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
2018/12/28 1,657 1,685 1,452 1,550 332,300
2018/12/27 2,020 2,200 1,715 1,737 524,300
2018/12/26 1,695 1,980 1,694 1,980 229,800
2018/12/25 1,491 1,738 1,413 1,670 198,400
2018/12/21 1,467 1,550 1,390 1,546 105,100
2018/12/20 1,410 1,519 1,340 1,483 130,500
2018/12/19 1,398 1,437 1,320 1,394 65,500
2018/12/18 1,338 1,509 1,250 1,280 126,600
2018/12/17 1,339 1,388 1,322 1,365 62,700
2018/12/14 1,244 1,339 1,244 1,300 50,700
2018/12/13 1,175 1,247 1,174 1,247 37,600
2018/12/12 1,178 1,181 1,167 1,172 4,300
2018/12/11 1,174 1,210 1,148 1,178 25,000
2018/12/10 1,150 1,155 1,138 1,149 12,500
2018/12/07 1,167 1,172 1,149 1,149 3,300
2018/12/06 1,161 1,165 1,137 1,142 8,000
2018/12/05 1,136 1,174 1,136 1,158 9,100
2018/12/04 1,163 1,176 1,163 1,166 4,400
2018/12/03 1,152 1,175 1,152 1,161 5,300
2018/11/30 1,139 1,150 1,124 1,143 5,400
2018/11/29 1,188 1,196 1,138 1,158 17,300
2018/11/28 1,217 1,230 1,167 1,178 22,500
2018/11/27 1,184 1,207 1,167 1,207 40,100
2018/11/26 1,166 1,173 1,153 1,167 13,500
2018/11/22 1,142 1,166 1,142 1,161 26,200
2018/11/21 1,070 1,143 1,070 1,133 24,100
2018/11/20 1,024 1,088 1,013 1,060 18,700
2018/11/19 1,018 1,043 1,011 1,034 17,300
2018/11/16 1,163 1,163 1,023 1,027 33,800
2018/11/15 1,164 1,170 1,108 1,133 35,300
2018/11/14 1,200 1,220 1,113 1,143 202,500
2018/11/13 1,094 1,094 1,094 1,094 3,800
2018/11/12 966 966 913 944 22,300
2018/11/09 961 969 946 969 4,800
2018/11/08 965 977 956 963 4,000
2018/11/07 964 969 949 961 3,600
2018/11/06 1,001 1,001 948 963 5,900
2018/11/05 962 977 962 977 3,400
2018/11/02 955 965 951 962 1,700
2018/11/01 942 950 942 950 800
2018/10/31 951 966 931 948 7,300
2018/10/30 926 932 880 921 17,300
2018/10/29 947 959 922 928 8,800
2018/10/26 1,020 1,025 918 921 38,300
2018/10/25 1,010 1,044 989 1,015 17,900
2018/10/24 1,049 1,049 1,020 1,038 6,200
2018/10/23 1,075 1,077 1,024 1,033 10,700
2018/10/22 1,070 1,086 1,057 1,065 7,900
2018/10/19 1,062 1,075 1,062 1,070 1,300
2018/10/18 1,114 1,114 1,059 1,070 4,100
2018/10/17 1,093 1,104 1,084 1,102 5,700
2018/10/16 1,070 1,089 1,070 1,089 2,400
2018/10/15 1,086 1,086 1,066 1,069 1,800
2018/10/12 1,025 1,090 1,025 1,086 7,400
2018/10/11 1,120 1,120 1,020 1,050 26,200
2018/10/10 1,153 1,166 1,150 1,150 3,700
2018/10/09 1,160 1,185 1,160 1,161 6,000
2018/10/05 1,152 1,169 1,145 1,169 5,600
2018/10/04 1,143 1,160 1,143 1,155 2,700
2018/10/03 1,134 1,151 1,134 1,151 4,000
2018/10/02 1,151 1,160 1,145 1,145 3,900
2018/10/01 1,159 1,159 1,159 1,159 900
2018/09/28 1,150 1,154 1,125 1,136 5,300
2018/09/27 1,134 1,149 1,125 1,149 4,200
2018/09/26 1,156 1,156 1,138 1,138 2,700
2018/09/25 1,177 1,177 1,150 1,164 2,400
2018/09/21 1,167 1,167 1,142 1,159 4,900
2018/09/20 1,123 1,144 1,113 1,144 5,500
2018/09/19 1,126 1,126 1,100 1,117 3,400
2018/09/18 1,100 1,134 1,086 1,123 8,000
2018/09/14 1,084 1,100 1,084 1,084 7,400
2018/09/13 1,102 1,102 1,086 1,088 3,300
2018/09/12 1,121 1,121 1,103 1,111 1,400
2018/09/11 1,130 1,130 1,105 1,112 3,300
2018/09/10 1,110 1,130 1,102 1,121 6,500
2018/09/07 1,118 1,118 1,091 1,110 7,500
2018/09/06 1,123 1,133 1,111 1,118 7,900
2018/09/05 1,139 1,142 1,125 1,133 5,700
2018/09/04 1,148 1,169 1,148 1,153 1,300
2018/09/03 1,166 1,166 1,134 1,148 5,300
2018/08/31 1,142 1,142 1,129 1,136 2,200
2018/08/30 1,136 1,146 1,109 1,142 14,000
2018/08/29 1,141 1,143 1,133 1,135 6,400
2018/08/28 1,132 1,166 1,130 1,133 18,600
2018/08/27 1,158 1,171 1,111 1,127 16,700
2018/08/24 1,190 1,198 1,168 1,171 8,400
2018/08/23 1,174 1,191 1,164 1,191 22,300
2018/08/22 1,177 1,179 1,130 1,165 18,200
2018/08/21 1,145 1,181 1,117 1,177 23,900
2018/08/20 1,095 1,130 1,095 1,123 5,500
2018/08/17 1,095 1,109 1,091 1,103 3,900
2018/08/16 1,086 1,094 1,070 1,085 6,900
2018/08/15 1,106 1,106 1,077 1,080 7,700
2018/08/14 1,083 1,106 1,078 1,105 5,400
2018/08/13 1,120 1,133 1,089 1,091 9,000
2018/08/10 1,104 1,128 1,102 1,128 7,500
2018/08/09 1,079 1,100 1,073 1,096 7,800
2018/08/08 1,068 1,092 1,050 1,072 11,300
2018/08/07 1,089 1,094 1,065 1,072 6,800
2018/08/06 1,091 1,107 1,070 1,070 4,700
2018/08/03 1,113 1,121 1,083 1,089 9,000
2018/08/02 1,160 1,160 1,132 1,136 7,600
2018/08/01 1,147 1,158 1,133 1,153 9,800
2018/07/31 1,150 1,165 1,136 1,154 9,100
2018/07/30 1,129 1,169 1,111 1,132 11,600
2018/07/27 1,100 1,120 1,087 1,104 10,800
2018/07/26 1,189 1,219 1,103 1,110 113,000
2018/07/25 1,069 1,075 1,040 1,070 7,500
2018/07/24 1,038 1,043 1,035 1,039 1,300
2018/07/23 1,030 1,036 1,030 1,033 1,400
2018/07/20 1,038 1,048 1,034 1,036 1,600
2018/07/19 1,050 1,050 1,036 1,038 1,800
2018/07/18 1,028 1,061 1,028 1,048 7,700
2018/07/17 1,025 1,042 1,020 1,024 7,300
2018/07/13 1,025 1,034 1,019 1,024 1,900
2018/07/12 1,019 1,029 1,018 1,023 1,100
2018/07/11 1,019 1,021 1,011 1,014 3,000
2018/07/10 1,003 1,056 1,003 1,020 6,600
2018/07/09 990 1,010 990 1,007 3,400
2018/07/06 1,000 1,014 981 991 4,900
2018/07/05 1,011 1,012 983 990 7,200
2018/07/04 1,001 1,009 995 1,008 5,500
2018/07/03 1,001 1,015 996 1,004 8,200
2018/07/02 1,041 1,041 1,000 1,002 12,400
2018/06/29 1,040 1,040 1,024 1,029 6,000
2018/06/28 1,080 1,080 1,049 1,049 6,600
2018/06/27 1,096 1,096 1,080 1,082 1,000
2018/06/26 1,100 1,100 1,076 1,087 2,000
2018/06/25 1,072 1,100 1,057 1,092 8,800
2018/06/22 1,079 1,079 1,054 1,062 5,500
2018/06/21 1,065 1,067 1,055 1,067 2,400
2018/06/20 1,078 1,078 1,053 1,063 4,600
2018/06/19 1,096 1,100 1,053 1,066 13,100
2018/06/18 1,072 1,168 1,057 1,087 34,700
2018/06/15 1,129 1,220 1,039 1,042 85,100
2018/06/14 1,025 1,150 1,016 1,100 89,600
2018/06/13 1,010 1,027 1,010 1,020 3,500
2018/06/12 1,003 1,017 1,003 1,010 4,500
2018/06/11 1,000 1,006 1,000 1,003 6,200
2018/06/08 1,006 1,008 1,001 1,003 1,500
2018/06/07 1,018 1,018 1,000 1,008 5,700
2018/06/06 1,013 1,018 1,002 1,003 5,000
2018/06/05 1,035 1,035 1,020 1,020 2,400
2018/06/04 1,042 1,042 1,024 1,035 4,300
2018/06/01 1,036 1,042 1,030 1,034 3,200
2018/05/31 1,040 1,070 1,036 1,043 5,000
2018/05/30 1,036 1,036 1,022 1,034 6,100
2018/05/29 1,079 1,079 1,037 1,040 8,600
2018/05/28 1,074 1,083 1,055 1,080 5,400
2018/05/25 1,059 1,063 1,036 1,047 17,600
2018/05/24 1,114 1,139 1,078 1,089 48,400
2018/05/23 1,047 1,047 1,033 1,040 8,400
2018/05/22 1,060 1,060 1,040 1,043 11,200
2018/05/21 1,036 1,051 1,035 1,043 10,500
2018/05/18 1,052 1,066 1,027 1,035 27,500
2018/05/17 1,028 1,250 1,017 1,050 308,200
2018/05/16 1,017 1,026 994 1,002 14,300
2018/05/15 1,058 1,058 1,013 1,013 31,500
2018/05/14 1,039 1,049 1,032 1,035 5,900
2018/05/11 1,030 1,034 1,015 1,021 3,500
2018/05/10 1,031 1,040 1,031 1,034 700
2018/05/09 1,053 1,053 1,029 1,031 6,900
2018/05/08 1,045 1,053 1,041 1,050 3,300
2018/05/07 1,071 1,071 1,050 1,051 5,700
2018/05/02 1,034 1,038 1,030 1,030 2,400
2018/05/01 1,038 1,040 1,024 1,040 2,700
2018/04/27 1,033 1,036 1,030 1,030 2,700
2018/04/26 1,036 1,046 1,030 1,030 3,600
2018/04/25 1,052 1,052 1,036 1,036 600
2018/04/24 1,042 1,054 1,040 1,040 9,100
2018/04/23 1,035 1,035 1,031 1,031 200
2018/04/20 1,045 1,045 1,045 1,045 200
2018/04/19 1,030 1,055 1,030 1,042 4,700
2018/04/18 1,020 1,045 1,020 1,038 900
2018/04/17 1,021 1,045 1,013 1,021 1,900
2018/04/16 1,034 1,040 1,022 1,027 2,600
2018/04/13 1,045 1,045 1,035 1,044 700
2018/04/12 1,047 1,047 1,036 1,039 800
2018/04/11 1,038 1,065 1,037 1,043 1,700
2018/04/10 1,031 1,038 1,030 1,037 500
2018/04/09 1,040 1,055 1,035 1,035 1,700
2018/04/06 1,051 1,052 1,037 1,037 2,000
2018/04/05 1,050 1,060 1,045 1,053 1,800
2018/04/04 1,055 1,055 1,047 1,050 1,300
2018/04/03 1,090 1,090 1,058 1,060 7,500
2018/04/02 1,080 1,082 1,069 1,082 900
2018/03/30 1,073 1,080 1,067 1,071 2,500
2018/03/29 1,062 1,080 1,055 1,067 2,700
2018/03/28 1,045 1,062 1,045 1,062 1,200
2018/03/27 1,035 1,088 1,027 1,088 4,700
2018/03/26 1,030 1,042 1,030 1,030 1,800
2018/03/23 1,040 1,043 1,026 1,032 5,200
2018/03/22 1,059 1,066 1,054 1,056 3,700
2018/03/20 1,076 1,076 1,049 1,059 3,900
2018/03/19 1,099 1,099 1,071 1,075 3,700
2018/03/16 1,085 1,097 1,084 1,085 1,000
2018/03/15 1,097 1,097 1,078 1,081 2,200
2018/03/14 1,085 1,098 1,082 1,098 2,100
2018/03/13 1,098 1,110 1,085 1,091 4,300
2018/03/12 1,092 1,092 1,082 1,089 3,400
2018/03/09 1,099 1,105 1,089 1,097 4,700
2018/03/08 1,094 1,100 1,085 1,098 2,600
2018/03/07 1,100 1,100 1,071 1,086 3,900
2018/03/06 1,098 1,098 1,066 1,071 6,900
2018/03/05 1,087 1,095 1,070 1,075 6,700
2018/03/02 1,130 1,132 1,076 1,087 18,200
2018/03/01 1,120 1,163 1,120 1,145 16,500
2018/02/28 1,130 1,131 1,109 1,120 6,200
2018/02/27 1,090 1,120 1,075 1,120 68,100
2018/02/26 1,095 1,108 1,078 1,081 50,900
2018/02/23 1,075 1,101 1,075 1,095 5,300
2018/02/22 1,089 1,089 1,065 1,075 2,300
2018/02/21 1,083 1,089 1,076 1,089 1,400
2018/02/20 1,074 1,091 1,060 1,071 800
2018/02/19 1,079 1,095 1,070 1,087 5,700
2018/02/16 1,043 1,080 1,033 1,043 5,100
2018/02/15 1,016 1,090 1,016 1,043 4,900
2018/02/14 1,010 1,018 990 1,015 4,200
2018/02/13 1,038 1,038 1,002 1,007 1,700
2018/02/09 975 1,017 975 1,017 6,000
2018/02/08 1,054 1,054 1,036 1,040 600
2018/02/07 1,090 1,090 1,025 1,025 7,600
2018/02/06 1,040 1,040 963 984 27,400
2018/02/05 1,061 1,070 1,052 1,056 3,300
2018/02/02 1,092 1,102 1,080 1,095 4,300
2018/02/01 1,086 1,095 1,082 1,092 3,300
2018/01/31 1,087 1,107 1,082 1,086 5,300
2018/01/30 1,110 1,121 1,077 1,081 14,500
2018/01/29 1,082 1,085 1,075 1,080 2,000
2018/01/26 1,079 1,094 1,077 1,084 1,700
2018/01/25 1,072 1,089 1,072 1,080 1,000
2018/01/24 1,077 1,085 1,073 1,082 2,100
2018/01/23 1,070 1,077 1,066 1,068 2,400
2018/01/22 1,064 1,071 1,062 1,062 2,700
2018/01/19 1,070 1,099 1,065 1,065 7,500
2018/01/18 1,069 1,095 1,069 1,074 5,900
2018/01/17 1,081 1,088 1,071 1,071 3,100
2018/01/16 1,095 1,095 1,082 1,082 2,100
2018/01/15 1,080 1,100 1,080 1,095 8,400
2018/01/12 1,091 1,102 1,082 1,082 2,900
2018/01/11 1,090 1,101 1,071 1,101 7,600
2018/01/10 1,097 1,097 1,080 1,080 5,200
2018/01/09 1,047 1,098 1,040 1,092 11,300
2018/01/05 1,044 1,047 1,037 1,039 1,300
2018/01/04 1,035 1,050 1,035 1,040 3,000

このページの先頭へ