 998 7,600
2016/03/28 968 988 968 974 2,500
2016/03/25 995 1,000 964 968 9,800
2016/03/24 962 992 953 987 10,600
2016/03/23 994 1,048 958 974 29,000
2016/03/22 936 971 936 953 4,500
2016/03/18 930 931 919 931 6,700
2016/03/17 963 980 928 938 12,200
2016/03/16 982 989 953 971 9,700
2016/03/15 990 1,005 982 982 6,900
2016/03/14 1,020 1,020 960 990 15,300
2016/03/11 912 960 909 950 28,000
2016/03/10 913 940 911 922 6,100
2016/03/09 906 918 906 911 3,700
2016/03/08 913 920 905 920 7,600
2016/03/07 932 932 911 913 10,800
2016/03/04 902 923 902 917 11,100
2016/03/03 908 939 905 910 7,100
2016/03/02 920 928 910 917 9,900
2016/03/01 900 913 898 911 4,300
2016/02/29 966 966 906 911 8,800
2016/02/26 929 950 905 906 9,400
2016/02/25 891 921 887 915 7,600
2016/02/24 892 912 876 906 6,300
2016/02/23 935 942 897 907 13,400
2016/02/22 913 950 913 933 9,700
2016/02/19 887 914 887 910 4,200
2016/02/18 891 919 867 902 15,500
2016/02/17 893 909 833 855 14,400
2016/02/16 860 945 850 876 42,600
2016/02/15 899 899 839 863 39,800
2016/02/12 939 952 813 840 45,400
2016/02/10 1,072 1,108 994 1,029 28,200
2016/02/09 1,123 1,130 1,083 1,085 25,700
2016/02/08 1,154 1,215 1,123 1,183 16,800
2016/02/05 1,200 1,200 1,081 1,198 58,600
2016/02/04 1,205 1,370 1,205 1,210 107,700
2016/02/03 1,225 1,245 1,144 1,235 40,800
2016/02/02 1,130 1,279 1,102 1,250 94,500
2016/02/01 1,120 1,132 1,080 1,100 29,200
2016/01/29 1,077 1,077 1,010 1,060 21,100
2016/01/28 1,096 1,114 1,040 1,077 32,400
2016/01/27 1,118 1,194 1,053 1,088 47,600
2016/01/26 1,042 1,160 976 1,129 94,900
2016/01/25 925 1,069 871 1,044 97,600
2016/01/22 864 930 857 919 19,700
2016/01/21 900 929 857 858 22,200
2016/01/20 903 930 865 865 20,300
2016/01/19 901 925 901 914 5,000
2016/01/18 910 930 888 911 9,700
2016/01/15 935 989 911 941 20,500
2016/01/14 959 960 907 927 16,400
2016/01/13 971 995 971 980 2,900
2016/01/12 1,020 1,020 942 956 23,300
2016/01/08 1,010 1,032 997 1,032 9,900
2016/01/07 1,020 1,035 1,006 1,019 10,000
2016/01/06 1,038 1,050 1,026 1,039 9,900
2016/01/05 1,050 1,070 1,034 1,054 5,200
2016/01/04 1,080 1,080 1,022 1,080 13,600

このページの先頭へ