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
2020/12/30 812 815 802 802 9,000
2020/12/29 790 819 778 801 11,600
2020/12/28 821 827 788 800 28,300
2020/12/25 802 807 768 806 39,300
2020/12/24 794 809 793 801 23,300
2020/12/23 786 812 786 802 24,300
2020/12/22 813 828 776 790 91,700
2020/12/21 871 875 839 858 21,700
2020/12/18 894 894 880 881 12,500
2020/12/17 908 908 886 894 16,500
2020/12/16 898 913 890 913 17,300
2020/12/15 912 912 890 906 15,500
2020/12/14 921 941 904 914 21,800
2020/12/11 948 950 924 931 12,400
2020/12/10 968 973 932 938 18,700
2020/12/09 916 959 916 955 32,600
2020/12/08 889 940 889 917 20,500
2020/12/07 966 966 890 895 43,000
2020/12/04 1,002 1,020 933 951 55,200
2020/12/03 927 1,000 919 998 82,100
2020/12/02 914 914 889 908 14,700
2020/12/01 921 934 895 906 26,800
2020/11/30 938 948 916 927 16,900
2020/11/27 904 932 904 932 31,700
2020/11/26 922 922 901 905 16,400
2020/11/25 910 922 896 922 37,800
2020/11/24 896 900 883 890 9,300
2020/11/20 902 903 878 886 13,400
2020/11/19 880 895 876 890 27,000
2020/11/18 900 913 881 889 38,100
2020/11/17 927 956 881 896 116,000
2020/11/16 853 886 845 882 28,600
2020/11/13 897 955 868 868 93,500
2020/11/12 898 919 868 893 153,900
2020/11/11 1,049 1,079 908 913 809,000
2020/11/10 839 948 837 948 503,300
2020/11/09 802 805 791 798 7,400
2020/11/06 795 795 777 787 4,500
2020/11/05 775 782 774 782 2,400
2020/11/04 770 783 768 772 7,100
2020/11/02 776 800 771 771 14,200
2020/10/30 779 807 765 783 11,600
2020/10/29 772 788 766 776 6,900
2020/10/28 797 804 775 775 13,200
2020/10/27 805 805 777 796 16,400
2020/10/26 821 821 801 804 6,200
2020/10/23 813 824 812 820 2,800
2020/10/22 835 835 811 820 5,000
2020/10/21 820 841 818 833 10,900
2020/10/20 810 821 810 815 7,500
2020/10/19 819 819 806 815 5,500
2020/10/16 841 842 804 806 18,600
2020/10/15 870 870 842 842 10,900
2020/10/14 901 907 854 885 22,900
2020/10/13 911 912 891 900 10,300
2020/10/12 887 922 885 891 27,000
2020/10/09 886 908 871 891 23,000
2020/10/08 869 1,012 858 916 234,700
2020/10/07 855 864 851 862 3,600
2020/10/06 870 870 851 865 5,400
2020/10/05 869 870 860 862 5,800
2020/10/02 850 869 839 839 9,000
2020/09/30 842 861 842 850 27,300
2020/09/29 828 837 815 827 4,600
2020/09/28 850 850 813 814 10,700
2020/09/25 815 834 815 825 2,200
2020/09/24 835 848 816 818 10,000
2020/09/23 829 855 817 848 9,600
2020/09/18 809 823 809 820 2,800
2020/09/17 804 805 802 804 2,100
2020/09/16 800 808 800 808 4,000
2020/09/15 812 819 810 811 4,300
2020/09/14 826 837 807 815 4,600
2020/09/11 810 814 794 811 10,100
2020/09/10 812 819 804 813 8,800
2020/09/09 802 816 802 816 6,600
2020/09/08 816 839 802 832 12,900
2020/09/07 850 856 813 816 18,400
2020/09/04 849 868 831 856 8,400
2020/09/03 839 866 838 866 2,100
2020/09/02 878 878 841 841 5,600
2020/09/01 839 878 830 874 5,200
2020/08/31 840 854 831 839 5,100
2020/08/28 877 877 835 840 17,800
2020/08/27 881 887 855 875 16,900
2020/08/26 894 894 875 889 7,600
2020/08/25 838 890 837 889 20,200
2020/08/24 854 857 839 853 4,900
2020/08/21 822 843 822 839 3,600
2020/08/20 820 837 820 834 14,200
2020/08/19 840 840 824 831 10,200
2020/08/18 856 856 827 835 4,600
2020/08/17 844 859 824 841 9,500
2020/08/14 849 880 813 859 30,900
2020/08/13 786 900 750 864 113,200
2020/08/12 767 776 745 756 21,700
2020/08/11 740 780 724 780 26,200
2020/08/07 712 743 712 737 10,000
2020/08/06 706 723 706 718 4,600
2020/08/05 730 730 704 714 2,600
2020/08/04 730 730 707 722 5,900
2020/08/03 710 719 693 715 5,100
2020/07/31 725 725 676 690 15,800
2020/07/30 735 735 711 711 8,800
2020/07/29 761 761 708 710 27,300
2020/07/28 789 811 756 762 9,600
2020/07/27 783 789 751 789 10,000
2020/07/22 776 799 776 787 9,100
2020/07/21 781 804 780 786 11,300
2020/07/20 780 791 773 786 7,400
2020/07/17 814 828 775 784 21,400
2020/07/16 838 839 812 825 10,400
2020/07/15 863 863 838 847 2,300
2020/07/14 860 860 835 855 3,500
2020/07/13 818 845 818 845 7,500
2020/07/10 826 830 811 815 4,100
2020/07/09 854 870 811 827 8,700
2020/07/08 863 870 828 858 11,700
2020/07/07 834 863 820 863 16,800
2020/07/06 786 865 786 864 20,100
2020/07/03 788 817 775 794 18,100
2020/07/02 821 826 780 788 23,600
2020/07/01 859 859 818 823 13,200
2020/06/30 847 850 831 842 12,300
2020/06/29 855 860 804 818 31,300
2020/06/26 905 906 838 868 48,100
2020/06/25 911 924 892 908 35,100
2020/06/24 963 978 940 941 14,900
2020/06/23 969 993 944 971 39,900
2020/06/22 999 1,012 964 969 31,700
2020/06/19 941 998 935 987 36,900
2020/06/18 929 950 914 932 22,300
2020/06/17 928 958 913 934 19,600
2020/06/16 901 950 892 918 45,900
2020/06/15 954 965 848 856 59,800
2020/06/12 931 964 895 939 91,000
2020/06/11 1,081 1,081 976 991 55,300
2020/06/10 1,090 1,106 1,060 1,081 20,400
2020/06/09 1,183 1,191 1,060 1,097 75,400
2020/06/08 1,160 1,239 1,149 1,153 67,700
2020/06/05 1,071 1,249 1,071 1,190 118,100
2020/06/04 1,096 1,145 1,053 1,070 65,400
2020/06/03 1,062 1,160 1,061 1,082 85,900
2020/06/02 961 1,111 961 1,111 109,700
2020/06/01 957 981 941 961 37,400
2020/05/29 898 971 854 935 64,700
2020/05/28 904 925 875 891 24,200
2020/05/27 925 925 884 895 49,800
2020/05/26 930 971 916 934 76,000
2020/05/25 898 926 880 910 53,000
2020/05/22 875 885 854 868 38,200
2020/05/21 931 936 853 887 97,600
2020/05/20 912 1,040 912 913 378,700
2020/05/19 864 910 801 897 363,500
2020/05/18 789 789 789 789 8,700
2020/05/15 703 710 662 689 24,700
2020/05/14 791 791 693 693 54,500
2020/05/13 744 816 742 782 88,100
2020/05/12 710 783 696 783 90,000
2020/05/11 670 703 661 699 43,900
2020/05/08 699 703 655 661 40,100
2020/05/07 660 671 652 669 19,200
2020/05/01 700 700 659 660 26,500
2020/04/30 717 725 690 703 55,900
2020/04/28 719 719 684 702 31,000
2020/04/27 686 718 673 711 84,900
2020/04/24 683 683 651 683 27,600
2020/04/23 678 689 658 683 17,400
2020/04/22 647 663 611 658 30,600
2020/04/21 730 738 654 657 46,000
2020/04/20 672 747 672 726 62,300
2020/04/17 678 693 671 678 8,400
2020/04/16 673 676 654 672 8,600
2020/04/15 690 690 671 689 16,500
2020/04/14 651 692 630 684 24,100
2020/04/13 665 674 642 653 21,600
2020/04/10 686 689 650 663 18,000
2020/04/09 670 722 653 686 48,100
2020/04/08 647 670 614 660 12,600
2020/04/07 614 673 614 638 9,800
2020/04/06 590 614 582 605 13,100
2020/04/03 623 633 593 600 16,400
2020/04/02 631 636 608 633 10,300
2020/04/01 634 663 614 631 18,500
2020/03/31 670 685 651 664 8,600
2020/03/30 668 680 639 660 13,000
2020/03/27 700 745 662 678 21,000
2020/03/26 673 736 660 691 24,100
2020/03/25 706 740 683 723 21,400
2020/03/24 619 675 619 667 10,800
2020/03/23 580 633 580 628 22,100
2020/03/19 654 664 600 610 24,600
2020/03/18 660 711 650 654 18,700
2020/03/17 611 671 611 667 25,800
2020/03/16 644 701 619 641 28,400
2020/03/13 675 675 592 614 61,400
2020/03/12 788 793 703 710 43,900
2020/03/11 804 825 722 728 17,600
2020/03/10 747 826 702 814 35,300
2020/03/09 851 852 780 802 45,500
2020/03/06 950 950 887 896 23,600
2020/03/05 980 1,003 928 950 27,600
2020/03/04 922 977 922 970 12,400
2020/03/03 1,030 1,030 940 957 28,700
2020/03/02 919 1,030 919 998 53,800
2020/02/28 950 975 914 934 74,000
2020/02/27 1,071 1,071 1,004 1,006 28,400
2020/02/26 1,092 1,095 1,025 1,036 25,000
2020/02/25 1,080 1,127 1,080 1,101 25,700
2020/02/21 1,165 1,205 1,165 1,170 13,700
2020/02/20 1,165 1,191 1,144 1,165 19,200
2020/02/19 1,142 1,221 1,142 1,195 19,900
2020/02/18 1,154 1,164 1,110 1,141 25,700
2020/02/17 1,120 1,233 1,120 1,171 43,400
2020/02/14 1,176 1,176 1,114 1,127 34,700
2020/02/13 1,213 1,216 1,173 1,186 28,100
2020/02/12 1,234 1,240 1,210 1,219 15,600
2020/02/10 1,237 1,252 1,216 1,234 12,300
2020/02/07 1,245 1,255 1,226 1,234 20,900
2020/02/06 1,255 1,255 1,212 1,250 34,000
2020/02/05 1,272 1,276 1,225 1,250 23,100
2020/02/04 1,273 1,277 1,216 1,242 37,200
2020/02/03 1,270 1,296 1,250 1,259 42,900
2020/01/31 1,400 1,456 1,294 1,300 200,000
2020/01/30 1,370 1,548 1,322 1,385 258,600
2020/01/29 1,406 1,437 1,370 1,370 50,600
2020/01/28 1,488 1,547 1,412 1,420 92,700
2020/01/27 1,498 1,765 1,469 1,470 450,600
2020/01/24 1,585 1,603 1,444 1,486 162,300
2020/01/23 1,570 1,594 1,523 1,571 86,800
2020/01/22 1,760 1,850 1,559 1,602 491,700
2020/01/21 1,570 1,743 1,523 1,664 422,400
2020/01/20 1,410 1,495 1,385 1,474 95,900
2020/01/17 1,406 1,420 1,349 1,380 35,000
2020/01/16 1,496 1,520 1,401 1,403 147,000
2020/01/15 1,423 1,449 1,383 1,406 31,300
2020/01/14 1,450 1,518 1,392 1,423 98,500
2020/01/10 1,470 1,500 1,384 1,432 131,900
2020/01/09 1,263 1,496 1,260 1,384 121,200
2020/01/08 1,302 1,306 1,225 1,241 9,800
2020/01/07 1,243 1,298 1,243 1,283 16,200
2020/01/06 1,217 1,280 1,217 1,243 8,800

このページの先頭へ