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 |
---|---|---|---|---|---|
2023/12/29 | 794 | 808 | 794 | 808 | 900 |
2023/12/28 | 787 | 801 | 787 | 801 | 1,200 |
2023/12/27 | 779 | 801 | 779 | 785 | 6,500 |
2023/12/26 | 799 | 814 | 782 | 782 | 11,800 |
2023/12/25 | 832 | 834 | 769 | 800 | 11,000 |
2023/12/22 | 826 | 840 | 810 | 831 | 7,500 |
2023/12/21 | 835 | 862 | 829 | 829 | 5,300 |
2023/12/20 | 859 | 865 | 831 | 855 | 4,600 |
2023/12/19 | 861 | 869 | 860 | 860 | 6,700 |
2023/12/18 | 862 | 869 | 848 | 864 | 4,500 |
2023/12/15 | 865 | 872 | 861 | 862 | 7,000 |
2023/12/14 | 880 | 880 | 854 | 865 | 6,300 |
2023/12/13 | 859 | 880 | 854 | 878 | 6,600 |
2023/12/12 | 859 | 890 | 855 | 866 | 12,700 |
2023/12/11 | 904 | 904 | 854 | 864 | 22,400 |
2023/12/08 | 927 | 947 | 900 | 901 | 30,800 |
2023/12/07 | 868 | 925 | 868 | 925 | 35,100 |
2023/12/06 | 865 | 880 | 860 | 871 | 9,100 |
2023/12/05 | 885 | 896 | 852 | 861 | 10,100 |
2023/12/04 | 870 | 900 | 860 | 882 | 15,000 |
2023/12/01 | 894 | 916 | 856 | 872 | 30,500 |
2023/11/30 | 880 | 934 | 849 | 880 | 44,700 |
2023/11/29 | 810 | 943 | 798 | 872 | 125,600 |
2023/11/28 | 900 | 908 | 815 | 824 | 66,000 |
2023/11/27 | 804 | 927 | 795 | 900 | 217,700 |
2023/11/24 | 709 | 859 | 703 | 780 | 328,500 |
2023/11/22 | 714 | 718 | 700 | 709 | 1,900 |
2023/11/21 | 698 | 717 | 697 | 717 | 1,200 |
2023/11/20 | 698 | 707 | 698 | 707 | 1,900 |
2023/11/17 | 690 | 700 | 690 | 696 | 2,400 |
2023/11/16 | 688 | 698 | 688 | 691 | 5,000 |
2023/11/15 | 687 | 696 | 684 | 694 | 11,800 |
2023/11/14 | 696 | 698 | 692 | 694 | 6,000 |
2023/11/13 | 690 | 711 | 678 | 701 | 25,900 |
2023/11/10 | 780 | 780 | 760 | 765 | 5,500 |
2023/11/09 | 775 | 781 | 774 | 780 | 700 |
2023/11/08 | 789 | 789 | 776 | 776 | 900 |
2023/11/07 | 783 | 794 | 782 | 789 | 2,600 |
2023/11/06 | 780 | 783 | 775 | 783 | 2,100 |
2023/11/02 | 766 | 777 | 759 | 773 | 3,100 |
2023/11/01 | 760 | 766 | 759 | 759 | 2,600 |
2023/10/31 | 760 | 760 | 760 | 760 | 300 |
2023/10/30 | 759 | 759 | 759 | 759 | 100 |
2023/10/27 | 754 | 754 | 750 | 753 | 900 |
2023/10/26 | 744 | 764 | 742 | 759 | 6,300 |
2023/10/25 | 722 | 737 | 720 | 732 | 2,400 |
2023/10/24 | 717 | 725 | 704 | 722 | 6,400 |
2023/10/23 | 735 | 735 | 716 | 717 | 3,000 |
2023/10/20 | 719 | 790 | 706 | 730 | 17,700 |
2023/10/19 | 737 | 750 | 700 | 704 | 6,600 |
2023/10/18 | 759 | 759 | 726 | 738 | 14,600 |
2023/10/17 | 751 | 770 | 736 | 754 | 25,100 |
2023/10/16 | 796 | 799 | 780 | 780 | 4,400 |
2023/10/13 | 797 | 798 | 796 | 796 | 3,600 |
2023/10/12 | 798 | 804 | 797 | 797 | 2,300 |
2023/10/11 | 804 | 804 | 799 | 800 | 4,700 |
2023/10/10 | 809 | 810 | 799 | 807 | 1,100 |
2023/10/06 | 795 | 803 | 795 | 798 | 2,100 |
2023/10/05 | 801 | 801 | 793 | 794 | 1,700 |
2023/10/04 | 815 | 816 | 795 | 796 | 13,500 |
2023/10/03 | 832 | 836 | 825 | 825 | 1,600 |
2023/10/02 | 848 | 848 | 833 | 833 | 1,900 |
2023/09/29 | 841 | 848 | 838 | 840 | 2,000 |
2023/09/28 | 838 | 854 | 836 | 843 | 5,200 |
2023/09/27 | 831 | 836 | 829 | 829 | 3,900 |
2023/09/26 | 826 | 831 | 826 | 831 | 1,300 |
2023/09/25 | 819 | 824 | 819 | 819 | 4,300 |
2023/09/22 | 822 | 822 | 816 | 818 | 5,500 |
2023/09/21 | 825 | 825 | 820 | 820 | 4,500 |
2023/09/20 | 829 | 829 | 821 | 825 | 1,100 |
2023/09/19 | 825 | 830 | 816 | 826 | 3,200 |
2023/09/15 | 817 | 820 | 813 | 816 | 4,300 |
2023/09/14 | 830 | 830 | 814 | 817 | 8,200 |
2023/09/13 | 825 | 825 | 815 | 818 | 7,800 |
2023/09/12 | 836 | 836 | 824 | 825 | 2,100 |
2023/09/11 | 831 | 831 | 820 | 830 | 4,000 |
2023/09/08 | 831 | 831 | 822 | 827 | 3,900 |
2023/09/07 | 833 | 837 | 830 | 834 | 10,800 |
2023/09/06 | 835 | 843 | 835 | 838 | 2,000 |
2023/09/05 | 843 | 843 | 835 | 843 | 3,700 |
2023/09/04 | 860 | 860 | 843 | 843 | 600 |
2023/09/01 | 853 | 853 | 843 | 850 | 1,200 |
2023/08/31 | 860 | 861 | 853 | 853 | 2,100 |
2023/08/30 | 860 | 860 | 848 | 856 | 4,200 |
2023/08/29 | 868 | 868 | 856 | 856 | 3,900 |
2023/08/28 | 866 | 870 | 866 | 868 | 400 |
2023/08/25 | 865 | 875 | 865 | 870 | 2,200 |
2023/08/24 | 901 | 902 | 860 | 878 | 15,700 |
2023/08/23 | 909 | 912 | 892 | 904 | 9,500 |
2023/08/22 | 917 | 922 | 907 | 908 | 8,400 |
2023/08/21 | 887 | 921 | 887 | 912 | 13,300 |
2023/08/18 | 840 | 879 | 838 | 879 | 9,600 |
2023/08/17 | 816 | 837 | 813 | 837 | 6,200 |
2023/08/16 | 825 | 832 | 817 | 817 | 5,000 |
2023/08/15 | 837 | 837 | 825 | 825 | 5,500 |
2023/08/14 | 851 | 858 | 819 | 822 | 30,400 |
2023/08/10 | 853 | 885 | 853 | 871 | 6,300 |
2023/08/09 | 878 | 878 | 857 | 859 | 3,000 |
2023/08/08 | 864 | 865 | 854 | 854 | 6,100 |
2023/08/07 | 874 | 874 | 855 | 860 | 2,400 |
2023/08/04 | 874 | 877 | 859 | 859 | 3,800 |
2023/08/03 | 864 | 865 | 861 | 865 | 2,900 |
2023/08/02 | 870 | 870 | 860 | 860 | 1,900 |
2023/08/01 | 862 | 885 | 862 | 868 | 1,000 |
2023/07/31 | 878 | 878 | 863 | 870 | 2,900 |
2023/07/28 | 865 | 872 | 860 | 871 | 5,400 |
2023/07/27 | 871 | 871 | 859 | 859 | 2,800 |
2023/07/26 | 873 | 873 | 870 | 870 | 600 |
2023/07/25 | 869 | 878 | 869 | 872 | 1,000 |
2023/07/24 | 884 | 884 | 867 | 867 | 1,100 |
2023/07/21 | 869 | 882 | 869 | 876 | 4,000 |
2023/07/20 | 856 | 874 | 856 | 869 | 3,500 |
2023/07/19 | 856 | 869 | 855 | 861 | 5,200 |
2023/07/18 | 866 | 866 | 859 | 862 | 1,800 |
2023/07/14 | 878 | 879 | 862 | 863 | 3,600 |
2023/07/13 | 891 | 891 | 864 | 870 | 10,600 |
2023/07/12 | 903 | 903 | 876 | 876 | 12,900 |
2023/07/11 | 885 | 900 | 885 | 890 | 2,600 |
2023/07/10 | 887 | 904 | 885 | 893 | 2,000 |
2023/07/07 | 900 | 902 | 865 | 902 | 6,100 |
2023/07/06 | 906 | 906 | 874 | 900 | 12,000 |
2023/07/05 | 918 | 918 | 905 | 906 | 900 |
2023/07/04 | 914 | 921 | 903 | 918 | 6,400 |
2023/07/03 | 919 | 919 | 908 | 917 | 3,500 |
2023/06/30 | 933 | 933 | 909 | 910 | 5,200 |
2023/06/29 | 903 | 918 | 900 | 918 | 1,500 |
2023/06/28 | 900 | 903 | 900 | 900 | 2,800 |
2023/06/27 | 894 | 899 | 890 | 899 | 4,700 |
2023/06/26 | 902 | 904 | 894 | 894 | 3,500 |
2023/06/23 | 921 | 921 | 902 | 903 | 3,500 |
2023/06/22 | 934 | 934 | 915 | 915 | 3,600 |
2023/06/21 | 934 | 934 | 913 | 934 | 5,100 |
2023/06/20 | 943 | 943 | 924 | 925 | 3,300 |
2023/06/19 | 932 | 933 | 924 | 924 | 6,400 |
2023/06/16 | 940 | 940 | 930 | 930 | 2,400 |
2023/06/15 | 926 | 931 | 921 | 931 | 5,100 |
2023/06/14 | 914 | 920 | 903 | 910 | 7,200 |
2023/06/13 | 915 | 928 | 910 | 924 | 7,100 |
2023/06/12 | 914 | 914 | 895 | 900 | 5,300 |
2023/06/09 | 908 | 908 | 895 | 900 | 3,700 |
2023/06/08 | 907 | 907 | 898 | 898 | 800 |
2023/06/07 | 915 | 915 | 895 | 895 | 3,300 |
2023/06/06 | 911 | 912 | 904 | 905 | 3,100 |
2023/06/05 | 910 | 916 | 900 | 911 | 6,000 |
2023/06/02 | 890 | 900 | 881 | 900 | 3,400 |
2023/06/01 | 877 | 893 | 877 | 879 | 3,100 |
2023/05/31 | 882 | 882 | 872 | 877 | 4,200 |
2023/05/30 | 876 | 888 | 868 | 879 | 6,000 |
2023/05/29 | 880 | 893 | 876 | 876 | 6,200 |
2023/05/26 | 901 | 901 | 889 | 889 | 8,100 |
2023/05/25 | 904 | 905 | 891 | 897 | 4,700 |
2023/05/24 | 902 | 902 | 881 | 898 | 13,600 |
2023/05/23 | 914 | 914 | 903 | 903 | 4,000 |
2023/05/22 | 907 | 914 | 907 | 914 | 1,600 |
2023/05/19 | 912 | 917 | 904 | 907 | 3,800 |
2023/05/18 | 915 | 916 | 898 | 905 | 5,900 |
2023/05/17 | 909 | 933 | 909 | 915 | 9,000 |
2023/05/16 | 912 | 912 | 895 | 909 | 8,600 |
2023/05/15 | 928 | 928 | 901 | 903 | 13,700 |
2023/05/12 | 932 | 948 | 915 | 928 | 8,600 |
2023/05/11 | 952 | 952 | 930 | 947 | 5,700 |
2023/05/10 | 943 | 950 | 941 | 950 | 4,700 |
2023/05/09 | 938 | 952 | 938 | 952 | 3,100 |
2023/05/08 | 946 | 964 | 936 | 936 | 5,900 |
2023/05/02 | 927 | 946 | 927 | 946 | 2,500 |
2023/05/01 | 943 | 943 | 929 | 930 | 4,100 |
2023/04/28 | 937 | 951 | 932 | 933 | 4,100 |
2023/04/27 | 929 | 945 | 929 | 935 | 2,700 |
2023/04/26 | 936 | 947 | 932 | 932 | 4,400 |
2023/04/25 | 937 | 955 | 937 | 939 | 7,800 |
2023/04/24 | 918 | 936 | 912 | 936 | 2,000 |
2023/04/21 | 926 | 937 | 921 | 921 | 3,400 |
2023/04/20 | 908 | 928 | 908 | 926 | 8,400 |
2023/04/19 | 902 | 904 | 901 | 903 | 2,700 |
2023/04/18 | 901 | 907 | 893 | 898 | 6,300 |
2023/04/17 | 900 | 908 | 899 | 908 | 1,600 |
2023/04/14 | 915 | 919 | 897 | 900 | 8,700 |
2023/04/13 | 925 | 925 | 916 | 921 | 4,000 |
2023/04/12 | 912 | 937 | 911 | 925 | 8,500 |
2023/04/11 | 905 | 926 | 905 | 915 | 6,900 |
2023/04/10 | 902 | 906 | 895 | 906 | 6,100 |
2023/04/07 | 902 | 906 | 892 | 892 | 8,300 |
2023/04/06 | 900 | 905 | 890 | 890 | 12,900 |
2023/04/05 | 907 | 913 | 900 | 904 | 8,600 |
2023/04/04 | 904 | 916 | 901 | 915 | 7,300 |
2023/04/03 | 936 | 936 | 900 | 908 | 24,900 |
2023/03/31 | 960 | 960 | 935 | 935 | 8,400 |
2023/03/30 | 949 | 955 | 949 | 950 | 12,500 |
2023/03/29 | 968 | 968 | 945 | 957 | 9,300 |
2023/03/28 | 953 | 961 | 948 | 961 | 2,500 |
2023/03/27 | 948 | 960 | 936 | 960 | 4,400 |
2023/03/24 | 959 | 960 | 948 | 957 | 2,600 |
2023/03/23 | 939 | 959 | 933 | 959 | 1,100 |
2023/03/22 | 933 | 975 | 932 | 950 | 11,200 |
2023/03/20 | 951 | 960 | 930 | 934 | 13,400 |
2023/03/17 | 948 | 972 | 948 | 960 | 11,300 |
2023/03/16 | 972 | 978 | 939 | 947 | 31,300 |
2023/03/15 | 1,002 | 1,002 | 982 | 983 | 6,900 |
2023/03/14 | 990 | 995 | 979 | 987 | 18,300 |
2023/03/13 | 1,001 | 1,007 | 993 | 998 | 16,400 |
2023/03/10 | 1,007 | 1,013 | 1,004 | 1,007 | 5,800 |
2023/03/09 | 1,018 | 1,018 | 1,007 | 1,008 | 7,400 |
2023/03/08 | 1,008 | 1,015 | 1,007 | 1,010 | 4,900 |
2023/03/07 | 1,005 | 1,010 | 1,005 | 1,007 | 1,400 |
2023/03/06 | 1,006 | 1,021 | 1,003 | 1,003 | 3,900 |
2023/03/03 | 1,001 | 1,010 | 1,001 | 1,010 | 9,300 |
2023/03/02 | 1,008 | 1,012 | 995 | 1,006 | 16,200 |
2023/03/01 | 1,016 | 1,025 | 1,005 | 1,010 | 9,800 |
2023/02/28 | 1,013 | 1,025 | 1,013 | 1,020 | 9,100 |
2023/02/27 | 1,005 | 1,013 | 1,005 | 1,013 | 1,600 |
2023/02/24 | 1,010 | 1,020 | 1,002 | 1,020 | 5,700 |
2023/02/22 | 1,016 | 1,016 | 1,002 | 1,006 | 5,100 |
2023/02/21 | 1,014 | 1,021 | 1,014 | 1,016 | 6,300 |
2023/02/20 | 1,014 | 1,024 | 1,014 | 1,015 | 6,400 |
2023/02/17 | 1,013 | 1,022 | 1,010 | 1,013 | 12,900 |
2023/02/16 | 997 | 1,022 | 997 | 1,010 | 20,900 |
2023/02/15 | 1,003 | 1,003 | 991 | 999 | 24,000 |
2023/02/14 | 1,013 | 1,018 | 1,000 | 1,001 | 20,100 |
2023/02/13 | 1,021 | 1,029 | 1,001 | 1,016 | 29,600 |
2023/02/10 | 1,055 | 1,060 | 1,036 | 1,036 | 20,500 |
2023/02/09 | 1,055 | 1,061 | 1,052 | 1,054 | 8,500 |
2023/02/08 | 1,064 | 1,080 | 1,047 | 1,073 | 19,300 |
2023/02/07 | 1,049 | 1,067 | 1,049 | 1,058 | 10,500 |
2023/02/06 | 1,093 | 1,093 | 1,047 | 1,049 | 25,100 |
2023/02/03 | 1,047 | 1,096 | 1,043 | 1,080 | 54,400 |
2023/02/02 | 1,020 | 1,048 | 1,020 | 1,048 | 18,700 |
2023/02/01 | 1,019 | 1,025 | 1,015 | 1,017 | 10,600 |
2023/01/31 | 1,020 | 1,026 | 1,017 | 1,019 | 9,900 |
2023/01/30 | 1,034 | 1,040 | 1,017 | 1,017 | 17,200 |
2023/01/27 | 1,047 | 1,047 | 1,027 | 1,032 | 8,300 |
2023/01/26 | 1,053 | 1,064 | 1,035 | 1,052 | 18,600 |
2023/01/25 | 1,053 | 1,062 | 1,045 | 1,051 | 27,000 |
2023/01/24 | 1,037 | 1,048 | 1,020 | 1,037 | 19,000 |
2023/01/23 | 1,033 | 1,040 | 1,018 | 1,023 | 15,300 |
2023/01/20 | 1,044 | 1,052 | 1,023 | 1,042 | 23,200 |
2023/01/19 | 1,070 | 1,114 | 1,042 | 1,048 | 163,800 |
2023/01/18 | 1,022 | 1,064 | 1,020 | 1,060 | 14,800 |
2023/01/17 | 1,034 | 1,046 | 1,025 | 1,025 | 9,000 |
2023/01/16 | 1,027 | 1,039 | 1,023 | 1,034 | 7,800 |
2023/01/13 | 1,041 | 1,057 | 1,036 | 1,038 | 11,500 |
2023/01/12 | 1,066 | 1,070 | 1,036 | 1,036 | 18,000 |
2023/01/11 | 1,071 | 1,080 | 1,050 | 1,071 | 17,900 |
2023/01/10 | 1,075 | 1,090 | 1,058 | 1,078 | 22,900 |
2023/01/06 | 1,070 | 1,073 | 1,055 | 1,060 | 10,900 |
2023/01/05 | 1,054 | 1,068 | 1,037 | 1,066 | 14,800 |
2023/01/04 | 1,078 | 1,085 | 1,036 | 1,054 | 21,300 |